Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.82 | 131.38 | 121.94 | 125.69 | 2,493,000 | -1.59(-1.25%) |
Feb 25, 2021 | 131.42 | 135.12 | 123.70 | 127.28 | 2,130,968 | -6.24(-4.67%) |
Feb 24, 2021 | 137.93 | 139.00 | 130.39 | 133.52 | 1,931,187 | -1.78(-1.32%) |
Feb 23, 2021 | 128.50 | 137.40 | 121.03 | 135.30 | 3,713,624 | -3.26(-2.35%) |
Feb 22, 2021 | 144.00 | 147.02 | 137.31 | 138.56 | 2,457,289 | -10.42(-6.99%) |
Feb 19, 2021 | 149.69 | 152.22 | 147.12 | 148.98 | 1,500,800 | +2.32(+1.58%) |
Feb 18, 2021 | 145.44 | 149.26 | 142.24 | 146.66 | 1,527,460 | -3.37(-2.25%) |
Feb 17, 2021 | 150.13 | 151.00 | 142.15 | 150.03 | 3,368,630 | -5.29(-3.41%) |
Feb 16, 2021 | 162.96 | 165.00 | 153.25 | 155.32 | 3,024,386 | -5.73(-3.56%) |
Feb 12, 2021 | 159.85 | 161.12 | 151.40 | 161.05 | 2,700,400 | +2.00(+1.26%) |
Feb 11, 2021 | 162.09 | 164.83 | 157.13 | 159.05 | 2,667,093 | -1.15(-0.72%) |
Feb 10, 2021 | 170.64 | 171.00 | 156.62 | 160.20 | 3,330,164 | -7.35(-4.39%) |
Feb 09, 2021 | 169.99 | 175.44 | 166.21 | 167.55 | 2,818,225 | -1.68(-0.99%) |
Feb 08, 2021 | 171.46 | 173.18 | 164.58 | 169.23 | 3,178,178 | +0.42(+0.25%) |
Feb 05, 2021 | 168.36 | 169.75 | 163.68 | 168.81 | 1,837,100 | +1.02(+0.61%) |
Feb 04, 2021 | 165.28 | 170.00 | 163.00 | 167.79 | 1,278,414 | +3.29(+2.00%) |
Feb 03, 2021 | 172.61 | 172.66 | 163.30 | 164.50 | 1,762,559 | -3.65(-2.17%) |
Feb 02, 2021 | 170.24 | 172.97 | 167.51 | 168.15 | 2,208,053 | +2.47(+1.49%) |
Feb 01, 2021 | 170.51 | 173.42 | 163.53 | 165.68 | 1,499,341 | -0.02(-0.01%) |
Jan 29, 2021 | 168.81 | 170.67 | 160.37 | 165.70 | 1,668,100 | -1.72(-1.03%) |
Jan 28, 2021 | 168.92 | 172.97 | 163.95 | 167.42 | 2,040,765 | +3.47(+2.12%) |
Jan 27, 2021 | 160.49 | 172.50 | 155.28 | 163.95 | 3,470,663 | -5.58(-3.29%) |
Jan 26, 2021 | 179.09 | 183.00 | 168.51 | 169.53 | 2,459,838 | -11.71(-6.46%) |
Jan 25, 2021 | 188.47 | 191.10 | 176.75 | 181.24 | 2,301,581 | -7.25(-3.85%) |
Jan 22, 2021 | 185.54 | 190.03 | 182.25 | 188.49 | 1,794,700 | +3.39(+1.83%) |
Jan 21, 2021 | 193.88 | 193.93 | 183.16 | 185.10 | 2,209,899 | -4.67(-2.46%) |
Jan 20, 2021 | 198.97 | 200.85 | 189.63 | 189.77 | 2,202,900 | -8.52(-4.30%) |
Jan 19, 2021 | 207.09 | 208.18 | 194.22 | 198.29 | 2,423,406 | -1.59(-0.80%) |
Jan 15, 2021 | 220.15 | 220.20 | 199.01 | 199.88 | 4,004,900 | -10.16(-4.84%) |
