Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 151.14 | 153.20 | 142.23 | 147.18 | 1,406,000 | -2.27(-1.52%) |
Feb 25, 2021 | 154.00 | 154.97 | 146.00 | 149.45 | 2,986,333 | -12.79(-7.88%) |
Feb 24, 2021 | 160.57 | 163.57 | 157.29 | 162.24 | 664,646 | +2.09(+1.31%) |
Feb 23, 2021 | 153.18 | 161.69 | 148.53 | 160.15 | 1,364,047 | +0.20(+0.13%) |
Feb 22, 2021 | 169.85 | 171.00 | 159.54 | 159.95 | 779,853 | -10.50(-6.16%) |
Feb 19, 2021 | 169.00 | 172.65 | 168.77 | 170.45 | 545,700 | +3.11(+1.86%) |
Feb 18, 2021 | 165.69 | 168.50 | 162.50 | 167.34 | 580,598 | -1.27(-0.75%) |
Feb 17, 2021 | 173.33 | 173.33 | 163.79 | 168.61 | 578,728 | -4.63(-2.67%) |
Feb 16, 2021 | 180.03 | 180.83 | 170.40 | 173.24 | 1,017,621 | -5.86(-3.27%) |
Feb 12, 2021 | 168.71 | 181.07 | 167.39 | 179.10 | 1,294,600 | +10.79(+6.41%) |
Feb 11, 2021 | 163.85 | 169.79 | 162.38 | 168.31 | 1,257,569 | +6.29(+3.88%) |
Feb 10, 2021 | 162.71 | 164.10 | 155.44 | 162.02 | 691,071 | -1.32(-0.81%) |
Feb 09, 2021 | 162.97 | 164.55 | 161.24 | 163.34 | 1,850,289 | +1.26(+0.78%) |
Feb 08, 2021 | 164.22 | 164.22 | 160.30 | 162.08 | 961,709 | -0.51(-0.31%) |
Feb 05, 2021 | 159.55 | 163.47 | 157.53 | 162.59 | 715,000 | +4.35(+2.75%) |
Feb 04, 2021 | 158.50 | 160.18 | 157.07 | 158.24 | 295,852 | -0.02(-0.01%) |
Feb 03, 2021 | 158.12 | 160.66 | 156.36 | 158.26 | 498,691 | -0.09(-0.06%) |
Feb 02, 2021 | 158.15 | 159.80 | 154.62 | 158.35 | 669,186 | +2.94(+1.89%) |
Feb 01, 2021 | 155.31 | 157.77 | 151.54 | 155.41 | 933,993 | -0.09(-0.06%) |
Jan 29, 2021 | 156.33 | 157.34 | 149.44 | 155.50 | 694,300 | -1.18(-0.75%) |
Jan 28, 2021 | 147.21 | 157.99 | 147.00 | 156.68 | 1,399,957 | +9.29(+6.30%) |
Jan 27, 2021 | 149.21 | 151.99 | 142.15 | 147.39 | 1,360,706 | -2.52(-1.68%) |
Jan 26, 2021 | 157.07 | 158.50 | 148.34 | 149.91 | 1,403,105 | -7.39(-4.70%) |
Jan 25, 2021 | 162.00 | 163.21 | 152.06 | 157.30 | 877,587 | -2.62(-1.64%) |
Jan 22, 2021 | 161.26 | 163.00 | 158.28 | 159.92 | 709,500 | -2.14(-1.32%) |
Jan 21, 2021 | 164.00 | 164.93 | 159.55 | 162.06 | 1,009,251 | -1.28(-0.78%) |
Jan 20, 2021 | 161.00 | 168.52 | 160.25 | 163.34 | 1,494,666 | +3.40(+2.13%) |
Jan 19, 2021 | 161.00 | 162.00 | 157.41 | 159.94 | 1,092,895 | +0.65(+0.41%) |
Jan 15, 2021 | 158.44 | 161.55 | 155.07 | 159.29 | 926,000 | +2.02(+1.28%) |
