Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 170.01 | 175.00 | 162.51 | 171.90 | 1,102,600 | +2.93(+1.73%) |
Feb 25, 2021 | 183.22 | 187.79 | 165.35 | 168.97 | 1,225,797 | -14.65(-7.98%) |
Feb 24, 2021 | 180.09 | 185.29 | 171.32 | 183.62 | 724,664 | +2.63(+1.45%) |
Feb 23, 2021 | 171.95 | 190.00 | 160.44 | 180.99 | 1,652,192 | -7.51(-3.98%) |
Feb 22, 2021 | 198.39 | 206.65 | 183.68 | 188.50 | 1,427,112 | -15.36(-7.53%) |
Feb 19, 2021 | 210.99 | 219.99 | 192.19 | 203.86 | 2,106,900 | -12.79(-5.90%) |
Feb 18, 2021 | 212.00 | 222.25 | 206.24 | 216.65 | 842,918 | +0.01(+0.00%) |
Feb 17, 2021 | 218.26 | 221.79 | 210.03 | 216.64 | 776,022 | -6.07(-2.73%) |
Feb 16, 2021 | 228.73 | 236.38 | 215.50 | 222.71 | 763,296 | -1.28(-0.57%) |
Feb 12, 2021 | 216.62 | 224.25 | 212.36 | 223.99 | 480,700 | +6.58(+3.03%) |
Feb 11, 2021 | 222.79 | 225.49 | 212.64 | 217.41 | 591,694 | -1.79(-0.82%) |
Feb 10, 2021 | 220.75 | 227.61 | 212.97 | 219.20 | 743,947 | -0.48(-0.22%) |
Feb 09, 2021 | 209.31 | 221.67 | 206.53 | 219.68 | 1,021,441 | +12.31(+5.94%) |
Feb 08, 2021 | 227.17 | 228.73 | 206.39 | 207.37 | 1,427,007 | -18.97(-8.38%) |
Feb 05, 2021 | 223.50 | 229.18 | 217.45 | 226.34 | 1,225,900 | +3.56(+1.60%) |
Feb 04, 2021 | 210.96 | 225.52 | 205.50 | 222.78 | 1,237,246 | +16.32(+7.90%) |
Feb 03, 2021 | 197.00 | 209.62 | 193.50 | 206.46 | 1,168,416 | +13.28(+6.87%) |
Feb 02, 2021 | 211.25 | 215.98 | 189.60 | 193.18 | 1,956,987 | -17.89(-8.48%) |
Feb 01, 2021 | 218.61 | 221.96 | 200.58 | 211.07 | 1,061,104 | -7.39(-3.38%) |
Jan 29, 2021 | 219.40 | 224.61 | 209.33 | 218.46 | 968,800 | +2.77(+1.28%) |
Jan 28, 2021 | 236.92 | 243.74 | 215.44 | 215.69 | 2,010,263 | -19.55(-8.31%) |
Jan 27, 2021 | 202.73 | 260.00 | 202.57 | 235.24 | 3,489,922 | +20.66(+9.63%) |
Jan 26, 2021 | 186.92 | 216.41 | 185.65 | 214.58 | 3,018,621 | +27.08(+14.44%) |
Jan 25, 2021 | 205.99 | 223.95 | 177.90 | 187.50 | 3,258,878 | -17.35(-8.47%) |
Jan 22, 2021 | 182.12 | 206.15 | 182.12 | 204.85 | 1,749,800 | +20.44(+11.08%) |
Jan 21, 2021 | 184.97 | 184.97 | 176.09 | 184.41 | 1,002,841 | +2.06(+1.13%) |
Jan 20, 2021 | 185.28 | 188.87 | 181.25 | 182.35 | 990,414 | -0.56(-0.31%) |
Jan 19, 2021 | 171.37 | 186.55 | 170.99 | 182.91 | 1,305,195 | +13.21(+7.78%) |
Jan 15, 2021 | 172.33 | 174.54 | 163.28 | 169.70 | 958,900 | -4.39(-2.52%) |
