Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 251.20 | 253.35 | 249.63 | 253.23 | 1,000 | -5.89(-2.27%) |
Feb 25, 2021 | 263.55 | 272.82 | 256.61 | 259.12 | 1,097 | +1.10(+0.43%) |
Feb 24, 2021 | 253.89 | 260.93 | 253.12 | 258.02 | 1,875 | -10.85(-4.04%) |
Feb 23, 2021 | 264.20 | 271.26 | 263.28 | 268.87 | 8,722 | -5.06(-1.85%) |
Feb 22, 2021 | 283.82 | 283.82 | 272.51 | 273.93 | 5,274 | -17.05(-5.86%) |
Feb 19, 2021 | 291.54 | 292.30 | 289.70 | 290.98 | 2,200 | -2.16(-0.74%) |
Feb 18, 2021 | 290.60 | 293.43 | 289.50 | 293.14 | 6,984 | -8.07(-2.68%) |
Feb 17, 2021 | 297.61 | 302.00 | 297.61 | 301.21 | 905 | -5.28(-1.72%) |
Feb 16, 2021 | 302.77 | 307.39 | 302.77 | 306.49 | 2,137 | +17.56(+6.08%) |
Feb 12, 2021 | 291.80 | 291.80 | 287.88 | 288.93 | 1,000 | -0.81(-0.28%) |
Feb 11, 2021 | 287.76 | 290.33 | 287.48 | 289.74 | 1,835 | +9.58(+3.42%) |
Feb 10, 2021 | 283.60 | 283.60 | 278.90 | 280.16 | 1,364 | -3.00(-1.06%) |
Feb 09, 2021 | 282.35 | 288.54 | 281.83 | 283.16 | 1,848 | +10.15(+3.72%) |
Feb 08, 2021 | 271.29 | 273.01 | 268.00 | 273.01 | 12,608 | -2.30(-0.84%) |
Feb 05, 2021 | 273.01 | 275.97 | 272.67 | 275.31 | 7,000 | -5.01(-1.79%) |
Feb 04, 2021 | 280.27 | 280.72 | 278.13 | 280.32 | 878 | -11.18(-3.84%) |
Feb 03, 2021 | 291.16 | 292.62 | 289.35 | 291.50 | 1,601 | +11.44(+4.08%) |
Feb 02, 2021 | 278.86 | 280.38 | 275.91 | 280.06 | 785 | +13.03(+4.88%) |
Feb 01, 2021 | 265.79 | 267.03 | 263.59 | 267.03 | 628 | +2.37(+0.90%) |
Jan 29, 2021 | 266.61 | 267.24 | 263.00 | 264.66 | 1,000 | -1.16(-0.44%) |
Jan 28, 2021 | 261.61 | 266.44 | 260.35 | 265.82 | 2,434 | -9.29(-3.38%) |
Jan 27, 2021 | 280.75 | 280.75 | 273.87 | 275.11 | 1,386 | -7.67(-2.71%) |
Jan 26, 2021 | 277.83 | 282.88 | 276.01 | 282.78 | 974 | +0.11(+0.04%) |
Jan 25, 2021 | 284.00 | 286.83 | 281.12 | 282.67 | 1,002 | +1.78(+0.63%) |
Jan 22, 2021 | 279.36 | 280.89 | 276.95 | 280.89 | 1,700 | +0.86(+0.31%) |
Jan 21, 2021 | 281.56 | 281.75 | 275.00 | 280.03 | 16,627 | +4.03(+1.46%) |
Jan 20, 2021 | 291.13 | 296.95 | 275.00 | 276.00 | 1,199 | -0.01(-0.00%) |
Jan 19, 2021 | 293.50 | 293.50 | 275.85 | 276.01 | 811 | +32.76(+13.47%) |
Jan 15, 2021 | 244.38 | 245.63 | 242.78 | 243.25 | 600 | -4.95(-1.99%) |