Jan 14, 2021 | 196.99 | 215.10 | 196.09 | 210.04 | 2,717,842 | +16.20(+8.36%) |
Jan 13, 2021 | 193.98 | 198.79 | 190.01 | 193.84 | 1,731,878 | +3.50(+1.84%) |
Jan 12, 2021 | 190.01 | 199.68 | 186.32 | 190.34 | 2,070,547 | +1.46(+0.77%) |
Jan 11, 2021 | 188.70 | 192.75 | 180.50 | 188.88 | 2,714,516 | -4.94(-2.55%) |
Jan 08, 2021 | 198.93 | 210.39 | 185.88 | 193.82 | 5,062,300 | -0.61(-0.31%) |
Jan 07, 2021 | 169.39 | 195.89 | 169.39 | 194.43 | 3,545,407 | +30.58(+18.66%) |
Jan 06, 2021 | 156.80 | 171.50 | 156.78 | 163.85 | 2,289,569 | +3.23(+2.01%) |
Jan 05, 2021 | 157.38 | 160.90 | 154.50 | 160.62 | 1,904,118 | +2.61(+1.65%) |
Jan 04, 2021 | 157.82 | 161.38 | 150.55 | 158.01 | 2,409,107 | +4.90(+3.20%) |
Dec 31, 2020 | 153.11 | 153.11 | 153.11 | 1,721,614 | -8.46(-5.24%) | |
Dec 30, 2020 | 163.20 | 165.92 | 160.31 | 161.57 | 1,721,614 | +3.74(+2.37%) |
Dec 29, 2020 | 169.89 | 170.46 | 148.25 | 157.83 | 4,127,456 | -11.10(-6.57%) |
Dec 28, 2020 | 181.42 | 181.42 | 168.69 | 168.93 | 2,748,804 | +0.43(+0.26%) |
Dec 24, 2020 | 177.50 | 177.50 | 166.93 | 168.50 | 1,353,100 | -4.73(-2.73%) |
Dec 23, 2020 | 176.56 | 178.09 | 168.30 | 173.23 | 2,481,211 | +3.15(+1.85%) |
Dec 22, 2020 | 174.99 | 176.98 | 167.43 | 170.08 | 4,022,116 | +3.24(+1.94%) |
Dec 21, 2020 | 148.19 | 176.99 | 146.60 | 166.84 | 5,409,447 | +18.23(+12.27%) |
Dec 18, 2020 | 150.25 | 151.87 | 147.00 | 148.61 | 1,207,400 | -0.52(-0.35%) |
Dec 17, 2020 | 148.50 | 152.49 | 146.25 | 149.13 | 786,252 | +2.52(+1.72%) |
Dec 16, 2020 | 150.26 | 151.62 | 146.58 | 146.61 | 918,410 | -3.36(-2.24%) |
Dec 15, 2020 | 154.60 | 154.85 | 144.19 | 149.97 | 1,281,873 | -0.09(-0.06%) |
Dec 14, 2020 | 153.51 | 159.95 | 150.02 | 150.06 | 2,017,557 | +1.65(+1.11%) |
Dec 11, 2020 | 154.18 | 156.40 | 145.31 | 148.41 | 1,404,300 | -5.85(-3.79%) |
Dec 10, 2020 | 145.74 | 156.70 | 140.21 | 154.26 | 1,784,874 | +7.63(+5.20%) |
Dec 09, 2020 | 146.33 | 157.90 | 144.40 | 146.63 | 2,080,661 | +0.16(+0.11%) |
Dec 08, 2020 | 149.99 | 151.60 | 140.51 | 146.47 | 1,873,275 | -3.25(-2.17%) |
Dec 07, 2020 | 152.19 | 163.56 | 142.50 | 149.72 | 4,272,396 | +2.18(+1.48%) |
Dec 04, 2020 | 141.43 | 151.11 | 138.18 | 147.54 | 2,089,500 | +7.08(+5.04%) |
Dec 03, 2020 | 131.61 | 147.82 | 130.35 | 140.46 | 1,776,562 | +8.92(+6.78%) |
Dec 02, 2020 | 128.71 | 132.11 | 125.22 | 131.54 | 1,044,627 | +1.96(+1.51%) |