Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 145.69 | 163.37 | 143.63 | 160.90 | 1,082,300 | +13.17(+8.91%) |
Feb 25, 2021 | 153.00 | 155.49 | 143.44 | 147.73 | 971,587 | -5.27(-3.44%) |
Feb 24, 2021 | 155.00 | 159.49 | 152.71 | 153.00 | 484,152 | -2.46(-1.58%) |
Feb 23, 2021 | 155.48 | 159.50 | 151.28 | 155.46 | 668,941 | -3.57(-2.24%) |
Feb 22, 2021 | 165.00 | 168.32 | 155.50 | 159.03 | 759,299 | -9.00(-5.36%) |
Feb 19, 2021 | 170.65 | 172.09 | 167.09 | 168.03 | 460,200 | -2.27(-1.33%) |
Feb 18, 2021 | 168.25 | 172.01 | 167.20 | 170.30 | 327,939 | +0.30(+0.18%) |
Feb 17, 2021 | 171.90 | 174.68 | 167.29 | 170.00 | 374,933 | -2.80(-1.62%) |
Feb 16, 2021 | 173.79 | 175.10 | 169.54 | 172.80 | 323,223 | +0.45(+0.26%) |
Feb 12, 2021 | 174.05 | 176.56 | 172.01 | 172.35 | 447,700 | -3.31(-1.88%) |
Feb 11, 2021 | 178.87 | 180.96 | 174.34 | 175.66 | 335,455 | -1.12(-0.63%) |
Feb 10, 2021 | 181.26 | 183.72 | 173.44 | 176.78 | 244,476 | -3.20(-1.78%) |
Feb 09, 2021 | 180.59 | 182.59 | 176.96 | 179.98 | 290,756 | +0.01(+0.01%) |
Feb 08, 2021 | 182.54 | 188.30 | 178.54 | 179.97 | 390,174 | +0.50(+0.28%) |
Feb 05, 2021 | 177.73 | 181.13 | 173.87 | 179.47 | 440,600 | +4.10(+2.34%) |
Feb 04, 2021 | 177.00 | 178.92 | 168.02 | 175.37 | 656,017 | -1.12(-0.63%) |
Feb 03, 2021 | 177.01 | 179.00 | 165.05 | 176.49 | 951,725 | -1.17(-0.66%) |
Feb 02, 2021 | 186.19 | 189.58 | 175.41 | 177.66 | 741,335 | -4.35(-2.39%) |
Feb 01, 2021 | 172.00 | 201.85 | 171.00 | 182.01 | 2,227,303 | +13.59(+8.07%) |
Jan 29, 2021 | 252.65 | 253.73 | 135.65 | 168.42 | 7,505,900 | -82.58(-32.90%) |
Jan 28, 2021 | 266.20 | 277.81 | 245.02 | 251.00 | 572,391 | -14.56(-5.48%) |
Jan 27, 2021 | 243.37 | 286.19 | 238.90 | 265.56 | 816,541 | +16.23(+6.51%) |
Jan 26, 2021 | 244.70 | 254.73 | 243.51 | 249.33 | 271,173 | +4.71(+1.93%) |
Jan 25, 2021 | 253.45 | 262.37 | 240.44 | 244.62 | 395,025 | -8.12(-3.21%) |
Jan 22, 2021 | 251.53 | 256.56 | 245.67 | 252.74 | 233,600 | +0.86(+0.34%) |
Jan 21, 2021 | 270.44 | 270.86 | 251.50 | 251.88 | 350,226 | -16.58(-6.18%) |
Jan 20, 2021 | 259.87 | 282.64 | 259.87 | 268.46 | 473,088 | +10.85(+4.21%) |
Jan 19, 2021 | 250.60 | 261.15 | 249.21 | 257.61 | 282,711 | +7.04(+2.81%) |
Jan 15, 2021 | 246.96 | 255.00 | 242.03 | 250.57 | 235,500 | +3.47(+1.40%) |
