Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 225.50 | 233.44 | 217.87 | 231.23 | 2,025,500 | +9.73(+4.39%) |
Feb 25, 2021 | 239.99 | 249.00 | 220.31 | 221.50 | 2,457,749 | -18.44(-7.69%) |
Feb 24, 2021 | 243.90 | 247.94 | 234.21 | 239.94 | 1,661,047 | -3.29(-1.35%) |
Feb 23, 2021 | 232.00 | 245.09 | 212.77 | 243.23 | 3,244,508 | -1.86(-0.76%) |
Feb 22, 2021 | 268.00 | 277.15 | 241.16 | 245.09 | 3,470,062 | -32.79(-11.80%) |
Feb 19, 2021 | 284.00 | 292.00 | 275.61 | 277.88 | 3,452,300 | +12.59(+4.75%) |
Feb 18, 2021 | 271.99 | 281.00 | 262.60 | 265.29 | 2,045,899 | -8.69(-3.17%) |
Feb 17, 2021 | 249.20 | 274.97 | 247.00 | 273.98 | 2,765,176 | +11.28(+4.29%) |
Feb 16, 2021 | 291.45 | 297.00 | 260.00 | 262.70 | 4,446,347 | -27.06(-9.34%) |
Feb 12, 2021 | 295.00 | 304.10 | 286.20 | 289.76 | 2,327,000 | -8.50(-2.85%) |
Feb 11, 2021 | 304.70 | 305.98 | 292.00 | 298.26 | 1,812,438 | -0.10(-0.03%) |
Feb 10, 2021 | 315.18 | 323.55 | 283.00 | 298.36 | 3,638,732 | -17.51(-5.54%) |
Feb 09, 2021 | 324.50 | 331.68 | 312.00 | 315.87 | 4,117,343 | -4.06(-1.27%) |
Feb 08, 2021 | 295.16 | 329.99 | 292.75 | 319.93 | 6,959,972 | +29.75(+10.25%) |
Feb 05, 2021 | 283.62 | 300.00 | 280.45 | 290.18 | 4,397,800 | +9.26(+3.30%) |
Feb 04, 2021 | 283.05 | 290.48 | 276.24 | 280.92 | 5,484,479 | -3.29(-1.16%) |
Feb 03, 2021 | 255.90 | 297.00 | 249.36 | 284.21 | 7,596,220 | +19.80(+7.49%) |
Feb 02, 2021 | 269.48 | 271.79 | 246.56 | 264.41 | 8,054,360 | -3.89(-1.45%) |
Feb 01, 2021 | 242.52 | 276.00 | 238.50 | 268.30 | 13,913,434 | +47.36(+21.44%) |
Jan 29, 2021 | 191.05 | 235.50 | 172.00 | 220.94 | 36,661,300 | +86.93(+64.87%) |
Jan 28, 2021 | 131.00 | 140.42 | 129.57 | 134.01 | 8,917,714 | +2.83(+2.16%) |
Jan 27, 2021 | 124.00 | 136.34 | 121.74 | 131.18 | 3,978,640 | +4.02(+3.16%) |
Jan 26, 2021 | 131.61 | 132.47 | 126.68 | 127.16 | 2,249,454 | -4.30(-3.27%) |
Jan 25, 2021 | 126.50 | 131.50 | 125.14 | 131.46 | 3,006,374 | +4.48(+3.53%) |
Jan 22, 2021 | 123.15 | 127.21 | 121.43 | 126.98 | 2,598,500 | +4.58(+3.74%) |
Jan 21, 2021 | 125.50 | 129.80 | 122.12 | 122.40 | 2,463,094 | -2.65(-2.12%) |
Jan 20, 2021 | 129.75 | 132.53 | 121.26 | 125.05 | 3,126,011 | -2.95(-2.30%) |
Jan 19, 2021 | 128.89 | 136.88 | 126.88 | 128.00 | 3,914,501 | +0.57(+0.45%) |
Jan 15, 2021 | 129.69 | 135.71 | 126.92 | 127.43 | 3,312,000 | -2.55(-1.96%) |