Jan 14, 2021 | 159.01 | 161.25 | 154.55 | 157.27 | 1,050,676 | -2.09(-1.31%) |
Jan 13, 2021 | 158.64 | 163.42 | 157.24 | 159.36 | 1,493,862 | -0.71(-0.44%) |
Jan 12, 2021 | 155.79 | 161.37 | 153.76 | 160.07 | 1,803,576 | +5.50(+3.56%) |
Jan 11, 2021 | 142.00 | 156.62 | 142.00 | 154.57 | 2,859,320 | +11.70(+8.19%) |
Jan 08, 2021 | 139.12 | 147.79 | 139.12 | 142.87 | 1,581,600 | +4.51(+3.26%) |
Jan 07, 2021 | 130.39 | 138.41 | 129.93 | 138.36 | 1,084,844 | +8.82(+6.81%) |
Jan 06, 2021 | 126.42 | 130.31 | 123.70 | 129.54 | 862,114 | +1.02(+0.79%) |
Jan 05, 2021 | 125.92 | 128.98 | 125.26 | 128.52 | 632,021 | +1.48(+1.16%) |
Jan 04, 2021 | 129.23 | 129.23 | 123.03 | 127.04 | 964,309 | -1.84(-1.43%) |
Dec 31, 2020 | 128.88 | 128.88 | 128.88 | 1,232,012 | +2.74(+2.17%) | |
Dec 30, 2020 | 122.65 | 126.75 | 121.87 | 126.14 | 1,232,012 | +4.52(+3.72%) |
Dec 29, 2020 | 126.34 | 127.11 | 120.10 | 121.62 | 2,764,244 | -5.06(-3.99%) |
Dec 28, 2020 | 135.00 | 135.00 | 126.66 | 126.68 | 855,826 | -7.11(-5.31%) |
Dec 24, 2020 | 134.50 | 136.20 | 132.81 | 133.79 | 171,100 | -0.65(-0.48%) |
Dec 23, 2020 | 136.27 | 138.65 | 133.85 | 134.44 | 1,077,216 | -1.49(-1.10%) |
Dec 22, 2020 | 131.48 | 136.25 | 130.62 | 135.93 | 1,192,405 | +5.93(+4.56%) |
Dec 21, 2020 | 126.28 | 130.25 | 124.50 | 130.00 | 867,989 | +2.70(+2.12%) |
Dec 18, 2020 | 127.63 | 128.50 | 125.52 | 127.30 | 1,358,800 | +0.76(+0.60%) |
Dec 17, 2020 | 124.71 | 127.40 | 123.61 | 126.54 | 1,588,719 | +2.92(+2.36%) |
Dec 16, 2020 | 122.59 | 124.07 | 120.07 | 123.62 | 1,085,574 | +1.37(+1.12%) |
Dec 15, 2020 | 122.50 | 124.11 | 120.70 | 122.25 | 1,163,257 | +0.27(+0.22%) |
Dec 14, 2020 | 125.00 | 127.34 | 121.59 | 121.98 | 1,283,931 | -2.11(-1.70%) |
Dec 11, 2020 | 127.96 | 129.55 | 122.23 | 124.09 | 780,300 | -1.97(-1.56%) |
Dec 10, 2020 | 125.44 | 127.96 | 124.72 | 126.06 | 1,097,146 | -0.55(-0.43%) |
Dec 09, 2020 | 126.68 | 129.11 | 124.08 | 126.61 | 640,095 | +0.52(+0.41%) |
Dec 08, 2020 | 124.81 | 126.42 | 123.09 | 126.09 | 651,430 | +1.94(+1.56%) |
Dec 07, 2020 | 124.69 | 126.41 | 122.70 | 124.15 | 787,321 | +0.50(+0.40%) |
Dec 04, 2020 | 122.29 | 125.00 | 122.29 | 123.65 | 566,700 | +1.65(+1.35%) |
Dec 03, 2020 | 120.00 | 122.33 | 119.46 | 122.00 | 502,719 | +2.35(+1.96%) |
Dec 02, 2020 | 119.96 | 119.96 | 115.06 | 119.65 | 913,288 | -1.58(-1.30%) |