Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 148.00 | 151.78 | 142.39 | 145.68 | 655,600 | -1.08(-0.74%) |
Feb 25, 2021 | 151.68 | 154.21 | 145.49 | 146.76 | 565,705 | -4.82(-3.18%) |
Feb 24, 2021 | 152.96 | 156.51 | 146.35 | 151.58 | 464,780 | -1.34(-0.88%) |
Feb 23, 2021 | 158.10 | 159.75 | 138.17 | 152.92 | 996,924 | -12.37(-7.48%) |
Feb 22, 2021 | 172.50 | 172.80 | 164.18 | 165.29 | 564,690 | -9.28(-5.32%) |
Feb 19, 2021 | 177.62 | 180.50 | 173.21 | 174.57 | 558,800 | -0.72(-0.41%) |
Feb 18, 2021 | 177.83 | 177.83 | 169.25 | 175.29 | 596,823 | -6.19(-3.41%) |
Feb 17, 2021 | 180.00 | 183.10 | 174.01 | 181.48 | 537,161 | +1.02(+0.57%) |
Feb 16, 2021 | 196.26 | 198.40 | 180.46 | 180.46 | 890,308 | -16.59(-8.42%) |
Feb 12, 2021 | 192.10 | 199.80 | 186.85 | 197.05 | 748,500 | -3.69(-1.84%) |
Feb 11, 2021 | 213.42 | 216.12 | 197.27 | 200.74 | 789,550 | -8.16(-3.91%) |
Feb 10, 2021 | 222.86 | 232.71 | 207.21 | 208.90 | 832,849 | -10.00(-4.57%) |
Feb 09, 2021 | 228.87 | 232.59 | 218.02 | 218.90 | 791,602 | -7.67(-3.39%) |
Feb 08, 2021 | 224.30 | 235.71 | 223.46 | 226.57 | 625,190 | +10.01(+4.62%) |
Feb 05, 2021 | 217.45 | 220.75 | 213.81 | 216.56 | 438,300 | +1.61(+0.75%) |
Feb 04, 2021 | 216.74 | 225.05 | 214.10 | 214.95 | 395,575 | +0.37(+0.17%) |
Feb 03, 2021 | 222.39 | 226.41 | 211.13 | 214.58 | 505,323 | -3.37(-1.55%) |
Feb 02, 2021 | 233.83 | 238.00 | 217.01 | 217.95 | 701,151 | -9.13(-4.02%) |
Feb 01, 2021 | 212.00 | 229.38 | 211.79 | 227.08 | 833,507 | +15.28(+7.21%) |
Jan 29, 2021 | 221.67 | 229.10 | 207.82 | 211.80 | 554,300 | -7.67(-3.49%) |
Jan 28, 2021 | 252.00 | 252.87 | 218.25 | 219.47 | 860,589 | -32.02(-12.73%) |
Jan 27, 2021 | 220.33 | 286.57 | 219.00 | 251.49 | 2,569,116 | +27.49(+12.27%) |
Jan 26, 2021 | 210.25 | 224.94 | 209.19 | 224.00 | 818,622 | +16.13(+7.76%) |
Jan 25, 2021 | 197.00 | 213.40 | 196.12 | 207.87 | 1,200,696 | +14.92(+7.73%) |
Jan 22, 2021 | 189.53 | 193.81 | 187.02 | 192.95 | 406,000 | +2.84(+1.49%) |
Jan 21, 2021 | 200.00 | 201.30 | 186.47 | 190.11 | 693,994 | -1.35(-0.71%) |
Jan 20, 2021 | 183.00 | 199.00 | 178.84 | 191.46 | 1,189,240 | +11.78(+6.56%) |
Jan 19, 2021 | 175.00 | 183.14 | 174.00 | 179.68 | 567,732 | +11.05(+6.55%) |
Jan 15, 2021 | 171.55 | 172.68 | 165.40 | 168.63 | 463,100 | -6.39(-3.65%) |