Jan 14, 2021 | 127.09 | 131.36 | 124.00 | 129.98 | 2,496,890 | +3.77(+2.99%) |
Jan 13, 2021 | 124.15 | 133.00 | 123.90 | 126.21 | 3,488,062 | +2.07(+1.67%) |
Jan 12, 2021 | 117.17 | 124.79 | 115.61 | 124.14 | 2,894,035 | +7.66(+6.58%) |
Jan 11, 2021 | 118.43 | 122.11 | 113.51 | 116.48 | 4,174,278 | -5.38(-4.41%) |
Jan 08, 2021 | 129.94 | 137.58 | 120.66 | 121.86 | 5,389,400 | -6.33(-4.93%) |
Jan 07, 2021 | 124.80 | 129.95 | 124.03 | 128.18 | 2,907,379 | +4.44(+3.59%) |
Jan 06, 2021 | 115.51 | 124.25 | 114.37 | 123.74 | 3,191,648 | +7.50(+6.45%) |
Jan 05, 2021 | 112.01 | 119.38 | 109.72 | 116.24 | 2,518,783 | +3.26(+2.89%) |
Jan 04, 2021 | 112.70 | 114.77 | 109.01 | 112.98 | 2,567,547 | +1.47(+1.32%) |
Dec 31, 2020 | 111.51 | 111.51 | 111.51 | 2,791,422 | -7.45(-6.26%) | |
Dec 30, 2020 | 122.00 | 125.50 | 116.71 | 118.96 | 2,791,422 | -1.31(-1.09%) |
Dec 29, 2020 | 117.51 | 121.87 | 113.69 | 120.27 | 2,917,383 | +3.42(+2.93%) |
Dec 28, 2020 | 129.24 | 130.00 | 116.52 | 116.85 | 4,830,675 | -12.49(-9.66%) |
Dec 24, 2020 | 127.52 | 132.23 | 122.06 | 129.34 | 3,690,500 | +1.69(+1.32%) |
Dec 23, 2020 | 111.88 | 130.00 | 107.08 | 127.65 | 6,673,459 | +12.28(+10.64%) |
Dec 22, 2020 | 123.92 | 124.34 | 109.00 | 115.37 | 6,363,793 | -8.69(-7.00%) |
Dec 21, 2020 | 125.47 | 130.68 | 123.02 | 124.06 | 2,756,426 | -0.79(-0.63%) |
Dec 18, 2020 | 130.97 | 130.99 | 122.83 | 124.85 | 4,237,400 | -6.90(-5.24%) |
Dec 17, 2020 | 124.48 | 132.66 | 123.68 | 131.75 | 5,062,557 | +10.87(+8.99%) |
Dec 16, 2020 | 121.72 | 122.46 | 113.61 | 120.88 | 4,066,712 | -5.34(-4.23%) |
Dec 15, 2020 | 130.83 | 130.90 | 120.46 | 126.22 | 2,721,891 | -3.48(-2.68%) |
Dec 14, 2020 | 130.11 | 135.47 | 127.42 | 129.70 | 4,682,493 | +4.82(+3.86%) |
Dec 11, 2020 | 118.75 | 129.75 | 118.75 | 124.88 | 6,060,800 | +9.79(+8.51%) |
Dec 10, 2020 | 110.33 | 117.00 | 110.11 | 115.09 | 2,467,579 | -0.13(-0.11%) |
Dec 09, 2020 | 123.62 | 123.75 | 106.11 | 115.22 | 5,553,583 | -4.90(-4.08%) |
Dec 08, 2020 | 124.60 | 125.91 | 117.26 | 120.12 | 3,730,717 | -3.00(-2.44%) |
Dec 07, 2020 | 126.90 | 130.65 | 122.75 | 123.12 | 3,261,025 | -3.13(-2.48%) |
Dec 04, 2020 | 129.37 | 130.49 | 125.04 | 126.25 | 2,181,700 | -2.91(-2.25%) |
Dec 03, 2020 | 124.98 | 132.00 | 124.62 | 129.16 | 3,227,873 | +3.68(+2.93%) |
Dec 02, 2020 | 121.01 | 127.87 | 115.51 | 125.48 | 3,964,474 | +2.01(+1.63%) |