Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 116.77 | 127.13 | 113.67 | 118.28 | 584,502 | +4.99(+4.41%) |
Feb 25, 2021 | 105.94 | 114.80 | 105.28 | 113.29 | 508,480 | +6.50(+6.08%) |
Feb 24, 2021 | 115.45 | 117.15 | 104.91 | 106.79 | 624,916 | -9.23(-7.95%) |
Feb 23, 2021 | 121.01 | 133.72 | 115.03 | 116.02 | 504,476 | -5.18(-4.27%) |
Feb 22, 2021 | 127.70 | 128.36 | 114.42 | 121.20 | 554,222 | -8.01(-6.20%) |
Feb 19, 2021 | 134.01 | 134.95 | 127.98 | 129.21 | 227,922 | -7.25(-5.31%) |
Feb 18, 2021 | 128.36 | 136.55 | 127.60 | 136.46 | 322,665 | +11.02(+8.78%) |
Feb 17, 2021 | 127.60 | 131.56 | 123.67 | 125.44 | 303,108 | -2.92(-2.27%) |
Feb 16, 2021 | 129.11 | 132.97 | 124.68 | 128.36 | 387,181 | -9.42(-6.84%) |
Feb 12, 2021 | 149.07 | 149.64 | 137.40 | 137.77 | 307,584 | -8.19(-5.61%) |
Feb 11, 2021 | 141.26 | 151.81 | 140.50 | 145.97 | 325,741 | +5.46(+3.89%) |
Feb 10, 2021 | 145.78 | 148.98 | 138.90 | 140.50 | 349,442 | -7.16(-4.85%) |
Feb 09, 2021 | 145.50 | 149.83 | 143.24 | 147.66 | 255,801 | +4.80(+3.36%) |
Feb 08, 2021 | 158.68 | 158.68 | 141.45 | 142.86 | 392,264 | -21.00(-12.82%) |
Feb 05, 2021 | 158.96 | 165.46 | 158.21 | 163.86 | 210,273 | -1.13(-0.68%) |
Feb 04, 2021 | 164.90 | 171.96 | 163.39 | 164.99 | 222,002 | -1.22(-0.74%) |
Feb 03, 2021 | 183.45 | 184.01 | 164.90 | 166.21 | 349,692 | -19.87(-10.68%) |
Feb 02, 2021 | 177.61 | 186.46 | 174.60 | 186.09 | 176,060 | -2.45(-1.30%) |
Feb 01, 2021 | 186.27 | 197.29 | 183.35 | 188.53 | 167,107 | -7.72(-3.93%) |
Jan 29, 2021 | 185.14 | 198.33 | 176.76 | 196.25 | 265,566 | +13.47(+7.37%) |
Jan 28, 2021 | 177.04 | 190.60 | 172.81 | 182.79 | 205,226 | +0.00(+0.00%) |
Jan 27, 2021 | 194.65 | 198.04 | 171.87 | 182.79 | 351,911 | -4.14(-2.22%) |
Jan 26, 2021 | 174.22 | 187.03 | 167.63 | 186.93 | 186,722 | +9.32(+5.25%) |
Jan 25, 2021 | 180.53 | 186.93 | 174.60 | 177.61 | 259,292 | +1.13(+0.64%) |
Jan 22, 2021 | 187.87 | 191.64 | 176.39 | 176.48 | 240,006 | -1.60(-0.90%) |
Jan 21, 2021 | 168.57 | 184.20 | 165.46 | 178.08 | 249,631 | +11.21(+6.72%) |
Jan 20, 2021 | 162.45 | 170.92 | 160.47 | 166.87 | 205,107 | +1.98(+1.20%) |
Jan 19, 2021 | 164.61 | 169.51 | 161.22 | 164.90 | 197,579 | -6.22(-3.63%) |
Jan 15, 2021 | 165.84 | 175.63 | 164.61 | 171.11 | 310,664 | +10.92(+6.82%) |
