Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 163.35 | 166.79 | 155.72 | 165.01 | 1,452,200 | +5.84(+3.67%) |
Feb 25, 2021 | 167.27 | 170.77 | 156.26 | 159.17 | 1,402,212 | -10.25(-6.05%) |
Feb 24, 2021 | 171.73 | 172.58 | 162.07 | 169.42 | 928,590 | -2.53(-1.47%) |
Feb 23, 2021 | 163.88 | 174.37 | 157.59 | 171.95 | 1,301,173 | -1.06(-0.61%) |
Feb 22, 2021 | 180.00 | 183.74 | 171.63 | 173.01 | 1,116,605 | -11.20(-6.08%) |
Feb 19, 2021 | 182.82 | 186.32 | 179.89 | 184.21 | 927,400 | +4.21(+2.34%) |
Feb 18, 2021 | 174.27 | 180.59 | 171.12 | 180.00 | 976,549 | +3.97(+2.26%) |
Feb 17, 2021 | 180.53 | 180.68 | 170.47 | 176.03 | 1,031,242 | -7.43(-4.05%) |
Feb 16, 2021 | 191.55 | 193.68 | 178.23 | 183.46 | 2,033,966 | -6.54(-3.44%) |
Feb 12, 2021 | 187.15 | 191.50 | 182.39 | 190.00 | 827,600 | +3.82(+2.05%) |
Feb 11, 2021 | 188.11 | 192.90 | 184.81 | 186.18 | 1,815,516 | -5.82(-3.03%) |
Feb 10, 2021 | 176.80 | 195.95 | 174.05 | 192.00 | 2,688,619 | +18.25(+10.50%) |
Feb 09, 2021 | 179.45 | 180.98 | 171.25 | 173.75 | 2,038,548 | -5.26(-2.94%) |
Feb 08, 2021 | 180.00 | 184.77 | 175.79 | 179.01 | 2,119,530 | -5.68(-3.08%) |
Feb 05, 2021 | 153.88 | 190.30 | 153.88 | 184.69 | 6,479,700 | +44.82(+32.04%) |
Feb 04, 2021 | 135.49 | 142.45 | 132.54 | 139.87 | 1,390,321 | +5.67(+4.23%) |
Feb 03, 2021 | 137.48 | 137.91 | 132.04 | 134.20 | 848,876 | -3.06(-2.23%) |
Feb 02, 2021 | 133.25 | 140.60 | 132.50 | 137.26 | 1,489,842 | +6.52(+4.99%) |
Feb 01, 2021 | 123.01 | 131.40 | 123.01 | 130.74 | 1,520,774 | +8.86(+7.27%) |
Jan 29, 2021 | 124.31 | 124.70 | 119.94 | 121.88 | 1,246,400 | -3.11(-2.49%) |
Jan 28, 2021 | 117.02 | 126.69 | 115.65 | 124.99 | 2,283,378 | +11.50(+10.13%) |
Jan 27, 2021 | 116.00 | 118.64 | 109.64 | 113.49 | 2,456,169 | -6.04(-5.05%) |
Jan 26, 2021 | 128.32 | 128.96 | 119.23 | 119.53 | 1,507,689 | -8.62(-6.73%) |
Jan 25, 2021 | 132.83 | 136.00 | 124.53 | 128.15 | 1,682,885 | -2.98(-2.27%) |
Jan 22, 2021 | 130.58 | 132.33 | 130.30 | 131.13 | 639,100 | +0.96(+0.74%) |
Jan 21, 2021 | 129.78 | 130.60 | 128.17 | 130.17 | 1,042,758 | +1.92(+1.50%) |
Jan 20, 2021 | 130.12 | 130.63 | 127.98 | 128.25 | 1,027,888 | -0.25(-0.19%) |
Jan 19, 2021 | 130.27 | 131.00 | 128.23 | 128.50 | 779,823 | +0.76(+0.59%) |
Jan 15, 2021 | 129.96 | 131.29 | 127.01 | 127.74 | 1,174,300 | -0.84(-0.65%) |
