Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 157.98 | 159.60 | 150.88 | 154.81 | 13,445,200 | +6.43(+4.33%) |
Feb 25, 2021 | 150.78 | 160.98 | 145.86 | 148.38 | 15,135,004 | +3.59(+2.48%) |
Feb 24, 2021 | 150.41 | 151.00 | 143.47 | 144.79 | 9,694,103 | -5.38(-3.58%) |
Feb 23, 2021 | 151.25 | 153.00 | 136.00 | 150.17 | 15,497,472 | -9.20(-5.77%) |
Feb 22, 2021 | 167.80 | 170.35 | 158.58 | 159.37 | 11,131,974 | -15.37(-8.80%) |
Feb 19, 2021 | 173.54 | 179.30 | 170.53 | 174.74 | 6,413,500 | +5.17(+3.05%) |
Feb 18, 2021 | 171.59 | 175.47 | 168.00 | 169.57 | 5,114,098 | -7.19(-4.07%) |
Feb 17, 2021 | 174.70 | 178.01 | 171.62 | 176.76 | 6,551,104 | -1.77(-0.99%) |
Feb 16, 2021 | 182.41 | 184.18 | 173.51 | 178.53 | 6,911,578 | -5.21(-2.84%) |
Feb 12, 2021 | 184.89 | 185.00 | 177.58 | 183.74 | 5,705,500 | +0.30(+0.16%) |
Feb 11, 2021 | 178.29 | 184.22 | 176.20 | 183.44 | 5,435,261 | +4.10(+2.29%) |
Feb 10, 2021 | 182.74 | 185.22 | 176.37 | 179.34 | 7,051,218 | -0.18(-0.10%) |
Feb 09, 2021 | 186.21 | 187.00 | 177.27 | 179.52 | 8,376,925 | -6.46(-3.47%) |
Feb 08, 2021 | 177.00 | 189.26 | 176.81 | 185.98 | 12,929,004 | +9.74(+5.53%) |
Feb 05, 2021 | 170.99 | 177.50 | 170.26 | 176.24 | 8,990,000 | +2.93(+1.69%) |
Feb 04, 2021 | 166.42 | 173.73 | 164.25 | 173.31 | 10,590,012 | +7.45(+4.49%) |
Feb 03, 2021 | 156.60 | 168.39 | 156.40 | 165.86 | 11,335,839 | +7.28(+4.59%) |
Feb 02, 2021 | 158.52 | 159.05 | 147.10 | 158.58 | 14,913,095 | +1.10(+0.70%) |
Feb 01, 2021 | 173.03 | 174.50 | 154.30 | 157.48 | 22,027,842 | -15.68(-9.06%) |
Jan 29, 2021 | 174.99 | 185.98 | 166.20 | 173.16 | 39,687,200 | +13.61(+8.53%) |
Jan 28, 2021 | 154.10 | 168.00 | 153.62 | 159.55 | 16,452,219 | +3.82(+2.45%) |
Jan 27, 2021 | 151.20 | 164.55 | 149.00 | 155.73 | 20,206,402 | +3.80(+2.50%) |
Jan 26, 2021 | 145.15 | 154.55 | 145.00 | 151.93 | 16,923,754 | +4.93(+3.35%) |
Jan 25, 2021 | 138.40 | 147.43 | 137.25 | 147.00 | 26,938,220 | +15.98(+12.20%) |
Jan 22, 2021 | 132.50 | 135.87 | 128.90 | 131.02 | 10,067,100 | -1.96(-1.47%) |
Jan 21, 2021 | 125.28 | 137.00 | 125.25 | 132.98 | 20,860,392 | +7.84(+6.26%) |
Jan 20, 2021 | 124.51 | 126.01 | 122.25 | 125.14 | 7,986,163 | +0.13(+0.10%) |
Jan 19, 2021 | 122.10 | 126.36 | 120.50 | 125.01 | 16,514,771 | -4.64(-3.58%) |
Jan 15, 2021 | 129.60 | 133.29 | 126.58 | 129.65 | 15,769,500 | -0.07(-0.05%) |
