Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 167.50 | 170.48 | 162.83 | 164.26 | 825,400 | -1.89(-1.14%) |
Feb 25, 2021 | 172.28 | 175.50 | 164.50 | 166.15 | 838,037 | -5.98(-3.47%) |
Feb 24, 2021 | 169.43 | 176.68 | 166.05 | 172.13 | 930,814 | +4.71(+2.81%) |
Feb 23, 2021 | 162.50 | 171.76 | 157.77 | 167.42 | 1,433,035 | +3.87(+2.37%) |
Feb 22, 2021 | 180.30 | 184.00 | 163.01 | 163.55 | 2,065,894 | -19.04(-10.43%) |
Feb 19, 2021 | 193.07 | 193.07 | 181.50 | 182.59 | 2,510,000 | -27.51(-13.09%) |
Feb 18, 2021 | 217.21 | 218.40 | 208.19 | 210.10 | 782,525 | -7.69(-3.53%) |
Feb 17, 2021 | 217.32 | 224.36 | 212.65 | 217.79 | 389,989 | -4.15(-1.87%) |
Feb 16, 2021 | 232.00 | 232.00 | 217.70 | 221.94 | 618,640 | -6.03(-2.65%) |
Feb 12, 2021 | 231.12 | 232.22 | 225.67 | 227.97 | 466,900 | -1.47(-0.64%) |
Feb 11, 2021 | 240.00 | 240.42 | 227.40 | 229.44 | 449,446 | -7.81(-3.29%) |
Feb 10, 2021 | 237.40 | 242.50 | 229.20 | 237.25 | 403,295 | +0.87(+0.37%) |
Feb 09, 2021 | 233.00 | 241.29 | 232.19 | 236.38 | 456,751 | +3.50(+1.50%) |
Feb 08, 2021 | 239.27 | 254.82 | 225.27 | 232.88 | 1,305,933 | -4.12(-1.74%) |
Feb 05, 2021 | 230.57 | 238.09 | 225.21 | 237.00 | 444,700 | +8.32(+3.64%) |
Feb 04, 2021 | 235.55 | 235.55 | 222.46 | 228.68 | 672,793 | -8.17(-3.45%) |
Feb 03, 2021 | 236.00 | 238.19 | 230.84 | 236.85 | 373,514 | +3.02(+1.29%) |
Feb 02, 2021 | 254.90 | 255.40 | 233.76 | 233.83 | 754,537 | -20.17(-7.94%) |
Feb 01, 2021 | 251.84 | 258.49 | 249.00 | 254.00 | 564,846 | +3.03(+1.21%) |
Jan 29, 2021 | 240.51 | 265.00 | 240.00 | 250.97 | 1,424,300 | +23.67(+10.41%) |
Jan 28, 2021 | 222.55 | 230.00 | 221.71 | 227.30 | 450,638 | +3.09(+1.38%) |
Jan 27, 2021 | 222.00 | 233.98 | 216.65 | 224.21 | 645,737 | -1.97(-0.87%) |
Jan 26, 2021 | 241.00 | 242.64 | 226.09 | 226.18 | 720,619 | -12.31(-5.16%) |
Jan 25, 2021 | 241.42 | 255.24 | 235.34 | 238.49 | 1,305,075 | +4.88(+2.09%) |
Jan 22, 2021 | 222.59 | 236.32 | 216.67 | 233.61 | 1,249,700 | +15.12(+6.92%) |
Jan 21, 2021 | 214.59 | 222.74 | 210.17 | 218.49 | 886,197 | +5.91(+2.78%) |
Jan 20, 2021 | 202.00 | 213.85 | 201.42 | 212.58 | 933,844 | +11.34(+5.64%) |
Jan 19, 2021 | 207.51 | 208.13 | 198.40 | 201.24 | 1,013,734 | -3.25(-1.59%) |
Jan 15, 2021 | 199.93 | 204.91 | 195.95 | 204.49 | 975,500 | +6.46(+3.26%) |
