Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 235.91 | 242.85 | 225.00 | 235.69 | 4,502,500 | +0.34(+0.14%) |
Feb 25, 2021 | 248.00 | 250.80 | 232.07 | 235.35 | 4,738,231 | -12.69(-5.12%) |
Feb 24, 2021 | 253.11 | 254.00 | 240.64 | 248.04 | 4,211,246 | -3.77(-1.50%) |
Feb 23, 2021 | 240.36 | 255.95 | 229.27 | 251.81 | 7,826,715 | -1.15(-0.45%) |
Feb 22, 2021 | 272.77 | 273.01 | 250.93 | 252.96 | 6,105,693 | -27.04(-9.66%) |
Feb 19, 2021 | 271.83 | 280.64 | 270.88 | 280.00 | 3,561,200 | +12.50(+4.67%) |
Feb 18, 2021 | 263.87 | 268.13 | 255.15 | 267.50 | 3,308,315 | -0.72(-0.27%) |
Feb 17, 2021 | 275.11 | 275.96 | 264.51 | 268.22 | 3,654,207 | -9.92(-3.57%) |
Feb 16, 2021 | 281.92 | 285.00 | 275.25 | 278.14 | 3,051,794 | +2.02(+0.73%) |
Feb 12, 2021 | 270.37 | 277.38 | 268.78 | 276.12 | 2,604,600 | +1.49(+0.54%) |
Feb 11, 2021 | 273.00 | 277.50 | 268.26 | 274.63 | 2,403,026 | +3.66(+1.35%) |
Feb 10, 2021 | 277.09 | 281.77 | 265.20 | 270.97 | 4,305,324 | -3.69(-1.34%) |
Feb 09, 2021 | 266.10 | 278.35 | 266.01 | 274.66 | 3,974,966 | +11.20(+4.25%) |
Feb 08, 2021 | 258.69 | 269.14 | 258.31 | 263.46 | 3,684,589 | +6.70(+2.61%) |
Feb 05, 2021 | 244.00 | 258.64 | 242.39 | 256.76 | 3,637,700 | +12.80(+5.25%) |
Feb 04, 2021 | 244.29 | 245.71 | 237.32 | 243.96 | 2,433,975 | +0.42(+0.17%) |
Feb 03, 2021 | 244.77 | 246.33 | 239.70 | 243.54 | 3,812,939 | +5.00(+2.10%) |
Feb 02, 2021 | 235.92 | 241.78 | 231.00 | 238.54 | 3,374,364 | +5.01(+2.15%) |
Feb 01, 2021 | 222.97 | 236.98 | 222.97 | 233.53 | 4,393,171 | +16.82(+7.76%) |
Jan 29, 2021 | 219.32 | 221.61 | 211.25 | 216.71 | 3,419,500 | -3.07(-1.40%) |
Jan 28, 2021 | 210.00 | 228.41 | 209.30 | 219.78 | 5,831,773 | +14.00(+6.80%) |
Jan 27, 2021 | 212.26 | 223.17 | 203.06 | 205.78 | 6,358,808 | -11.44(-5.27%) |
Jan 26, 2021 | 230.00 | 232.33 | 215.81 | 217.22 | 3,857,142 | -11.46(-5.01%) |
Jan 25, 2021 | 240.00 | 240.44 | 226.14 | 228.68 | 4,292,920 | -7.81(-3.30%) |
Jan 22, 2021 | 232.61 | 236.79 | 230.25 | 236.49 | 2,043,100 | +2.53(+1.08%) |
Jan 21, 2021 | 233.38 | 237.00 | 232.00 | 233.96 | 1,645,957 | +0.81(+0.35%) |
Jan 20, 2021 | 238.20 | 238.42 | 232.08 | 233.15 | 2,144,863 | +1.51(+0.65%) |
Jan 19, 2021 | 232.45 | 234.50 | 226.05 | 231.64 | 2,502,984 | +5.59(+2.47%) |
Jan 15, 2021 | 230.88 | 233.48 | 222.08 | 226.05 | 2,346,700 | -3.61(-1.57%) |
