Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 151.79 | 152.40 | 148.16 | 151.11 | 1,715,000 | +1.02(+0.68%) |
Feb 25, 2021 | 154.21 | 156.31 | 148.36 | 150.09 | 1,022,188 | -4.93(-3.18%) |
Feb 24, 2021 | 155.92 | 157.53 | 152.94 | 155.02 | 1,199,798 | -2.01(-1.28%) |
Feb 23, 2021 | 156.60 | 158.61 | 153.66 | 157.03 | 1,218,028 | -0.55(-0.35%) |
Feb 22, 2021 | 155.46 | 159.35 | 153.82 | 157.58 | 865,379 | -0.17(-0.11%) |
Feb 19, 2021 | 159.30 | 161.55 | 155.82 | 157.75 | 1,140,500 | -0.87(-0.55%) |
Feb 18, 2021 | 158.66 | 160.04 | 156.24 | 158.62 | 839,749 | -0.21(-0.13%) |
Feb 17, 2021 | 158.30 | 161.55 | 155.93 | 158.83 | 898,037 | -0.51(-0.32%) |
Feb 16, 2021 | 166.31 | 168.12 | 157.40 | 159.34 | 1,685,784 | -6.50(-3.92%) |
Feb 12, 2021 | 162.00 | 169.69 | 158.60 | 165.84 | 3,000,200 | -6.18(-3.59%) |
Feb 11, 2021 | 172.15 | 173.89 | 168.43 | 172.02 | 1,144,220 | +2.67(+1.58%) |
Feb 10, 2021 | 176.74 | 176.78 | 169.01 | 169.35 | 1,218,846 | -6.38(-3.63%) |
Feb 09, 2021 | 177.90 | 178.17 | 174.09 | 175.73 | 932,108 | -1.42(-0.80%) |
Feb 08, 2021 | 180.00 | 184.76 | 175.76 | 177.15 | 2,188,180 | -13.46(-7.06%) |
Feb 05, 2021 | 166.26 | 199.00 | 163.76 | 190.61 | 3,176,900 | +25.19(+15.23%) |
Feb 04, 2021 | 164.23 | 167.49 | 162.39 | 165.42 | 1,036,716 | +2.31(+1.42%) |
Feb 03, 2021 | 164.81 | 166.71 | 162.56 | 163.11 | 593,515 | -2.94(-1.77%) |
Feb 02, 2021 | 163.97 | 169.29 | 163.74 | 166.05 | 965,853 | +3.19(+1.96%) |
Feb 01, 2021 | 162.75 | 164.08 | 159.13 | 162.86 | 1,051,989 | -1.41(-0.86%) |
Jan 29, 2021 | 160.51 | 165.52 | 160.20 | 164.27 | 1,487,400 | +1.70(+1.05%) |
Jan 28, 2021 | 163.39 | 166.84 | 161.50 | 162.57 | 1,699,432 | -0.12(-0.07%) |
Jan 27, 2021 | 169.85 | 170.39 | 162.40 | 162.69 | 1,219,321 | -9.95(-5.76%) |
Jan 26, 2021 | 180.30 | 180.30 | 171.25 | 172.64 | 1,257,700 | -7.48(-4.15%) |
Jan 25, 2021 | 184.58 | 187.89 | 178.10 | 180.12 | 1,521,409 | -2.63(-1.44%) |
Jan 22, 2021 | 185.47 | 186.96 | 181.83 | 182.75 | 1,088,800 | -3.03(-1.63%) |
Jan 21, 2021 | 190.42 | 191.77 | 184.15 | 185.78 | 608,540 | -5.02(-2.63%) |
Jan 20, 2021 | 189.22 | 193.43 | 188.07 | 190.80 | 716,704 | +2.02(+1.07%) |
Jan 19, 2021 | 187.86 | 190.58 | 186.37 | 188.78 | 683,787 | +3.03(+1.63%) |
Jan 15, 2021 | 179.74 | 186.60 | 177.15 | 185.75 | 1,355,200 | +9.89(+5.62%) |