Jan 14, 2021 | 243.66 | 259.35 | 243.66 | 248.20 | 3,334 | +3.61(+1.48%) |
Jan 13, 2021 | 244.48 | 247.40 | 232.85 | 244.59 | 660 | -7.10(-2.82%) |
Jan 12, 2021 | 253.13 | 253.84 | 246.03 | 251.69 | 1,122 | -4.16(-1.63%) |
Jan 11, 2021 | 255.85 | 255.85 | 248.25 | 255.85 | 1,388 | +12.05(+4.94%) |
Jan 08, 2021 | 239.06 | 243.80 | 239.05 | 243.80 | 1,000 | +10.18(+4.36%) |
Jan 07, 2021 | 234.35 | 236.00 | 233.62 | 233.62 | 1,929 | +0.03(+0.01%) |
Jan 06, 2021 | 232.22 | 234.92 | 231.17 | 233.59 | 1,385 | -1.30(-0.55%) |
Jan 05, 2021 | 234.35 | 235.80 | 231.32 | 234.89 | 937 | +8.44(+3.73%) |
Jan 04, 2021 | 231.41 | 231.41 | 224.86 | 226.45 | 698 | +9.72(+4.48%) |
Dec 31, 2020 | 216.73 | 216.73 | 216.73 | 3,702 | -1.62(-0.74%) | |
Dec 30, 2020 | 219.62 | 219.62 | 215.11 | 218.35 | 3,702 | +6.47(+3.05%) |
Dec 29, 2020 | 207.41 | 211.92 | 207.41 | 211.88 | 553 | +7.09(+3.46%) |
Dec 28, 2020 | 204.88 | 205.29 | 203.31 | 204.79 | 1,465 | -9.93(-4.62%) |
Dec 24, 2020 | 215.22 | 215.22 | 201.96 | 214.72 | 1,900 | +10.07(+4.92%) |
Dec 23, 2020 | 204.64 | 205.05 | 202.15 | 204.65 | 1,056 | +3.04(+1.51%) |
Dec 22, 2020 | 200.46 | 201.86 | 200.15 | 201.61 | 987 | +2.59(+1.30%) |
Dec 21, 2020 | 196.14 | 199.21 | 195.98 | 199.02 | 1,136 | -1.62(-0.81%) |
Dec 18, 2020 | 199.26 | 206.65 | 199.26 | 200.64 | 2,000 | -2.97(-1.46%) |
Dec 17, 2020 | 209.35 | 209.35 | 196.98 | 203.61 | 901 | -0.01(-0.00%) |
Dec 16, 2020 | 206.38 | 206.38 | 201.49 | 203.62 | 654 | +2.47(+1.23%) |
Dec 15, 2020 | 197.50 | 201.28 | 196.12 | 201.15 | 2,268 | +5.98(+3.06%) |
Dec 14, 2020 | 188.25 | 197.50 | 188.25 | 195.17 | 687 | +8.38(+4.48%) |
Dec 11, 2020 | 179.96 | 191.94 | 179.96 | 186.79 | 1,500 | -7.34(-3.78%) |
Dec 10, 2020 | 190.00 | 196.03 | 189.43 | 194.14 | 721 | -0.86(-0.44%) |
Dec 09, 2020 | 202.43 | 202.43 | 193.57 | 195.00 | 12,018 | -6.48(-3.22%) |
Dec 08, 2020 | 199.29 | 201.64 | 199.29 | 201.48 | 1,486 | +11.71(+6.17%) |
Dec 07, 2020 | 191.97 | 192.31 | 189.77 | 189.77 | 565 | -1.99(-1.04%) |
Dec 04, 2020 | 191.25 | 191.76 | 190.68 | 191.76 | 500 | +0.75(+0.39%) |
Dec 03, 2020 | 191.37 | 191.62 | 190.06 | 191.01 | 630 | -1.93(-1.00%) |
Dec 02, 2020 | 191.85 | 193.18 | 191.19 | 192.94 | 1,034 | -3.18(-1.62%) |