Jan 14, 2021 | 230.88 | 237.27 | 227.65 | 229.66 | 3,887,382 | +2.88(+1.27%) |
Jan 13, 2021 | 223.61 | 229.98 | 220.88 | 226.78 | 5,057,730 | +8.30(+3.80%) |
Jan 12, 2021 | 214.38 | 218.57 | 212.40 | 218.48 | 5,471,742 | +9.42(+4.51%) |
Jan 11, 2021 | 209.00 | 213.35 | 206.89 | 209.06 | 2,548,887 | -1.10(-0.52%) |
Jan 08, 2021 | 205.94 | 213.60 | 202.43 | 210.16 | 4,604,400 | +6.22(+3.05%) |
Jan 07, 2021 | 198.02 | 205.34 | 197.89 | 203.94 | 3,389,862 | +9.57(+4.92%) |
Jan 06, 2021 | 201.58 | 204.12 | 193.91 | 194.37 | 3,215,540 | -8.56(-4.22%) |
Jan 05, 2021 | 198.10 | 204.09 | 195.09 | 202.93 | 3,294,434 | +6.87(+3.50%) |
Jan 04, 2021 | 200.75 | 203.11 | 191.87 | 196.06 | 4,331,566 | -2.99(-1.50%) |
Dec 31, 2020 | 199.05 | 199.05 | 199.05 | 2,522,696 | +2.30(+1.17%) | |
Dec 30, 2020 | 190.00 | 197.59 | 186.68 | 196.75 | 2,522,696 | +8.40(+4.46%) |
Dec 29, 2020 | 185.09 | 190.87 | 183.31 | 188.35 | 3,110,435 | +8.07(+4.48%) |
Dec 28, 2020 | 193.25 | 194.50 | 178.80 | 180.28 | 5,839,280 | -12.90(-6.68%) |
Dec 24, 2020 | 194.54 | 197.30 | 191.80 | 193.18 | 1,132,200 | -1.89(-0.97%) |
Dec 23, 2020 | 199.74 | 200.34 | 194.36 | 195.07 | 1,877,084 | -5.58(-2.78%) |
Dec 22, 2020 | 198.50 | 202.41 | 196.51 | 200.65 | 2,244,531 | +3.75(+1.90%) |
Dec 21, 2020 | 197.00 | 201.50 | 192.85 | 196.90 | 3,155,725 | -3.45(-1.72%) |
Dec 18, 2020 | 198.96 | 200.85 | 196.60 | 200.35 | 2,633,100 | +2.30(+1.16%) |
Dec 17, 2020 | 195.46 | 198.45 | 194.03 | 198.05 | 2,838,495 | +5.06(+2.62%) |
Dec 16, 2020 | 189.67 | 196.44 | 188.38 | 192.99 | 3,704,905 | +4.90(+2.61%) |
Dec 15, 2020 | 191.50 | 191.75 | 186.00 | 188.09 | 3,001,986 | -2.17(-1.14%) |
Dec 14, 2020 | 195.00 | 195.68 | 189.06 | 190.26 | 2,887,995 | -3.12(-1.61%) |
Dec 11, 2020 | 194.30 | 195.90 | 190.25 | 193.38 | 6,945,600 | -5.57(-2.80%) |
Dec 10, 2020 | 194.92 | 201.70 | 194.04 | 198.95 | 3,963,757 | -3.73(-1.84%) |
Dec 09, 2020 | 208.55 | 212.33 | 200.40 | 202.68 | 3,609,721 | -3.19(-1.55%) |
Dec 08, 2020 | 199.00 | 207.51 | 197.60 | 205.87 | 5,912,958 | +7.30(+3.68%) |
Dec 07, 2020 | 200.00 | 200.00 | 195.40 | 198.57 | 2,948,721 | -0.21(-0.11%) |
Dec 04, 2020 | 190.97 | 203.42 | 186.10 | 198.78 | 11,898,700 | +15.25(+8.31%) |
Dec 03, 2020 | 185.06 | 192.36 | 182.58 | 183.53 | 5,078,712 | -0.35(-0.19%) |
Dec 02, 2020 | 174.99 | 184.93 | 174.50 | 183.88 | 4,201,441 | +6.50(+3.66%) |