Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 184.40 | 195.00 | 178.00 | 192.90 | 19,720 | +9.80(+5.35%) |
Feb 25, 2021 | 182.50 | 192.30 | 179.00 | 183.10 | 16,731 | +0.10(+0.05%) |
Feb 24, 2021 | 180.30 | 187.90 | 173.30 | 183.00 | 16,166 | +3.60(+2.01%) |
Feb 23, 2021 | 176.00 | 184.90 | 162.80 | 179.40 | 85,858 | +0.90(+0.50%) |
Feb 22, 2021 | 190.00 | 191.50 | 176.40 | 178.50 | 16,041 | -12.70(-6.64%) |
Feb 19, 2021 | 188.00 | 199.88 | 188.00 | 191.20 | 10,280 | +4.10(+2.19%) |
Feb 18, 2021 | 194.10 | 199.60 | 183.10 | 187.10 | 14,622 | -9.30(-4.74%) |
Feb 17, 2021 | 188.90 | 201.10 | 181.20 | 196.40 | 35,739 | +7.10(+3.75%) |
Feb 16, 2021 | 204.10 | 204.10 | 187.30 | 189.30 | 19,870 | -14.80(-7.25%) |
Feb 12, 2021 | 208.70 | 209.90 | 201.90 | 204.10 | 8,210 | -3.60(-1.73%) |
Feb 11, 2021 | 212.90 | 214.10 | 200.70 | 207.70 | 11,617 | -5.20(-2.44%) |
Feb 10, 2021 | 196.90 | 219.00 | 192.90 | 212.90 | 36,592 | +16.30(+8.29%) |
Feb 09, 2021 | 202.80 | 205.50 | 193.90 | 196.60 | 26,880 | -4.30(-2.14%) |
Feb 08, 2021 | 201.40 | 204.50 | 198.20 | 200.90 | 31,538 | +1.70(+0.85%) |
Feb 05, 2021 | 200.90 | 201.00 | 197.70 | 199.20 | 16,010 | -0.80(-0.40%) |
Feb 04, 2021 | 202.00 | 208.30 | 198.20 | 200.00 | 22,975 | -0.30(-0.15%) |
Feb 03, 2021 | 202.30 | 205.90 | 198.10 | 200.30 | 16,466 | -0.50(-0.25%) |
Feb 02, 2021 | 192.00 | 207.00 | 190.10 | 200.80 | 24,700 | +10.60(+5.57%) |
Feb 01, 2021 | 200.20 | 200.20 | 186.20 | 190.20 | 23,485 | -2.60(-1.35%) |
Jan 29, 2021 | 194.20 | 194.20 | 182.13 | 192.80 | 20,520 | +6.20(+3.32%) |
Jan 28, 2021 | 189.00 | 198.50 | 181.30 | 186.60 | 36,099 | -3.60(-1.89%) |
Jan 27, 2021 | 202.10 | 203.90 | 189.10 | 190.20 | 94,145 | -17.00(-8.20%) |
Jan 26, 2021 | 210.00 | 211.50 | 203.00 | 207.20 | 11,618 | -2.00(-0.96%) |
Jan 25, 2021 | 215.00 | 218.55 | 201.00 | 209.20 | 19,787 | -7.80(-3.59%) |
Jan 22, 2021 | 219.10 | 224.80 | 214.31 | 217.00 | 23,020 | -5.10(-2.30%) |
Jan 21, 2021 | 237.70 | 238.00 | 213.60 | 222.10 | 36,971 | -15.50(-6.52%) |
Jan 20, 2021 | 241.10 | 248.45 | 235.80 | 237.60 | 16,109 | -4.00(-1.66%) |
Jan 19, 2021 | 240.40 | 252.40 | 239.40 | 241.60 | 30,782 | +7.60(+3.25%) |
Jan 15, 2021 | 213.40 | 250.00 | 211.80 | 234.00 | 35,140 | +20.40(+9.55%) |