Jan 14, 2021 | 122.80 | 130.98 | 122.80 | 129.72 | 13,319,650 | +5.66(+4.56%) |
Jan 13, 2021 | 123.70 | 127.58 | 120.74 | 124.06 | 14,285,130 | -0.49(-0.39%) |
Jan 12, 2021 | 117.93 | 124.91 | 117.12 | 124.55 | 15,279,336 | +7.29(+6.22%) |
Jan 11, 2021 | 112.75 | 121.24 | 112.62 | 117.26 | 16,617,319 | +4.51(+4.00%) |
Jan 08, 2021 | 116.52 | 117.71 | 111.49 | 112.75 | 12,376,900 | -2.34(-2.03%) |
Jan 07, 2021 | 120.10 | 122.82 | 112.13 | 115.09 | 20,582,580 | -1.17(-1.01%) |
Jan 06, 2021 | 111.11 | 116.93 | 110.28 | 116.26 | 21,559,636 | +7.08(+6.48%) |
Jan 05, 2021 | 113.82 | 114.98 | 107.20 | 109.18 | 15,398,928 | -2.55(-2.28%) |
Jan 04, 2021 | 107.23 | 113.63 | 103.26 | 111.73 | 22,395,348 | +7.26(+6.95%) |
Dec 31, 2020 | 104.47 | 104.47 | 104.47 | 23,925,712 | -6.66(-5.99%) | |
Dec 30, 2020 | 118.40 | 118.94 | 108.80 | 111.13 | 23,925,712 | -3.26(-2.85%) |
Dec 29, 2020 | 107.80 | 116.25 | 106.88 | 114.39 | 23,681,818 | +2.99(+2.68%) |
Dec 28, 2020 | 120.04 | 122.88 | 111.05 | 111.40 | 30,910,776 | -11.99(-9.72%) |
Dec 24, 2020 | 125.94 | 129.70 | 122.72 | 123.39 | 12,720,501 | -6.95(-5.33%) |
Dec 23, 2020 | 120.05 | 132.00 | 115.00 | 130.34 | 41,873,336 | +4.46(+3.54%) |
Dec 22, 2020 | 139.00 | 141.40 | 123.00 | 125.88 | 36,049,696 | -12.42(-8.98%) |
Dec 21, 2020 | 140.84 | 147.26 | 137.79 | 138.30 | 23,839,660 | -1.93(-1.38%) |
Dec 18, 2020 | 141.51 | 145.00 | 135.06 | 140.23 | 33,157,800 | -3.77(-2.62%) |
Dec 17, 2020 | 137.92 | 146.97 | 137.30 | 144.00 | 32,044,348 | +6.97(+5.09%) |
Dec 16, 2020 | 137.75 | 141.33 | 134.31 | 137.03 | 28,369,846 | -10.19(-6.92%) |
Dec 15, 2020 | 157.00 | 157.28 | 142.46 | 147.22 | 36,294,604 | -7.85(-5.06%) |
Dec 14, 2020 | 163.40 | 163.76 | 152.56 | 155.07 | 22,395,868 | -1.86(-1.19%) |
Dec 11, 2020 | 159.70 | 163.75 | 155.89 | 156.93 | 22,069,800 | +1.24(+0.80%) |
Dec 10, 2020 | 151.13 | 159.50 | 148.01 | 155.69 | 21,932,740 | -0.90(-0.57%) |
Dec 09, 2020 | 170.20 | 170.80 | 147.20 | 156.59 | 40,867,448 | -13.27(-7.81%) |
Dec 08, 2020 | 165.75 | 170.51 | 164.30 | 169.86 | 27,671,912 | +10.34(+6.48%) |
Dec 07, 2020 | 155.03 | 163.98 | 152.97 | 159.52 | 31,285,934 | +7.00(+4.59%) |
Dec 04, 2020 | 157.59 | 157.82 | 148.51 | 152.52 | 27,704,800 | -4.74(-3.01%) |
Dec 03, 2020 | 143.50 | 159.11 | 143.01 | 157.26 | 38,501,748 | +14.26(+9.97%) |
Dec 02, 2020 | 138.63 | 149.80 | 128.10 | 143.00 | 51,161,208 | +1.99(+1.41%) |