Jan 14, 2021 | 168.84 | 178.92 | 168.84 | 175.02 | 461,858 | +6.70(+3.98%) |
Jan 13, 2021 | 174.92 | 178.50 | 168.22 | 168.32 | 418,998 | -6.86(-3.92%) |
Jan 12, 2021 | 182.82 | 186.00 | 172.67 | 175.18 | 345,098 | -6.65(-3.66%) |
Jan 11, 2021 | 180.85 | 185.25 | 174.02 | 181.83 | 322,666 | -3.88(-2.09%) |
Jan 08, 2021 | 183.64 | 195.24 | 181.00 | 185.71 | 1,043,000 | +2.60(+1.42%) |
Jan 07, 2021 | 166.15 | 183.45 | 166.15 | 183.11 | 629,530 | +21.00(+12.95%) |
Jan 06, 2021 | 157.51 | 164.53 | 155.96 | 162.11 | 454,430 | +6.72(+4.32%) |
Jan 05, 2021 | 149.84 | 156.42 | 149.84 | 155.39 | 256,357 | +5.17(+3.44%) |
Jan 04, 2021 | 154.72 | 156.72 | 148.50 | 150.22 | 302,048 | -3.18(-2.07%) |
Dec 31, 2020 | 153.40 | 153.40 | 153.40 | 334,993 | -4.04(-2.57%) | |
Dec 30, 2020 | 158.02 | 162.03 | 156.35 | 157.44 | 334,993 | -0.56(-0.35%) |
Dec 29, 2020 | 167.65 | 167.71 | 151.73 | 158.00 | 457,211 | -9.66(-5.76%) |
Dec 28, 2020 | 176.66 | 179.99 | 167.02 | 167.66 | 365,941 | -4.89(-2.83%) |
Dec 24, 2020 | 188.95 | 189.13 | 171.51 | 172.55 | 302,600 | -15.82(-8.40%) |
Dec 23, 2020 | 185.54 | 203.88 | 185.54 | 188.37 | 1,359,776 | +3.85(+2.09%) |
Dec 22, 2020 | 165.00 | 186.63 | 165.00 | 184.52 | 805,912 | +19.99(+12.15%) |
Dec 21, 2020 | 156.61 | 166.10 | 156.61 | 164.53 | 451,667 | +4.58(+2.86%) |
Dec 18, 2020 | 157.87 | 162.50 | 156.84 | 159.95 | 736,200 | +2.91(+1.85%) |
Dec 17, 2020 | 156.74 | 158.85 | 154.62 | 157.04 | 258,233 | +1.20(+0.77%) |
Dec 16, 2020 | 156.42 | 158.64 | 155.29 | 155.84 | 231,434 | -0.44(-0.28%) |
Dec 15, 2020 | 153.60 | 156.42 | 152.71 | 156.28 | 229,607 | +4.21(+2.77%) |
Dec 14, 2020 | 149.93 | 154.58 | 149.77 | 152.07 | 201,140 | +3.29(+2.21%) |
Dec 11, 2020 | 145.55 | 149.64 | 145.55 | 148.78 | 158,900 | +2.28(+1.56%) |
Dec 10, 2020 | 149.91 | 150.36 | 143.15 | 146.50 | 291,270 | -4.25(-2.82%) |
Dec 09, 2020 | 148.00 | 156.07 | 148.00 | 150.75 | 381,993 | +3.37(+2.29%) |
Dec 08, 2020 | 140.09 | 148.25 | 140.09 | 147.38 | 346,662 | +7.00(+4.99%) |
Dec 07, 2020 | 136.87 | 141.20 | 136.58 | 140.38 | 315,873 | +4.29(+3.15%) |
Dec 04, 2020 | 133.42 | 137.02 | 133.42 | 136.09 | 227,500 | +2.74(+2.05%) |
Dec 03, 2020 | 134.33 | 135.82 | 133.03 | 133.35 | 265,698 | -0.47(-0.35%) |
Dec 02, 2020 | 135.58 | 136.06 | 133.20 | 133.82 | 160,662 | -2.52(-1.85%) |