Jan 14, 2021 | 215.00 | 221.38 | 206.30 | 213.60 | 23,297 | +0.70(+0.33%) |
Jan 13, 2021 | 230.00 | 232.00 | 210.90 | 212.90 | 21,401 | -7.80(-3.53%) |
Jan 12, 2021 | 216.40 | 230.00 | 211.32 | 220.70 | 31,088 | +4.30(+1.99%) |
Jan 11, 2021 | 210.00 | 226.90 | 209.50 | 216.40 | 57,799 | +6.00(+2.85%) |
Jan 08, 2021 | 198.10 | 212.00 | 187.60 | 210.40 | 56,820 | +11.20(+5.62%) |
Jan 07, 2021 | 180.00 | 215.70 | 177.10 | 199.20 | 180,168 | +15.00(+8.14%) |
Jan 06, 2021 | 190.60 | 193.00 | 181.20 | 184.20 | 17,663 | -7.00(-3.66%) |
Jan 05, 2021 | 195.00 | 195.50 | 182.50 | 191.20 | 14,724 | -3.30(-1.70%) |
Jan 04, 2021 | 171.30 | 200.70 | 168.59 | 194.50 | 41,269 | +28.40(+17.10%) |
Dec 31, 2020 | 166.10 | 166.10 | 166.10 | 14,056 | -0.20(-0.12%) | |
Dec 30, 2020 | 171.50 | 178.67 | 164.10 | 166.30 | 14,056 | -5.40(-3.15%) |
Dec 29, 2020 | 165.00 | 175.70 | 160.30 | 171.70 | 21,087 | +6.70(+4.06%) |
Dec 28, 2020 | 167.50 | 174.95 | 160.30 | 165.00 | 17,005 | +0.20(+0.12%) |
Dec 24, 2020 | 177.80 | 178.30 | 161.10 | 164.80 | 15,060 | -13.60(-7.62%) |
Dec 23, 2020 | 180.00 | 201.90 | 173.00 | 178.40 | 25,967 | +6.20(+3.60%) |
Dec 22, 2020 | 149.40 | 178.80 | 146.00 | 172.20 | 36,997 | +23.80(+16.04%) |
Dec 21, 2020 | 149.50 | 151.10 | 144.70 | 148.40 | 12,405 | -0.40(-0.27%) |
Dec 18, 2020 | 164.20 | 164.20 | 148.00 | 148.80 | 57,120 | -14.50(-8.88%) |
Dec 17, 2020 | 152.70 | 163.90 | 149.80 | 163.30 | 20,011 | +11.00(+7.22%) |
Dec 16, 2020 | 150.40 | 163.18 | 150.40 | 152.30 | 24,616 | -1.40(-0.91%) |
Dec 15, 2020 | 145.90 | 159.50 | 141.00 | 153.70 | 24,569 | +12.40(+8.78%) |
Dec 14, 2020 | 131.80 | 149.00 | 131.10 | 141.30 | 51,468 | +13.00(+10.13%) |
Dec 11, 2020 | 129.70 | 131.80 | 126.30 | 128.30 | 14,450 | -1.80(-1.38%) |
Dec 10, 2020 | 130.40 | 133.80 | 126.00 | 130.10 | 26,034 | -0.70(-0.54%) |
Dec 09, 2020 | 138.70 | 139.90 | 125.30 | 130.80 | 18,455 | -5.70(-4.18%) |
Dec 08, 2020 | 137.70 | 145.00 | 135.90 | 136.50 | 47,240 | +3.10(+2.32%) |
Dec 07, 2020 | 137.70 | 138.61 | 132.40 | 133.40 | 12,317 | -2.00(-1.48%) |
Dec 04, 2020 | 134.80 | 138.60 | 130.50 | 135.40 | 31,400 | +1.50(+1.12%) |
Dec 03, 2020 | 135.80 | 137.45 | 131.10 | 133.90 | 22,479 | -0.40(-0.30%) |
Dec 02, 2020 | 140.10 | 141.40 | 131.73 | 134.30 | 12,713 | -5.80(-4.14%) |