Jan 14, 2021 | 200.72 | 201.63 | 187.28 | 198.03 | 1,344,222 | +0.09(+0.05%) |
Jan 13, 2021 | 203.19 | 209.98 | 197.00 | 197.94 | 929,132 | -5.25(-2.58%) |
Jan 12, 2021 | 198.82 | 205.34 | 198.82 | 203.19 | 675,805 | +3.19(+1.59%) |
Jan 11, 2021 | 195.01 | 202.00 | 194.00 | 200.00 | 1,010,995 | +1.45(+0.73%) |
Jan 08, 2021 | 197.21 | 206.56 | 187.08 | 198.55 | 1,666,100 | +3.60(+1.85%) |
Jan 07, 2021 | 205.50 | 212.00 | 175.00 | 194.95 | 3,203,939 | -9.12(-4.47%) |
Jan 06, 2021 | 195.95 | 205.83 | 195.02 | 204.07 | 888,774 | +4.21(+2.11%) |
Jan 05, 2021 | 188.05 | 200.40 | 185.50 | 199.86 | 832,505 | +9.58(+5.03%) |
Jan 04, 2021 | 181.88 | 190.63 | 177.38 | 190.28 | 690,100 | +10.63(+5.92%) |
Dec 31, 2020 | 179.65 | 179.65 | 179.65 | 449,566 | -5.26(-2.84%) | |
Dec 30, 2020 | 182.00 | 185.33 | 180.31 | 184.91 | 449,566 | +3.73(+2.06%) |
Dec 29, 2020 | 185.00 | 186.95 | 176.86 | 181.18 | 670,077 | -2.06(-1.12%) |
Dec 28, 2020 | 198.99 | 200.59 | 182.69 | 183.24 | 791,275 | -14.25(-7.22%) |
Dec 24, 2020 | 201.00 | 205.99 | 196.22 | 197.49 | 256,400 | -2.52(-1.26%) |
Dec 23, 2020 | 201.74 | 202.60 | 195.38 | 200.01 | 739,097 | -3.59(-1.76%) |
Dec 22, 2020 | 207.05 | 210.54 | 199.15 | 203.60 | 614,485 | -1.85(-0.90%) |
Dec 21, 2020 | 195.50 | 207.99 | 194.01 | 205.45 | 1,257,888 | +15.95(+8.42%) |
Dec 18, 2020 | 197.44 | 198.51 | 186.07 | 189.50 | 1,022,100 | -6.93(-3.53%) |
Dec 17, 2020 | 194.59 | 197.35 | 191.00 | 196.43 | 415,862 | +3.29(+1.70%) |
Dec 16, 2020 | 201.82 | 203.58 | 190.60 | 193.14 | 671,913 | -7.72(-3.84%) |
Dec 15, 2020 | 207.48 | 208.00 | 196.04 | 200.86 | 671,368 | -6.07(-2.93%) |
Dec 14, 2020 | 204.00 | 212.79 | 204.00 | 206.93 | 648,608 | +4.37(+2.16%) |
Dec 11, 2020 | 197.15 | 203.99 | 195.18 | 202.56 | 723,300 | +5.47(+2.78%) |
Dec 10, 2020 | 189.00 | 199.25 | 187.01 | 197.09 | 456,045 | +7.12(+3.75%) |
Dec 09, 2020 | 193.91 | 197.92 | 189.17 | 189.97 | 458,316 | -5.40(-2.76%) |
Dec 08, 2020 | 194.85 | 196.57 | 189.71 | 195.37 | 435,318 | +1.45(+0.75%) |
Dec 07, 2020 | 194.63 | 202.32 | 192.29 | 193.92 | 533,660 | +0.35(+0.18%) |
Dec 04, 2020 | 198.46 | 199.15 | 192.66 | 193.57 | 608,900 | -7.42(-3.69%) |
Dec 03, 2020 | 199.51 | 202.49 | 195.27 | 200.99 | 830,231 | +2.01(+1.01%) |
Dec 02, 2020 | 187.86 | 199.92 | 186.00 | 198.98 | 898,545 | +10.03(+5.31%) |