Jan 14, 2021 | 234.73 | 249.59 | 233.71 | 247.10 | 242,555 | +11.57(+4.91%) |
Jan 13, 2021 | 233.11 | 237.39 | 229.43 | 235.53 | 235,005 | +2.48(+1.06%) |
Jan 12, 2021 | 232.24 | 236.30 | 228.42 | 233.05 | 202,488 | +0.90(+0.39%) |
Jan 11, 2021 | 215.40 | 233.86 | 213.45 | 232.15 | 475,438 | +17.26(+8.03%) |
Jan 08, 2021 | 222.00 | 223.80 | 207.39 | 214.89 | 518,500 | -5.12(-2.33%) |
Jan 07, 2021 | 219.10 | 222.09 | 212.81 | 220.01 | 385,487 | +1.53(+0.70%) |
Jan 06, 2021 | 224.25 | 225.84 | 215.58 | 218.48 | 359,859 | -5.69(-2.54%) |
Jan 05, 2021 | 227.71 | 233.04 | 221.40 | 224.17 | 402,590 | -3.80(-1.67%) |
Jan 04, 2021 | 235.21 | 236.75 | 222.16 | 227.97 | 302,016 | -9.24(-3.90%) |
Dec 31, 2020 | 237.21 | 237.21 | 237.21 | 381,141 | +1.81(+0.77%) | |
Dec 30, 2020 | 243.86 | 249.45 | 234.65 | 235.40 | 381,141 | -6.78(-2.80%) |
Dec 29, 2020 | 244.23 | 245.92 | 234.56 | 242.18 | 253,452 | -1.75(-0.72%) |
Dec 28, 2020 | 244.78 | 246.33 | 238.67 | 243.93 | 277,168 | +1.81(+0.75%) |
Dec 24, 2020 | 241.18 | 245.92 | 240.50 | 242.12 | 172,700 | -0.68(-0.28%) |
Dec 23, 2020 | 235.33 | 245.75 | 229.27 | 242.80 | 233,382 | +8.78(+3.75%) |
Dec 22, 2020 | 231.48 | 234.83 | 227.06 | 234.02 | 351,371 | +4.37(+1.90%) |
Dec 21, 2020 | 228.03 | 232.64 | 222.50 | 229.65 | 356,166 | -2.40(-1.03%) |
Dec 18, 2020 | 241.85 | 242.00 | 228.33 | 232.05 | 770,000 | -7.10(-2.97%) |
Dec 17, 2020 | 225.79 | 242.03 | 224.57 | 239.15 | 646,409 | +16.65(+7.48%) |
Dec 16, 2020 | 217.49 | 223.13 | 211.79 | 222.50 | 509,405 | +4.98(+2.29%) |
Dec 15, 2020 | 190.13 | 219.16 | 189.83 | 217.52 | 1,127,946 | +29.51(+15.70%) |
Dec 14, 2020 | 189.51 | 195.82 | 187.33 | 188.01 | 315,709 | -1.36(-0.72%) |
Dec 11, 2020 | 197.10 | 198.52 | 187.23 | 189.37 | 619,800 | -7.83(-3.97%) |
Dec 10, 2020 | 197.61 | 199.78 | 190.00 | 197.20 | 263,686 | +0.30(+0.15%) |
Dec 09, 2020 | 193.31 | 197.83 | 191.39 | 196.90 | 336,485 | +2.57(+1.32%) |
Dec 08, 2020 | 186.10 | 195.46 | 184.02 | 194.33 | 448,825 | +9.76(+5.29%) |
Dec 07, 2020 | 181.50 | 187.00 | 180.46 | 184.57 | 477,874 | +3.77(+2.09%) |
Dec 04, 2020 | 182.85 | 185.90 | 179.01 | 180.80 | 558,700 | -3.70(-2.01%) |
Dec 03, 2020 | 193.00 | 194.99 | 181.18 | 184.50 | 1,009,271 | -7.71(-4.01%) |
Dec 02, 2020 | 183.00 | 198.80 | 180.60 | 192.21 | 3,223,883 | -48.43(-20.13%) |