Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 158.20 | 159.00 | 151.41 | 153.40 | 17,665 | -4.60(-2.91%) |
Feb 25, 2021 | 160.00 | 163.60 | 154.40 | 158.00 | 21,463 | -2.80(-1.74%) |
Feb 24, 2021 | 162.00 | 163.80 | 160.00 | 160.80 | 14,220 | +3.00(+1.90%) |
Feb 23, 2021 | 162.20 | 164.00 | 146.20 | 157.80 | 26,269 | -9.60(-5.73%) |
Feb 22, 2021 | 160.60 | 173.80 | 160.00 | 167.40 | 32,932 | +6.00(+3.72%) |
Feb 19, 2021 | 161.00 | 165.00 | 159.80 | 161.40 | 22,330 | +1.00(+0.62%) |
Feb 18, 2021 | 169.20 | 169.20 | 159.20 | 160.40 | 26,137 | -9.80(-5.76%) |
Feb 17, 2021 | 167.80 | 172.40 | 161.20 | 170.20 | 26,480 | +5.40(+3.28%) |
Feb 16, 2021 | 172.00 | 177.00 | 162.80 | 164.80 | 49,470 | -6.60(-3.85%) |
Feb 12, 2021 | 165.40 | 172.40 | 163.00 | 171.40 | 27,155 | -3.40(-1.95%) |
Feb 11, 2021 | 181.20 | 182.20 | 165.40 | 174.80 | 47,876 | -6.20(-3.43%) |
Feb 10, 2021 | 183.20 | 186.60 | 170.60 | 181.00 | 41,680 | +1.80(+1.00%) |
Feb 09, 2021 | 170.00 | 185.00 | 168.20 | 179.20 | 94,927 | +13.00(+7.82%) |
Feb 08, 2021 | 165.80 | 166.80 | 159.00 | 166.20 | 28,043 | +3.00(+1.84%) |
Feb 05, 2021 | 165.80 | 165.80 | 157.80 | 163.20 | 16,635 | -0.80(-0.49%) |
Feb 04, 2021 | 159.00 | 164.60 | 156.00 | 164.00 | 19,699 | +8.00(+5.13%) |
Feb 03, 2021 | 149.00 | 158.00 | 148.60 | 156.00 | 20,190 | +6.00(+4.00%) |
Feb 02, 2021 | 148.60 | 152.80 | 143.40 | 150.00 | 14,609 | +3.60(+2.46%) |
Feb 01, 2021 | 144.60 | 150.00 | 137.00 | 146.40 | 25,430 | +3.60(+2.52%) |
Jan 29, 2021 | 146.60 | 151.00 | 140.80 | 142.80 | 19,070 | -3.00(-2.06%) |
Jan 28, 2021 | 157.00 | 160.60 | 144.20 | 145.80 | 33,903 | -12.00(-7.60%) |
Jan 27, 2021 | 158.60 | 167.00 | 153.80 | 157.80 | 33,890 | -9.20(-5.51%) |
Jan 26, 2021 | 168.00 | 173.80 | 165.00 | 167.00 | 23,517 | +0.80(+0.48%) |
Jan 25, 2021 | 160.00 | 166.60 | 154.60 | 166.20 | 34,859 | +5.60(+3.49%) |
Jan 22, 2021 | 158.00 | 162.58 | 153.00 | 160.60 | 16,170 | +2.20(+1.39%) |
Jan 21, 2021 | 165.00 | 165.20 | 156.40 | 158.40 | 23,104 | -7.60(-4.58%) |
Jan 20, 2021 | 154.00 | 167.40 | 151.00 | 166.00 | 45,157 | +12.80(+8.36%) |
Jan 19, 2021 | 152.00 | 154.60 | 147.40 | 153.20 | 30,158 | +4.40(+2.96%) |
Jan 15, 2021 | 150.40 | 152.00 | 143.40 | 148.80 | 26,185 | +1.00(+0.68%) |