Jan 14, 2021 | 134.84 | 137.08 | 127.88 | 128.58 | 1,065,891 | -5.92(-4.40%) |
Jan 13, 2021 | 137.00 | 137.53 | 133.41 | 134.50 | 840,779 | -1.50(-1.10%) |
Jan 12, 2021 | 134.11 | 136.37 | 132.25 | 136.00 | 705,412 | +2.73(+2.05%) |
Jan 11, 2021 | 136.55 | 138.25 | 133.27 | 133.27 | 985,203 | -5.61(-4.04%) |
Jan 08, 2021 | 138.10 | 141.40 | 134.72 | 138.88 | 1,662,300 | +3.03(+2.23%) |
Jan 07, 2021 | 130.98 | 136.55 | 130.98 | 135.85 | 1,258,982 | +6.88(+5.33%) |
Jan 06, 2021 | 137.05 | 137.05 | 127.38 | 128.97 | 2,216,343 | -10.62(-7.61%) |
Jan 05, 2021 | 138.06 | 142.91 | 136.59 | 139.59 | 1,244,942 | +2.13(+1.55%) |
Jan 04, 2021 | 137.02 | 146.24 | 133.66 | 137.46 | 2,741,790 | +0.96(+0.70%) |
Dec 31, 2020 | 136.50 | 136.50 | 136.50 | 626,906 | -0.75(-0.55%) | |
Dec 30, 2020 | 138.40 | 139.51 | 137.12 | 137.25 | 626,906 | -1.40(-1.01%) |
Dec 29, 2020 | 142.97 | 142.97 | 136.79 | 138.65 | 848,803 | -2.35(-1.67%) |
Dec 28, 2020 | 149.15 | 149.68 | 140.25 | 141.00 | 891,335 | -7.39(-4.98%) |
Dec 24, 2020 | 151.05 | 151.52 | 147.15 | 148.39 | 532,400 | -1.10(-0.74%) |
Dec 23, 2020 | 153.00 | 153.26 | 148.15 | 149.49 | 866,270 | -4.31(-2.80%) |
Dec 22, 2020 | 149.22 | 154.03 | 148.20 | 153.80 | 1,117,845 | +5.76(+3.89%) |
Dec 21, 2020 | 144.63 | 148.69 | 142.70 | 148.04 | 1,103,085 | -0.04(-0.03%) |
Dec 18, 2020 | 148.44 | 149.24 | 145.06 | 148.08 | 2,637,200 | +2.14(+1.47%) |
Dec 17, 2020 | 143.09 | 147.79 | 142.79 | 145.94 | 1,373,303 | +3.26(+2.28%) |
Dec 16, 2020 | 141.13 | 143.09 | 138.16 | 142.68 | 1,326,020 | +2.17(+1.54%) |
Dec 15, 2020 | 143.01 | 145.17 | 139.74 | 140.51 | 1,399,255 | -2.49(-1.74%) |
Dec 14, 2020 | 143.45 | 145.49 | 140.10 | 143.00 | 1,726,812 | -0.43(-0.30%) |
Dec 11, 2020 | 137.81 | 145.97 | 137.34 | 143.43 | 2,392,100 | +6.32(+4.61%) |
Dec 10, 2020 | 130.55 | 137.24 | 129.09 | 137.11 | 1,270,214 | +5.11(+3.87%) |
Dec 09, 2020 | 131.91 | 137.66 | 130.35 | 132.00 | 1,693,701 | +0.44(+0.33%) |
Dec 08, 2020 | 130.00 | 132.09 | 129.01 | 131.56 | 1,421,858 | +1.63(+1.25%) |
Dec 07, 2020 | 127.93 | 130.52 | 127.43 | 129.93 | 1,276,466 | +3.70(+2.93%) |
Dec 04, 2020 | 121.89 | 129.91 | 121.44 | 126.23 | 2,140,100 | +7.27(+6.11%) |
Dec 03, 2020 | 117.45 | 121.24 | 117.25 | 118.96 | 734,467 | +1.26(+1.07%) |
Dec 02, 2020 | 121.89 | 122.89 | 117.13 | 117.70 | 1,085,337 | -6.14(-4.96%) |