Jan 14, 2021 | 161.60 | 176.66 | 161.25 | 174.09 | 1,471,058 | +14.54(+9.11%) |
Jan 13, 2021 | 148.62 | 165.73 | 148.57 | 159.55 | 1,427,658 | +11.45(+7.73%) |
Jan 12, 2021 | 148.00 | 148.99 | 143.29 | 148.10 | 930,978 | +0.55(+0.37%) |
Jan 11, 2021 | 148.63 | 153.95 | 143.80 | 147.55 | 1,066,095 | -4.46(-2.93%) |
Jan 08, 2021 | 146.82 | 154.98 | 144.42 | 152.01 | 1,224,300 | +6.40(+4.40%) |
Jan 07, 2021 | 141.79 | 147.22 | 140.06 | 145.61 | 983,322 | +7.17(+5.18%) |
Jan 06, 2021 | 146.69 | 146.69 | 133.55 | 138.44 | 1,763,449 | -11.36(-7.58%) |
Jan 05, 2021 | 145.95 | 151.35 | 144.70 | 149.80 | 898,937 | +6.10(+4.24%) |
Jan 04, 2021 | 165.00 | 166.99 | 142.29 | 143.70 | 2,473,803 | -18.39(-11.35%) |
Dec 31, 2020 | 162.09 | 162.09 | 162.09 | 808,712 | +0.59(+0.37%) | |
Dec 30, 2020 | 155.45 | 163.62 | 154.00 | 161.50 | 808,712 | +7.69(+5.00%) |
Dec 29, 2020 | 158.00 | 167.59 | 152.44 | 153.81 | 1,167,530 | -1.15(-0.74%) |
Dec 28, 2020 | 160.33 | 160.33 | 146.69 | 154.96 | 972,954 | -3.02(-1.91%) |
Dec 24, 2020 | 157.00 | 161.56 | 156.54 | 157.98 | 415,100 | +0.67(+0.43%) |
Dec 23, 2020 | 160.54 | 161.16 | 153.27 | 157.31 | 669,180 | -2.07(-1.30%) |
Dec 22, 2020 | 159.68 | 172.46 | 157.95 | 159.38 | 1,378,603 | +1.09(+0.69%) |
Dec 21, 2020 | 154.56 | 159.10 | 150.28 | 158.29 | 913,383 | +2.39(+1.53%) |
Dec 18, 2020 | 152.77 | 158.97 | 151.04 | 155.90 | 2,144,100 | +2.42(+1.58%) |
Dec 17, 2020 | 149.98 | 154.10 | 146.93 | 153.48 | 995,013 | +6.15(+4.17%) |
Dec 16, 2020 | 143.61 | 148.25 | 138.01 | 147.33 | 1,262,593 | +3.52(+2.45%) |
Dec 15, 2020 | 144.60 | 145.50 | 139.41 | 143.81 | 1,041,271 | -0.37(-0.26%) |
Dec 14, 2020 | 153.87 | 154.16 | 138.37 | 144.18 | 1,756,135 | -8.69(-5.68%) |
Dec 11, 2020 | 151.08 | 153.93 | 146.13 | 152.87 | 761,000 | +0.78(+0.51%) |
Dec 10, 2020 | 139.68 | 156.43 | 139.20 | 152.09 | 1,426,991 | +7.51(+5.19%) |
Dec 09, 2020 | 155.08 | 157.70 | 143.08 | 144.58 | 2,132,237 | -9.46(-6.14%) |
Dec 08, 2020 | 159.30 | 165.12 | 152.12 | 154.04 | 1,562,742 | -3.39(-2.15%) |
Dec 07, 2020 | 152.01 | 160.48 | 150.26 | 157.43 | 1,481,507 | +6.21(+4.11%) |
Dec 04, 2020 | 148.60 | 159.75 | 148.30 | 151.22 | 2,034,800 | +4.12(+2.80%) |
Dec 03, 2020 | 134.18 | 148.75 | 131.66 | 147.10 | 1,867,689 | +10.84(+7.96%) |
Dec 02, 2020 | 132.63 | 138.20 | 128.28 | 136.26 | 2,023,008 | -0.84(-0.61%) |