Jan 14, 2021 | 169.23 | 169.60 | 156.51 | 160.19 | 446,871 | -11.96(-6.95%) |
Jan 13, 2021 | 167.53 | 174.41 | 166.78 | 172.15 | 278,759 | +6.03(+3.63%) |
Jan 12, 2021 | 182.69 | 182.69 | 165.46 | 166.12 | 430,107 | -21.09(-11.27%) |
Jan 11, 2021 | 205.30 | 208.78 | 186.65 | 187.22 | 262,224 | -8.57(-4.38%) |
Jan 08, 2021 | 185.80 | 198.33 | 185.80 | 195.78 | 306,310 | +6.12(+3.23%) |
Jan 07, 2021 | 193.81 | 197.29 | 184.39 | 189.66 | 288,875 | -7.82(-3.96%) |
Jan 06, 2021 | 208.03 | 212.74 | 193.62 | 197.48 | 368,618 | -16.29(-7.62%) |
Jan 05, 2021 | 241.27 | 241.27 | 200.12 | 213.77 | 471,227 | -32.11(-13.06%) |
Jan 04, 2021 | 242.97 | 254.08 | 235.24 | 245.88 | 176,799 | -4.24(-1.69%) |
Dec 31, 2020 | 250.12 | 250.12 | 250.12 | 159,837 | +6.69(+2.75%) | |
Dec 30, 2020 | 261.05 | 261.99 | 241.46 | 243.44 | 159,837 | -18.08(-6.91%) |
Dec 29, 2020 | 250.40 | 264.06 | 248.90 | 261.52 | 134,241 | +5.37(+2.10%) |
Dec 28, 2020 | 243.81 | 257.47 | 240.99 | 256.15 | 114,371 | +8.66(+3.50%) |
Dec 24, 2020 | 239.48 | 252.00 | 239.48 | 247.49 | 109,363 | +6.97(+2.90%) |
Dec 23, 2020 | 257.00 | 257.84 | 232.89 | 240.52 | 242,139 | -23.45(-8.88%) |
Dec 22, 2020 | 256.62 | 265.10 | 252.29 | 263.96 | 150,227 | +8.59(+3.37%) |
Dec 21, 2020 | 270.06 | 274.67 | 250.76 | 255.37 | 201,074 | +8.47(+3.43%) |
Dec 18, 2020 | 240.02 | 251.51 | 237.01 | 246.90 | 130,879 | +6.40(+2.66%) |
Dec 17, 2020 | 235.41 | 246.05 | 234.47 | 240.49 | 148,277 | -0.38(-0.16%) |
Dec 16, 2020 | 233.05 | 242.75 | 231.64 | 240.87 | 190,704 | +6.69(+2.85%) |
Dec 15, 2020 | 238.33 | 249.16 | 233.15 | 234.18 | 238,366 | -11.30(-4.60%) |
Dec 14, 2020 | 216.95 | 246.24 | 215.73 | 245.48 | 316,857 | +18.55(+8.17%) |
Dec 11, 2020 | 221.28 | 234.37 | 220.86 | 226.93 | 276,128 | +8.94(+4.10%) |
Dec 10, 2020 | 245.86 | 245.86 | 215.26 | 217.99 | 389,831 | -27.68(-11.27%) |
Dec 09, 2020 | 242.00 | 255.28 | 230.89 | 245.67 | 500,639 | -4.24(-1.70%) |
Dec 08, 2020 | 262.81 | 263.66 | 242.19 | 249.91 | 332,634 | -7.72(-3.00%) |
Dec 07, 2020 | 249.72 | 261.02 | 246.33 | 257.63 | 261,985 | +15.91(+6.58%) |
Dec 04, 2020 | 279.10 | 279.10 | 241.72 | 241.72 | 420,049 | -48.21(-16.63%) |
Dec 03, 2020 | 295.11 | 305.65 | 279.85 | 289.93 | 223,520 | -8.57(-2.87%) |
Dec 02, 2020 | 324.11 | 325.71 | 281.63 | 298.50 | 229,008 | -21.38(-6.68%) |