Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 185.84 | 199.53 | 184.52 | 188.86 | 123,115 | +8.22(+4.55%) |
Feb 25, 2021 | 170.64 | 182.91 | 170.64 | 180.65 | 154,100 | +6.89(+3.97%) |
Feb 24, 2021 | 185.75 | 188.01 | 171.77 | 173.75 | 115,789 | -13.60(-7.26%) |
Feb 23, 2021 | 188.96 | 203.59 | 186.12 | 187.35 | 105,523 | -6.14(-3.17%) |
Feb 22, 2021 | 205.29 | 205.77 | 187.54 | 193.49 | 87,514 | -14.35(-6.91%) |
Feb 19, 2021 | 214.36 | 215.21 | 206.43 | 207.84 | 80,068 | -7.37(-3.42%) |
Feb 18, 2021 | 208.88 | 216.63 | 207.28 | 215.21 | 92,252 | +9.25(+4.49%) |
Feb 17, 2021 | 208.79 | 214.08 | 203.50 | 205.96 | 101,501 | -6.14(-2.89%) |
Feb 16, 2021 | 213.23 | 215.68 | 207.18 | 212.09 | 69,354 | -11.99(-5.35%) |
Feb 12, 2021 | 234.66 | 234.66 | 223.43 | 224.09 | 54,144 | -6.14(-2.67%) |
Feb 11, 2021 | 224.75 | 239.67 | 224.75 | 230.22 | 84,139 | +6.42(+2.87%) |
Feb 10, 2021 | 229.66 | 233.81 | 223.24 | 223.80 | 88,987 | -8.88(-3.81%) |
Feb 09, 2021 | 232.02 | 238.44 | 230.04 | 232.68 | 81,509 | +4.82(+2.11%) |
Feb 08, 2021 | 240.99 | 241.56 | 225.41 | 227.86 | 84,209 | -20.59(-8.29%) |
Feb 05, 2021 | 245.52 | 249.77 | 243.26 | 248.45 | 43,597 | -4.63(-1.83%) |
Feb 04, 2021 | 253.93 | 263.84 | 252.79 | 253.08 | 45,242 | -5.19(-2.01%) |
Feb 03, 2021 | 277.72 | 281.50 | 257.14 | 258.27 | 89,694 | -24.27(-8.59%) |
Feb 02, 2021 | 274.70 | 282.63 | 268.94 | 282.54 | 58,652 | -6.80(-2.35%) |
Feb 01, 2021 | 283.77 | 298.50 | 283.20 | 289.34 | 44,269 | -3.31(-1.13%) |
Jan 29, 2021 | 282.63 | 295.00 | 275.74 | 292.64 | 73,354 | +17.56(+6.39%) |
Jan 28, 2021 | 276.87 | 281.69 | 268.00 | 275.08 | 58,146 | -6.04(-2.15%) |
Jan 27, 2021 | 283.30 | 290.57 | 266.68 | 281.12 | 83,908 | +6.89(+2.51%) |
Jan 26, 2021 | 257.14 | 274.23 | 250.43 | 274.23 | 57,389 | +11.24(+4.27%) |
Jan 25, 2021 | 264.31 | 272.15 | 261.39 | 262.99 | 84,637 | +5.67(+2.20%) |
Jan 22, 2021 | 266.11 | 270.36 | 256.38 | 257.33 | 72,104 | +2.08(+0.81%) |
Jan 21, 2021 | 242.60 | 259.31 | 239.10 | 255.25 | 61,093 | +16.53(+6.92%) |
Jan 20, 2021 | 236.65 | 243.63 | 235.76 | 238.72 | 55,809 | -2.08(-0.86%) |
Jan 19, 2021 | 244.48 | 245.71 | 237.40 | 240.80 | 43,780 | -10.20(-4.06%) |
Jan 15, 2021 | 241.37 | 255.15 | 240.92 | 251.00 | 98,568 | +18.60(+8.00%) |
