Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 165.41 | 174.59 | 156.74 | 158.36 | 1,005,800 | -2.81(-1.74%) |
Feb 25, 2021 | 170.02 | 174.91 | 159.01 | 161.17 | 586,052 | -9.27(-5.44%) |
Feb 24, 2021 | 169.06 | 171.27 | 164.78 | 170.44 | 251,554 | -0.69(-0.40%) |
Feb 23, 2021 | 165.16 | 174.90 | 156.00 | 171.13 | 511,957 | -2.15(-1.24%) |
Feb 22, 2021 | 186.56 | 186.56 | 170.92 | 173.28 | 583,743 | -15.55(-8.23%) |
Feb 19, 2021 | 187.77 | 194.71 | 186.04 | 188.83 | 293,200 | +2.12(+1.14%) |
Feb 18, 2021 | 178.29 | 188.55 | 175.12 | 186.71 | 509,238 | +7.66(+4.28%) |
Feb 17, 2021 | 188.71 | 189.53 | 177.97 | 179.05 | 660,555 | -8.83(-4.70%) |
Feb 16, 2021 | 184.14 | 196.70 | 184.10 | 187.88 | 651,905 | +3.78(+2.05%) |
Feb 12, 2021 | 181.81 | 186.36 | 178.88 | 184.10 | 223,500 | +2.00(+1.10%) |
Feb 11, 2021 | 179.37 | 183.80 | 177.23 | 182.10 | 417,782 | +2.27(+1.26%) |
Feb 10, 2021 | 178.68 | 185.90 | 171.92 | 179.83 | 602,728 | -3.32(-1.81%) |
Feb 09, 2021 | 185.89 | 189.47 | 181.45 | 183.15 | 435,659 | -1.85(-1.00%) |
Feb 08, 2021 | 186.04 | 186.78 | 183.07 | 185.00 | 486,891 | +0.00(+0.00%) |
Feb 05, 2021 | 187.80 | 189.47 | 184.03 | 185.00 | 377,700 | -1.80(-0.96%) |
Feb 04, 2021 | 183.00 | 188.40 | 182.11 | 186.80 | 314,049 | +3.88(+2.12%) |
Feb 03, 2021 | 184.30 | 187.60 | 181.18 | 182.92 | 255,804 | -0.87(-0.47%) |
Feb 02, 2021 | 179.91 | 188.39 | 177.31 | 183.79 | 694,089 | +4.92(+2.75%) |
Feb 01, 2021 | 178.94 | 180.84 | 175.01 | 178.87 | 373,750 | +0.73(+0.41%) |
Jan 29, 2021 | 178.93 | 181.37 | 170.00 | 178.14 | 523,600 | -2.35(-1.30%) |
Jan 28, 2021 | 179.55 | 183.40 | 171.70 | 180.49 | 727,370 | -0.75(-0.41%) |
Jan 27, 2021 | 170.00 | 188.87 | 168.66 | 181.24 | 1,406,689 | +9.25(+5.38%) |
Jan 26, 2021 | 166.27 | 172.70 | 165.06 | 171.99 | 429,102 | +4.99(+2.99%) |
Jan 25, 2021 | 171.93 | 175.43 | 165.01 | 167.00 | 372,884 | -2.23(-1.32%) |
Jan 22, 2021 | 168.00 | 175.55 | 166.85 | 169.23 | 387,500 | +1.39(+0.83%) |
Jan 21, 2021 | 167.86 | 168.76 | 164.47 | 167.84 | 262,984 | +1.45(+0.87%) |
Jan 20, 2021 | 165.06 | 169.00 | 164.50 | 166.39 | 296,980 | +1.51(+0.92%) |
Jan 19, 2021 | 164.26 | 167.80 | 161.09 | 164.88 | 360,340 | +2.78(+1.71%) |
Jan 15, 2021 | 161.77 | 165.40 | 159.50 | 162.10 | 376,900 | +0.96(+0.60%) |
