Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 141.00 | 147.40 | 140.95 | 146.00 | 207,495 | +7.20(+5.19%) |
Feb 25, 2021 | 139.60 | 140.60 | 136.80 | 138.80 | 212,182 | +0.40(+0.29%) |
Feb 24, 2021 | 143.00 | 143.40 | 138.00 | 138.40 | 244,616 | -6.40(-4.42%) |
Feb 23, 2021 | 147.80 | 151.00 | 144.00 | 144.80 | 223,590 | -2.60(-1.76%) |
Feb 22, 2021 | 153.00 | 153.00 | 146.40 | 147.40 | 265,903 | -12.60(-7.87%) |
Feb 19, 2021 | 155.60 | 160.80 | 153.80 | 160.00 | 214,205 | +4.40(+2.83%) |
Feb 18, 2021 | 149.80 | 156.80 | 149.40 | 155.60 | 212,529 | +4.40(+2.91%) |
Feb 17, 2021 | 155.80 | 156.80 | 150.60 | 151.20 | 202,205 | -3.20(-2.07%) |
Feb 16, 2021 | 156.40 | 157.40 | 154.20 | 154.40 | 179,475 | -4.20(-2.65%) |
Feb 12, 2021 | 165.80 | 166.20 | 157.40 | 158.60 | 209,200 | -7.80(-4.69%) |
Feb 11, 2021 | 163.40 | 167.20 | 163.20 | 166.40 | 121,216 | +2.40(+1.46%) |
Feb 10, 2021 | 164.40 | 166.20 | 162.40 | 164.00 | 174,529 | -0.80(-0.49%) |
Feb 09, 2021 | 169.00 | 170.20 | 164.60 | 164.80 | 166,437 | -2.20(-1.32%) |
Feb 08, 2021 | 171.40 | 171.40 | 166.60 | 167.00 | 156,997 | -6.40(-3.69%) |
Feb 05, 2021 | 172.40 | 175.80 | 171.66 | 173.40 | 114,070 | -3.60(-2.03%) |
Feb 04, 2021 | 178.60 | 182.60 | 175.80 | 177.00 | 124,671 | -3.60(-1.99%) |
Feb 03, 2021 | 182.80 | 183.00 | 177.20 | 180.60 | 194,147 | -5.80(-3.11%) |
Feb 02, 2021 | 184.20 | 187.60 | 184.20 | 186.40 | 154,644 | -7.60(-3.92%) |
Feb 01, 2021 | 198.00 | 203.60 | 193.40 | 194.00 | 177,696 | -10.40(-5.09%) |
Jan 29, 2021 | 199.60 | 205.39 | 198.00 | 204.40 | 145,465 | +0.80(+0.39%) |
Jan 28, 2021 | 196.60 | 204.00 | 195.60 | 203.60 | 135,204 | +2.20(+1.09%) |
Jan 27, 2021 | 202.00 | 206.20 | 196.20 | 201.40 | 151,668 | -0.20(-0.10%) |
Jan 26, 2021 | 198.60 | 202.20 | 197.80 | 201.60 | 69,164 | +1.80(+0.90%) |
Jan 25, 2021 | 205.40 | 206.40 | 199.20 | 199.80 | 101,322 | -4.00(-1.96%) |
Jan 22, 2021 | 206.80 | 207.43 | 199.82 | 203.80 | 126,695 | +5.80(+2.93%) |
Jan 21, 2021 | 197.20 | 199.40 | 195.80 | 198.00 | 75,608 | +0.00(+0.00%) |
Jan 20, 2021 | 194.00 | 199.00 | 193.80 | 198.00 | 90,090 | -0.40(-0.20%) |
Jan 19, 2021 | 198.80 | 200.80 | 197.00 | 198.40 | 101,355 | -4.20(-2.07%) |
Jan 15, 2021 | 199.00 | 204.90 | 197.62 | 202.60 | 129,170 | +9.60(+4.97%) |
