Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 168.00 | 177.43 | 163.51 | 176.06 | 3,046,400 | +8.69(+5.19%) |
Feb 25, 2021 | 179.41 | 181.00 | 166.10 | 167.37 | 5,920,202 | -13.50(-7.46%) |
Feb 24, 2021 | 170.66 | 183.25 | 163.10 | 180.87 | 4,019,071 | +9.98(+5.84%) |
Feb 23, 2021 | 157.54 | 171.25 | 148.00 | 170.89 | 5,323,309 | +3.03(+1.81%) |
Feb 22, 2021 | 182.81 | 183.07 | 166.12 | 167.86 | 4,838,782 | -21.88(-11.53%) |
Feb 19, 2021 | 185.02 | 194.94 | 184.00 | 189.74 | 2,486,100 | +8.90(+4.92%) |
Feb 18, 2021 | 182.50 | 184.00 | 175.51 | 180.84 | 3,631,021 | -8.50(-4.49%) |
Feb 17, 2021 | 190.02 | 191.50 | 181.52 | 189.34 | 3,647,749 | -4.16(-2.15%) |
Feb 16, 2021 | 207.93 | 208.41 | 192.81 | 193.50 | 2,861,939 | -13.01(-6.30%) |
Feb 12, 2021 | 196.00 | 208.95 | 193.66 | 206.51 | 2,446,200 | +7.43(+3.73%) |
Feb 11, 2021 | 205.55 | 209.42 | 197.26 | 199.08 | 2,996,378 | -2.99(-1.48%) |
Feb 10, 2021 | 214.00 | 229.04 | 200.60 | 202.07 | 6,470,106 | +1.97(+0.98%) |
Feb 09, 2021 | 197.76 | 202.92 | 195.70 | 200.10 | 2,879,810 | +2.23(+1.13%) |
Feb 08, 2021 | 194.63 | 203.38 | 193.60 | 197.87 | 2,112,209 | +4.67(+2.42%) |
Feb 05, 2021 | 196.98 | 196.99 | 190.50 | 193.20 | 1,755,200 | -2.43(-1.24%) |
Feb 04, 2021 | 194.60 | 197.24 | 191.58 | 195.63 | 1,530,577 | -0.71(-0.36%) |
Feb 03, 2021 | 196.18 | 197.93 | 190.00 | 196.34 | 1,693,026 | +3.71(+1.93%) |
Feb 02, 2021 | 189.84 | 194.31 | 186.66 | 192.63 | 2,177,246 | +6.29(+3.38%) |
Feb 01, 2021 | 185.30 | 188.35 | 177.35 | 186.34 | 2,493,411 | +3.99(+2.19%) |
Jan 29, 2021 | 191.08 | 194.95 | 177.67 | 182.35 | 2,750,700 | -11.39(-5.88%) |
Jan 28, 2021 | 182.85 | 195.70 | 177.00 | 193.74 | 3,469,497 | +14.72(+8.22%) |
Jan 27, 2021 | 180.00 | 191.00 | 175.39 | 179.02 | 4,465,021 | -8.32(-4.44%) |
Jan 26, 2021 | 206.21 | 209.62 | 185.22 | 187.34 | 4,949,475 | -15.39(-7.59%) |
Jan 25, 2021 | 215.55 | 221.42 | 200.36 | 202.73 | 3,443,244 | -9.34(-4.40%) |
Jan 22, 2021 | 208.18 | 213.55 | 204.70 | 212.07 | 2,521,500 | -0.02(-0.01%) |
Jan 21, 2021 | 201.97 | 214.50 | 196.65 | 212.09 | 3,609,957 | +12.69(+6.36%) |
Jan 20, 2021 | 203.21 | 206.47 | 196.33 | 199.40 | 2,740,091 | -1.88(-0.93%) |
Jan 19, 2021 | 197.83 | 204.01 | 194.21 | 201.28 | 3,838,051 | +10.69(+5.61%) |
Jan 15, 2021 | 206.54 | 208.35 | 189.21 | 190.59 | 5,237,000 | -18.24(-8.73%) |