Jan 14, 2021 | 159.15 | 163.32 | 159.15 | 161.14 | 568,121 | +3.13(+1.98%) |
Jan 13, 2021 | 159.71 | 162.93 | 157.20 | 158.01 | 441,794 | +0.47(+0.30%) |
Jan 12, 2021 | 155.00 | 159.26 | 152.53 | 157.54 | 385,801 | +2.82(+1.82%) |
Jan 11, 2021 | 154.99 | 160.50 | 153.07 | 154.72 | 391,600 | -1.35(-0.86%) |
Jan 08, 2021 | 152.00 | 156.82 | 150.80 | 156.07 | 400,300 | +4.59(+3.03%) |
Jan 07, 2021 | 147.50 | 152.29 | 147.20 | 151.48 | 642,503 | +7.05(+4.88%) |
Jan 06, 2021 | 155.00 | 155.00 | 143.77 | 144.43 | 1,213,236 | -13.29(-8.43%) |
Jan 05, 2021 | 158.00 | 159.54 | 154.98 | 157.72 | 430,181 | -0.75(-0.47%) |
Jan 04, 2021 | 157.36 | 161.00 | 153.00 | 158.47 | 398,545 | +4.80(+3.12%) |
Dec 31, 2020 | 153.67 | 153.67 | 153.67 | 451,742 | -6.57(-4.10%) | |
Dec 30, 2020 | 161.74 | 163.16 | 157.48 | 160.24 | 451,742 | -1.66(-1.03%) |
Dec 29, 2020 | 159.60 | 165.00 | 159.00 | 161.90 | 470,801 | +2.31(+1.45%) |
Dec 28, 2020 | 175.69 | 176.86 | 157.48 | 159.59 | 852,535 | -14.47(-8.31%) |
Dec 24, 2020 | 176.07 | 180.09 | 172.94 | 174.06 | 137,300 | -2.01(-1.14%) |
Dec 23, 2020 | 188.95 | 188.95 | 170.24 | 176.07 | 812,492 | -13.49(-7.12%) |
Dec 22, 2020 | 182.10 | 189.90 | 181.12 | 189.56 | 474,519 | +7.99(+4.40%) |
Dec 21, 2020 | 180.53 | 186.10 | 178.22 | 181.57 | 371,055 | +1.46(+0.81%) |
Dec 18, 2020 | 182.58 | 185.91 | 176.90 | 180.11 | 669,700 | +0.80(+0.45%) |
Dec 17, 2020 | 176.60 | 179.92 | 176.20 | 179.31 | 289,670 | +3.89(+2.22%) |
Dec 16, 2020 | 174.51 | 178.75 | 172.85 | 175.42 | 261,735 | +1.95(+1.12%) |
Dec 15, 2020 | 175.56 | 178.80 | 168.41 | 173.47 | 560,488 | -1.72(-0.98%) |
Dec 14, 2020 | 168.36 | 178.44 | 168.22 | 175.19 | 428,961 | +6.18(+3.66%) |
Dec 11, 2020 | 164.05 | 169.79 | 161.98 | 169.01 | 583,600 | +4.73(+2.88%) |
Dec 10, 2020 | 158.17 | 164.52 | 156.90 | 164.28 | 270,360 | +6.11(+3.86%) |
Dec 09, 2020 | 165.30 | 167.40 | 156.08 | 158.17 | 304,125 | -7.11(-4.30%) |
Dec 08, 2020 | 161.00 | 165.58 | 159.80 | 165.28 | 377,758 | +5.46(+3.42%) |
Dec 07, 2020 | 158.56 | 162.45 | 158.56 | 159.82 | 223,782 | +1.71(+1.08%) |
Dec 04, 2020 | 159.75 | 160.50 | 153.16 | 158.11 | 349,900 | -0.78(-0.49%) |
Dec 03, 2020 | 158.75 | 163.13 | 158.25 | 158.89 | 419,740 | +1.40(+0.89%) |
Dec 02, 2020 | 152.49 | 160.95 | 149.11 | 157.49 | 410,241 | +4.42(+2.89%) |