Jan 14, 2021 | 244.01 | 244.01 | 227.01 | 232.40 | 115,737 | -15.30(-6.18%) |
Jan 13, 2021 | 242.50 | 251.00 | 242.50 | 247.69 | 48,742 | +4.06(+1.67%) |
Jan 12, 2021 | 256.00 | 259.69 | 241.09 | 243.63 | 85,209 | -18.04(-6.89%) |
Jan 11, 2021 | 280.94 | 285.19 | 260.16 | 261.67 | 69,155 | -8.88(-3.28%) |
Jan 08, 2021 | 262.99 | 274.89 | 262.99 | 270.55 | 91,007 | +0.76(+0.28%) |
Jan 07, 2021 | 273.85 | 278.95 | 264.41 | 269.79 | 53,975 | -8.31(-2.99%) |
Jan 06, 2021 | 285.19 | 292.08 | 272.81 | 278.10 | 69,271 | -17.19(-5.82%) |
Jan 05, 2021 | 318.90 | 318.90 | 278.67 | 295.29 | 93,458 | -30.12(-9.26%) |
Jan 04, 2021 | 318.14 | 332.78 | 313.42 | 325.41 | 44,132 | -1.23(-0.38%) |
Dec 31, 2020 | 326.64 | 326.64 | 326.64 | 58,716 | +6.04(+1.89%) | |
Dec 30, 2020 | 330.61 | 330.89 | 314.93 | 320.60 | 58,716 | -11.33(-3.41%) |
Dec 29, 2020 | 323.24 | 334.48 | 321.54 | 331.93 | 71,229 | +4.63(+1.41%) |
Dec 28, 2020 | 319.65 | 328.91 | 312.57 | 327.30 | 44,999 | +3.49(+1.08%) |
Dec 24, 2020 | 318.90 | 329.24 | 318.90 | 323.81 | 33,558 | +4.16(+1.30%) |
Dec 23, 2020 | 328.53 | 328.53 | 310.30 | 319.65 | 60,031 | -14.73(-4.41%) |
Dec 22, 2020 | 326.64 | 335.05 | 323.15 | 334.38 | 54,532 | +10.67(+3.30%) |
Dec 21, 2020 | 335.42 | 341.65 | 318.43 | 323.71 | 132,724 | +11.05(+3.53%) |
Dec 18, 2020 | 304.07 | 316.35 | 299.54 | 312.66 | 61,981 | +10.20(+3.37%) |
Dec 17, 2020 | 293.40 | 305.11 | 293.40 | 302.47 | 67,397 | +3.59(+1.20%) |
Dec 16, 2020 | 294.34 | 302.75 | 292.27 | 298.88 | 74,626 | +3.21(+1.09%) |
Dec 15, 2020 | 302.84 | 310.40 | 292.83 | 295.67 | 89,317 | -13.03(-4.22%) |
Dec 14, 2020 | 278.01 | 309.93 | 278.01 | 308.70 | 80,599 | +20.59(+7.15%) |
Dec 11, 2020 | 285.94 | 295.67 | 285.09 | 288.11 | 108,448 | +7.08(+2.52%) |
Dec 10, 2020 | 299.25 | 300.77 | 274.42 | 281.03 | 128,616 | -18.70(-6.24%) |
Dec 09, 2020 | 294.72 | 307.00 | 285.47 | 299.73 | 121,573 | -1.23(-0.41%) |
Dec 08, 2020 | 318.14 | 319.09 | 295.10 | 300.95 | 70,024 | -9.63(-3.10%) |
Dec 07, 2020 | 303.69 | 315.97 | 302.37 | 310.59 | 73,976 | +14.45(+4.88%) |
Dec 04, 2020 | 320.60 | 320.60 | 296.14 | 296.14 | 103,926 | -37.11(-11.14%) |
Dec 03, 2020 | 337.59 | 344.02 | 324.66 | 333.25 | 74,922 | -7.37(-2.16%) |
Dec 02, 2020 | 367.15 | 368.29 | 328.72 | 340.62 | 82,788 | -23.14(-6.36%) |