Jan 14, 2021 | 175.83 | 177.24 | 174.01 | 175.86 | 592,832 | -0.83(-0.47%) |
Jan 13, 2021 | 179.76 | 180.12 | 176.12 | 176.69 | 653,971 | -3.68(-2.04%) |
Jan 12, 2021 | 179.57 | 182.65 | 178.30 | 180.37 | 801,319 | +1.33(+0.74%) |
Jan 11, 2021 | 177.75 | 181.57 | 177.31 | 179.04 | 496,557 | +1.38(+0.78%) |
Jan 08, 2021 | 176.27 | 180.46 | 174.81 | 177.66 | 889,200 | +1.30(+0.74%) |
Jan 07, 2021 | 168.26 | 176.91 | 166.91 | 176.36 | 1,214,048 | +9.61(+5.76%) |
Jan 06, 2021 | 167.47 | 169.47 | 165.69 | 166.75 | 1,006,679 | -2.25(-1.33%) |
Jan 05, 2021 | 170.93 | 172.01 | 167.40 | 169.00 | 1,213,314 | +0.57(+0.34%) |
Jan 04, 2021 | 174.70 | 174.86 | 166.91 | 168.43 | 1,615,818 | -6.71(-3.83%) |
Dec 31, 2020 | 175.14 | 175.14 | 175.14 | 715,492 | -8.56(-4.66%) | |
Dec 30, 2020 | 185.42 | 185.42 | 178.55 | 183.70 | 715,492 | -2.51(-1.35%) |
Dec 29, 2020 | 187.33 | 188.26 | 184.14 | 186.21 | 434,107 | +0.35(+0.19%) |
Dec 28, 2020 | 191.05 | 192.58 | 185.32 | 185.86 | 696,230 | -4.75(-2.49%) |
Dec 24, 2020 | 191.19 | 192.05 | 189.96 | 190.61 | 248,000 | -0.58(-0.30%) |
Dec 23, 2020 | 197.05 | 197.05 | 188.79 | 191.19 | 881,946 | -5.72(-2.90%) |
Dec 22, 2020 | 196.43 | 198.26 | 195.48 | 196.91 | 686,506 | -0.93(-0.47%) |
Dec 21, 2020 | 199.12 | 201.61 | 194.87 | 197.84 | 954,353 | -3.31(-1.65%) |
Dec 18, 2020 | 200.00 | 202.60 | 198.45 | 201.15 | 2,627,600 | +3.23(+1.63%) |
Dec 17, 2020 | 198.00 | 198.07 | 193.10 | 197.92 | 1,074,156 | +0.22(+0.11%) |
Dec 16, 2020 | 196.44 | 198.90 | 196.03 | 197.70 | 878,086 | +1.68(+0.86%) |
Dec 15, 2020 | 195.02 | 197.40 | 193.16 | 196.02 | 716,494 | +2.43(+1.26%) |
Dec 14, 2020 | 193.31 | 198.59 | 191.75 | 193.59 | 1,127,744 | +2.41(+1.26%) |
Dec 11, 2020 | 187.19 | 192.05 | 185.01 | 191.18 | 782,600 | +4.62(+2.48%) |
Dec 10, 2020 | 181.78 | 187.71 | 180.77 | 186.55 | 976,153 | +5.19(+2.86%) |
Dec 09, 2020 | 184.00 | 185.75 | 179.38 | 181.36 | 622,928 | -3.10(-1.68%) |
Dec 08, 2020 | 179.66 | 185.44 | 177.36 | 184.46 | 689,788 | +5.22(+2.91%) |
Dec 07, 2020 | 179.90 | 183.60 | 177.88 | 179.24 | 783,690 | +0.01(+0.01%) |
Dec 04, 2020 | 178.56 | 182.03 | 178.46 | 179.23 | 574,200 | -0.93(-0.52%) |
Dec 03, 2020 | 176.54 | 181.00 | 175.58 | 180.16 | 628,931 | +3.12(+1.76%) |
Dec 02, 2020 | 176.74 | 177.70 | 174.04 | 177.04 | 710,926 | -0.37(-0.21%) |