Jan 14, 2021 | 198.60 | 199.60 | 192.60 | 193.00 | 136,778 | -4.60(-2.33%) |
Jan 13, 2021 | 198.40 | 200.20 | 195.00 | 197.60 | 119,023 | +0.40(+0.20%) |
Jan 12, 2021 | 200.00 | 200.80 | 196.00 | 197.20 | 146,924 | -7.40(-3.62%) |
Jan 11, 2021 | 209.00 | 209.60 | 202.80 | 204.60 | 124,636 | +1.80(+0.89%) |
Jan 08, 2021 | 208.80 | 210.80 | 202.20 | 202.80 | 182,440 | -10.40(-4.88%) |
Jan 07, 2021 | 215.20 | 216.00 | 212.80 | 213.20 | 122,885 | -5.40(-2.47%) |
Jan 06, 2021 | 219.80 | 224.80 | 214.00 | 218.60 | 229,090 | -1.60(-0.73%) |
Jan 05, 2021 | 226.80 | 226.80 | 217.00 | 220.20 | 397,001 | -20.60(-8.55%) |
Jan 04, 2021 | 232.40 | 243.00 | 228.80 | 240.80 | 405,164 | +8.00(+3.44%) |
Dec 31, 2020 | 232.80 | 232.80 | 232.80 | 126,173 | -1.20(-0.51%) | |
Dec 30, 2020 | 238.00 | 238.60 | 229.80 | 234.00 | 126,173 | -1.00(-0.43%) |
Dec 29, 2020 | 233.20 | 237.00 | 232.60 | 235.00 | 77,650 | -3.40(-1.43%) |
Dec 28, 2020 | 234.60 | 239.20 | 231.80 | 238.40 | 121,622 | +4.60(+1.97%) |
Dec 24, 2020 | 237.60 | 238.82 | 233.80 | 233.80 | 80,355 | -2.20(-0.93%) |
Dec 23, 2020 | 242.60 | 242.80 | 231.80 | 236.00 | 210,402 | -10.00(-4.07%) |
Dec 22, 2020 | 243.60 | 247.40 | 241.00 | 246.00 | 185,938 | +7.40(+3.10%) |
Dec 21, 2020 | 244.60 | 245.40 | 235.80 | 238.60 | 189,972 | +11.20(+4.93%) |
Dec 18, 2020 | 230.00 | 230.58 | 225.20 | 227.40 | 171,635 | -4.40(-1.90%) |
Dec 17, 2020 | 234.00 | 235.20 | 231.40 | 231.80 | 94,219 | -6.20(-2.61%) |
Dec 16, 2020 | 241.00 | 244.00 | 237.20 | 238.00 | 152,516 | -3.20(-1.33%) |
Dec 15, 2020 | 244.40 | 245.60 | 240.00 | 241.20 | 108,712 | -5.40(-2.19%) |
Dec 14, 2020 | 246.60 | 258.40 | 245.60 | 246.60 | 199,957 | -3.60(-1.44%) |
Dec 11, 2020 | 248.80 | 252.80 | 247.60 | 250.20 | 116,140 | +2.20(+0.89%) |
Dec 10, 2020 | 251.60 | 251.80 | 239.20 | 248.00 | 307,772 | -11.60(-4.47%) |
Dec 09, 2020 | 255.80 | 265.80 | 254.40 | 259.60 | 218,115 | +1.00(+0.39%) |
Dec 08, 2020 | 261.60 | 264.20 | 257.60 | 258.60 | 100,271 | -0.40(-0.15%) |
Dec 07, 2020 | 258.60 | 260.40 | 252.20 | 259.00 | 146,886 | +1.80(+0.70%) |
Dec 04, 2020 | 262.00 | 262.18 | 254.63 | 257.20 | 159,350 | -6.40(-2.43%) |
Dec 03, 2020 | 268.20 | 269.60 | 261.20 | 263.60 | 146,739 | -2.80(-1.05%) |
Dec 02, 2020 | 272.00 | 272.00 | 259.00 | 266.40 | 248,144 | -6.00(-2.20%) |