Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 194.18 | 214.10 | 185.75 | 206.35 | 19,368,600 | +24.29(+13.34%) |
Feb 25, 2021 | 197.41 | 199.80 | 180.00 | 182.06 | 11,487,133 | -18.14(-9.06%) |
Feb 24, 2021 | 190.98 | 208.15 | 189.00 | 200.20 | 5,968,821 | +12.61(+6.72%) |
Feb 23, 2021 | 189.00 | 191.67 | 175.00 | 187.59 | 5,893,022 | -7.75(-3.97%) |
Feb 22, 2021 | 200.70 | 205.00 | 193.50 | 195.34 | 3,666,421 | -5.73(-2.85%) |
Feb 19, 2021 | 203.95 | 205.55 | 200.18 | 201.07 | 2,605,700 | +3.03(+1.53%) |
Feb 18, 2021 | 199.01 | 200.36 | 192.17 | 198.04 | 2,789,007 | -3.92(-1.94%) |
Feb 17, 2021 | 207.00 | 208.76 | 196.02 | 201.96 | 4,084,745 | -7.90(-3.76%) |
Feb 16, 2021 | 215.11 | 218.78 | 209.09 | 209.86 | 3,480,476 | -2.82(-1.33%) |
Feb 12, 2021 | 214.46 | 216.94 | 209.00 | 212.68 | 3,041,700 | -4.16(-1.92%) |
Feb 11, 2021 | 213.50 | 219.94 | 207.00 | 216.84 | 3,584,854 | +5.18(+2.45%) |
Feb 10, 2021 | 205.48 | 214.72 | 202.10 | 211.66 | 5,250,515 | +11.78(+5.89%) |
Feb 09, 2021 | 199.20 | 209.22 | 196.16 | 199.88 | 4,712,281 | -0.55(-0.27%) |
Feb 08, 2021 | 199.93 | 201.96 | 191.50 | 200.43 | 3,488,253 | +5.12(+2.62%) |
Feb 05, 2021 | 197.00 | 197.25 | 190.25 | 195.31 | 2,869,600 | -0.49(-0.25%) |
Feb 04, 2021 | 187.07 | 195.99 | 186.19 | 195.80 | 3,631,603 | +10.08(+5.43%) |
Feb 03, 2021 | 181.98 | 190.90 | 180.00 | 185.72 | 4,162,854 | +6.55(+3.66%) |
Feb 02, 2021 | 183.22 | 186.48 | 177.11 | 179.17 | 4,405,188 | -1.27(-0.70%) |
Feb 01, 2021 | 187.48 | 188.82 | 179.74 | 180.44 | 3,868,426 | -3.19(-1.74%) |
Jan 29, 2021 | 190.71 | 193.50 | 179.31 | 183.63 | 4,529,800 | -3.74(-2.00%) |
Jan 28, 2021 | 202.60 | 212.84 | 187.05 | 187.37 | 7,060,897 | -13.88(-6.90%) |
Jan 27, 2021 | 187.64 | 216.00 | 185.50 | 201.25 | 11,005,842 | +8.51(+4.42%) |
Jan 26, 2021 | 180.00 | 193.00 | 177.30 | 192.74 | 6,454,557 | +15.21(+8.57%) |
Jan 25, 2021 | 186.05 | 192.47 | 170.03 | 177.53 | 7,465,397 | -4.34(-2.39%) |
Jan 22, 2021 | 178.09 | 185.31 | 175.19 | 181.87 | 7,136,800 | +1.47(+0.81%) |
Jan 21, 2021 | 164.99 | 183.47 | 155.33 | 180.40 | 17,597,668 | +18.57(+11.48%) |
Jan 20, 2021 | 176.01 | 176.31 | 161.00 | 161.83 | 8,498,375 | -11.86(-6.83%) |
Jan 19, 2021 | 173.00 | 178.60 | 166.60 | 173.69 | 4,681,203 | +4.42(+2.61%) |
Jan 15, 2021 | 184.58 | 186.00 | 164.86 | 169.27 | 8,575,600 | -11.23(-6.22%) |
Jan 14, 2021 | 175.54 | 187.42 | 174.98 | 180.50 | 9,914,652 | +10.51(+6.18%) |
Jan 13, 2021 | 160.81 | 178.62 | 159.35 | 169.99 | 12,493,706 | +9.19(+5.72%) |
Jan 12, 2021 | 148.08 | 163.88 | 143.61 | 160.80 | 8,124,884 | +12.67(+8.55%) |
Jan 11, 2021 | 147.99 | 150.50 | 144.02 | 148.13 | 2,797,104 | -1.64(-1.10%) |
Jan 08, 2021 | 153.45 | 155.54 | 147.25 | 149.77 | 4,615,600 | -1.50(-0.99%) |
Jan 07, 2021 | 146.37 | 154.42 | 145.26 | 151.27 | 4,471,704 | +8.50(+5.95%) |
Jan 06, 2021 | 145.75 | 148.35 | 141.11 | 142.77 | 4,198,110 | -5.53(-3.73%) |
Jan 05, 2021 | 138.28 | 149.00 | 137.25 | 148.30 | 5,953,943 | +9.15(+6.58%) |
Jan 04, 2021 | 150.99 | 151.01 | 137.00 | 139.15 | 6,399,961 | -7.65(-5.21%) |
Dec 31, 2020 | 146.80 | 146.80 | 146.80 | 3,457,819 | -1.63(-1.10%) | |
Dec 30, 2020 | 151.34 | 152.81 | 145.60 | 148.43 | 3,457,819 | -1.57(-1.05%) |
Dec 29, 2020 | 150.00 | 151.65 | 143.12 | 150.00 | 5,392,802 | +1.00(+0.67%) |
Dec 28, 2020 | 158.60 | 163.64 | 147.52 | 149.00 | 6,220,068 | -5.84(-3.77%) |
Dec 24, 2020 | 159.16 | 162.79 | 154.11 | 154.84 | 3,621,300 | -3.17(-2.01%) |
Dec 23, 2020 | 162.81 | 168.25 | 155.50 | 158.01 | 5,846,344 | -5.18(-3.17%) |
Dec 22, 2020 | 170.00 | 174.97 | 161.05 | 163.19 | 9,874,417 | +0.17(+0.10%) |
Dec 21, 2020 | 155.31 | 172.00 | 145.11 | 163.02 | 17,744,828 | +5.72(+3.64%) |
Dec 18, 2020 | 150.45 | 159.00 | 150.30 | 157.30 | 15,954,200 | +10.25(+6.97%) |
Dec 17, 2020 | 143.00 | 152.45 | 142.67 | 147.05 | 15,044,925 | +9.06(+6.57%) |
Dec 16, 2020 | 125.83 | 142.00 | 124.91 | 137.99 | 20,397,114 | +13.19(+10.57%) |
Dec 15, 2020 | 126.69 | 127.60 | 121.50 | 124.80 | 10,900,287 | -5.20(-4.00%) |
Dec 14, 2020 | 135.00 | 135.30 | 125.16 | 130.00 | 16,933,928 | -9.25(-6.64%) |
Dec 11, 2020 | 146.55 | 151.50 | 135.10 | 139.25 | 26,980,800 | -5.46(-3.77%) |