Jan 14, 2021 | 207.04 | 216.22 | 206.50 | 208.83 | 2,767,802 | +5.14(+2.52%) |
Jan 13, 2021 | 205.47 | 208.27 | 199.64 | 203.69 | 2,407,677 | -2.80(-1.36%) |
Jan 12, 2021 | 204.88 | 207.99 | 197.08 | 206.49 | 2,502,688 | +4.81(+2.38%) |
Jan 11, 2021 | 200.40 | 208.39 | 196.12 | 201.68 | 3,002,191 | -5.73(-2.76%) |
Jan 08, 2021 | 217.70 | 219.97 | 200.05 | 207.41 | 5,199,600 | -6.35(-2.97%) |
Jan 07, 2021 | 209.84 | 222.43 | 209.20 | 213.76 | 6,044,698 | +10.38(+5.10%) |
Jan 06, 2021 | 197.90 | 210.20 | 195.77 | 203.38 | 33,322,488 | +21.90(+12.07%) |
Jan 05, 2021 | 175.71 | 186.63 | 173.55 | 181.48 | 4,601,641 | +9.24(+5.36%) |
Jan 04, 2021 | 178.70 | 179.15 | 167.07 | 172.24 | 3,874,545 | -3.23(-1.84%) |
Dec 31, 2020 | 175.47 | 175.47 | 175.47 | 2,405,970 | +2.54(+1.47%) | |
Dec 30, 2020 | 171.68 | 177.55 | 171.68 | 172.93 | 2,405,970 | +2.73(+1.60%) |
Dec 29, 2020 | 175.49 | 176.23 | 164.30 | 170.20 | 3,146,254 | -5.29(-3.01%) |
Dec 28, 2020 | 188.45 | 189.41 | 173.67 | 175.49 | 2,697,104 | -5.90(-3.25%) |
Dec 24, 2020 | 179.76 | 184.54 | 177.48 | 181.39 | 1,062,200 | +1.07(+0.59%) |
Dec 23, 2020 | 181.40 | 184.08 | 174.21 | 180.32 | 2,533,364 | +3.05(+1.72%) |
Dec 22, 2020 | 174.99 | 186.40 | 173.00 | 177.27 | 3,493,200 | +6.49(+3.80%) |
Dec 21, 2020 | 162.95 | 172.10 | 161.18 | 170.78 | 2,738,626 | +6.37(+3.87%) |
Dec 18, 2020 | 163.69 | 169.67 | 163.00 | 164.41 | 3,563,200 | +0.89(+0.54%) |
Dec 17, 2020 | 165.52 | 168.18 | 159.00 | 163.52 | 2,817,309 | +0.21(+0.13%) |
Dec 16, 2020 | 159.00 | 163.46 | 152.53 | 163.31 | 3,212,773 | +2.85(+1.78%) |
Dec 15, 2020 | 147.40 | 161.56 | 147.26 | 160.46 | 4,002,004 | +15.39(+10.61%) |
Dec 14, 2020 | 143.00 | 147.49 | 137.75 | 145.07 | 2,214,990 | +5.16(+3.69%) |
Dec 11, 2020 | 133.38 | 144.60 | 133.00 | 139.91 | 3,083,500 | +8.70(+6.63%) |
Dec 10, 2020 | 125.67 | 132.22 | 125.54 | 131.21 | 1,309,297 | +3.95(+3.10%) |
Dec 09, 2020 | 136.36 | 136.71 | 125.87 | 127.26 | 2,181,875 | -7.48(-5.55%) |
Dec 08, 2020 | 129.98 | 135.15 | 129.41 | 134.74 | 1,527,677 | +5.42(+4.19%) |
Dec 07, 2020 | 130.29 | 133.20 | 127.22 | 129.32 | 1,305,802 | -1.14(-0.87%) |
Dec 04, 2020 | 130.12 | 136.11 | 129.23 | 130.46 | 2,413,200 | +2.79(+2.19%) |
Dec 03, 2020 | 129.50 | 133.69 | 126.29 | 127.67 | 1,849,454 | -0.26(-0.20%) |
Dec 02, 2020 | 127.50 | 130.44 | 121.70 | 127.93 | 2,490,076 | -0.92(-0.71%) |