Jan 14, 2021 | 138.20 | 155.00 | 138.00 | 147.80 | 39,246 | +9.80(+7.10%) |
Jan 13, 2021 | 145.60 | 146.60 | 137.80 | 138.00 | 26,837 | -7.20(-4.96%) |
Jan 12, 2021 | 142.80 | 145.60 | 137.60 | 145.20 | 28,556 | +7.80(+5.68%) |
Jan 11, 2021 | 135.60 | 139.60 | 133.00 | 137.40 | 21,450 | +2.40(+1.78%) |
Jan 08, 2021 | 132.40 | 135.40 | 129.80 | 135.00 | 22,780 | +3.20(+2.43%) |
Jan 07, 2021 | 130.80 | 131.80 | 128.20 | 131.80 | 18,923 | +4.80(+3.78%) |
Jan 06, 2021 | 128.60 | 132.60 | 122.40 | 127.00 | 37,406 | -0.80(-0.63%) |
Jan 05, 2021 | 123.80 | 132.60 | 123.60 | 127.80 | 33,915 | +3.20(+2.57%) |
Jan 04, 2021 | 119.60 | 124.80 | 117.80 | 124.60 | 31,546 | +5.00(+4.18%) |
Dec 31, 2020 | 119.60 | 119.60 | 119.60 | 26,585 | -1.20(-0.99%) | |
Dec 30, 2020 | 120.80 | 123.00 | 119.40 | 120.80 | 26,585 | +0.00(+0.00%) |
Dec 29, 2020 | 123.80 | 124.00 | 119.00 | 120.80 | 36,109 | -3.00(-2.42%) |
Dec 28, 2020 | 123.40 | 126.80 | 122.00 | 123.80 | 55,711 | +1.40(+1.14%) |
Dec 24, 2020 | 125.20 | 125.70 | 121.30 | 122.40 | 17,575 | -1.80(-1.45%) |
Dec 23, 2020 | 122.80 | 128.00 | 121.20 | 124.20 | 39,217 | +0.60(+0.49%) |
Dec 22, 2020 | 125.40 | 127.00 | 120.20 | 123.60 | 85,514 | +0.60(+0.49%) |
Dec 21, 2020 | 120.80 | 124.80 | 120.40 | 123.00 | 31,809 | +0.80(+0.65%) |
Dec 18, 2020 | 126.00 | 126.84 | 121.20 | 122.20 | 49,045 | -3.00(-2.40%) |
Dec 17, 2020 | 133.80 | 135.00 | 124.80 | 125.20 | 47,444 | -7.20(-5.44%) |
Dec 16, 2020 | 127.20 | 135.20 | 123.40 | 132.40 | 84,401 | +11.60(+9.60%) |
Dec 15, 2020 | 121.20 | 125.00 | 117.20 | 120.80 | 51,505 | +1.00(+0.83%) |
Dec 14, 2020 | 127.00 | 127.00 | 117.80 | 119.80 | 82,412 | -5.80(-4.62%) |
Dec 11, 2020 | 120.80 | 128.80 | 120.00 | 125.60 | 240,440 | -37.00(-22.76%) |
Dec 10, 2020 | 144.80 | 227.20 | 144.00 | 162.60 | 619,925 | +26.00(+19.03%) |
Dec 09, 2020 | 147.80 | 148.20 | 130.40 | 136.60 | 82,401 | -37.40(-21.49%) |
Dec 08, 2020 | 176.00 | 178.00 | 172.00 | 174.00 | 19,989 | -4.90(-2.74%) |
Dec 07, 2020 | 174.00 | 180.00 | 170.40 | 178.90 | 10,742 | +6.08(+3.52%) |
Dec 04, 2020 | 173.50 | 176.44 | 170.46 | 172.82 | 14,455 | -3.18(-1.81%) |
Dec 03, 2020 | 176.00 | 182.00 | 174.00 | 176.00 | 7,906 | +2.00(+1.15%) |
Dec 02, 2020 | 170.00 | 188.00 | 170.00 | 174.00 | 28,606 | +0.00(+0.00%) |