Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 136.01 | 138.51 | 130.14 | 134.39 | 1,899,200 | +2.83(+2.15%) |
Feb 25, 2021 | 147.37 | 151.11 | 129.20 | 131.56 | 4,440,013 | -25.14(-16.04%) |
Feb 24, 2021 | 153.12 | 158.78 | 149.48 | 156.70 | 1,215,987 | +3.68(+2.40%) |
Feb 23, 2021 | 150.83 | 153.78 | 142.00 | 153.02 | 1,264,320 | -2.44(-1.57%) |
Feb 22, 2021 | 160.15 | 163.61 | 154.34 | 155.46 | 978,113 | -7.16(-4.40%) |
Feb 19, 2021 | 162.69 | 166.00 | 160.16 | 162.62 | 748,100 | +3.88(+2.44%) |
Feb 18, 2021 | 157.94 | 159.06 | 153.69 | 158.74 | 1,138,686 | -1.51(-0.94%) |
Feb 17, 2021 | 163.01 | 163.01 | 157.68 | 160.25 | 481,221 | -5.26(-3.18%) |
Feb 16, 2021 | 168.80 | 170.00 | 164.10 | 165.51 | 556,293 | -1.39(-0.83%) |
Feb 12, 2021 | 164.05 | 167.17 | 161.66 | 166.90 | 440,100 | +1.81(+1.10%) |
Feb 11, 2021 | 164.78 | 168.62 | 163.71 | 165.09 | 770,141 | +4.43(+2.76%) |
Feb 10, 2021 | 167.73 | 169.28 | 159.60 | 160.66 | 683,753 | -5.77(-3.47%) |
Feb 09, 2021 | 164.99 | 166.65 | 161.66 | 166.43 | 445,258 | +1.43(+0.87%) |
Feb 08, 2021 | 168.95 | 172.54 | 164.12 | 165.00 | 895,177 | -1.83(-1.10%) |
Feb 05, 2021 | 165.00 | 167.46 | 163.41 | 166.83 | 508,800 | +2.85(+1.74%) |
Feb 04, 2021 | 161.21 | 164.15 | 159.16 | 163.98 | 1,169,978 | +3.34(+2.08%) |
Feb 03, 2021 | 164.49 | 164.67 | 159.01 | 160.64 | 655,909 | -1.41(-0.87%) |
Feb 02, 2021 | 154.60 | 162.60 | 154.26 | 162.05 | 1,257,792 | +10.50(+6.93%) |
Feb 01, 2021 | 153.46 | 155.88 | 150.72 | 151.55 | 842,068 | -0.41(-0.27%) |
Jan 29, 2021 | 153.09 | 154.28 | 148.00 | 151.96 | 534,000 | -1.42(-0.93%) |
Jan 28, 2021 | 151.35 | 155.58 | 147.63 | 153.38 | 698,439 | +3.99(+2.67%) |
Jan 27, 2021 | 152.05 | 158.24 | 147.02 | 149.39 | 964,699 | -8.00(-5.08%) |
Jan 26, 2021 | 163.39 | 165.51 | 157.20 | 157.39 | 499,762 | -7.21(-4.38%) |
Jan 25, 2021 | 171.65 | 172.86 | 157.58 | 164.60 | 523,088 | -4.48(-2.65%) |
Jan 22, 2021 | 170.69 | 171.73 | 168.00 | 169.08 | 536,200 | -2.21(-1.29%) |
Jan 21, 2021 | 170.00 | 174.37 | 166.73 | 171.29 | 744,212 | +2.71(+1.61%) |
Jan 20, 2021 | 172.15 | 176.49 | 168.54 | 168.58 | 683,997 | -1.07(-0.63%) |
Jan 19, 2021 | 165.14 | 170.26 | 165.14 | 169.65 | 670,028 | +6.64(+4.07%) |
Jan 15, 2021 | 162.27 | 170.61 | 159.53 | 163.01 | 1,501,200 | +9.51(+6.20%) |
Jan 14, 2021 | 152.01 | 154.49 | 150.42 | 153.50 | 1,178,148 | +3.36(+2.24%) |
Jan 13, 2021 | 150.79 | 152.16 | 148.69 | 150.14 | 567,070 | -0.65(-0.43%) |
Jan 12, 2021 | 152.70 | 152.89 | 148.28 | 150.79 | 421,121 | +0.91(+0.61%) |
Jan 11, 2021 | 149.20 | 152.86 | 147.44 | 149.88 | 404,985 | -2.27(-1.49%) |
Jan 08, 2021 | 151.81 | 155.44 | 150.95 | 152.15 | 764,400 | +1.71(+1.14%) |
Jan 07, 2021 | 144.45 | 150.48 | 144.00 | 150.44 | 664,319 | +8.43(+5.94%) |
Jan 06, 2021 | 139.60 | 145.14 | 138.41 | 142.01 | 1,053,903 | -3.36(-2.31%) |
Jan 05, 2021 | 140.59 | 145.74 | 140.11 | 145.37 | 623,224 | +3.91(+2.76%) |
Jan 04, 2021 | 146.99 | 147.34 | 136.09 | 141.46 | 1,318,613 | -4.67(-3.20%) |
Dec 31, 2020 | 146.13 | 146.13 | 146.13 | 649,659 | -2.09(-1.41%) | |
Dec 30, 2020 | 149.27 | 150.05 | 147.75 | 148.22 | 649,659 | +0.35(+0.24%) |
Dec 29, 2020 | 152.05 | 152.98 | 143.96 | 147.87 | 856,182 | -4.43(-2.91%) |
Dec 28, 2020 | 159.13 | 159.13 | 152.29 | 152.30 | 1,650,000 | -3.69(-2.37%) |
Dec 24, 2020 | 157.00 | 159.90 | 155.48 | 155.99 | 206,900 | -1.04(-0.66%) |
Dec 23, 2020 | 159.00 | 159.95 | 154.03 | 157.03 | 446,335 | -2.05(-1.29%) |
Dec 22, 2020 | 155.80 | 159.46 | 154.81 | 159.08 | 785,635 | +2.87(+1.84%) |
Dec 21, 2020 | 151.81 | 157.12 | 150.20 | 156.21 | 799,719 | +2.66(+1.73%) |
Dec 18, 2020 | 148.00 | 153.88 | 147.82 | 153.55 | 1,722,900 | +6.02(+4.08%) |
Dec 17, 2020 | 144.94 | 149.16 | 144.04 | 147.53 | 940,786 | +4.04(+2.82%) |
Dec 16, 2020 | 138.95 | 143.83 | 137.31 | 143.49 | 781,714 | +5.81(+4.22%) |
Dec 15, 2020 | 140.00 | 141.06 | 136.52 | 137.68 | 718,789 | -1.82(-1.30%) |
Dec 14, 2020 | 142.07 | 143.23 | 139.18 | 139.50 | 805,685 | -1.98(-1.40%) |
Dec 11, 2020 | 143.21 | 143.21 | 139.33 | 141.48 | 918,100 | -0.59(-0.42%) |
Dec 10, 2020 | 136.00 | 142.38 | 135.72 | 142.07 | 992,857 | +3.78(+2.73%) |
Dec 09, 2020 | 146.95 | 147.00 | 136.43 | 138.29 | 1,148,745 | -7.54(-5.17%) |
Dec 08, 2020 | 141.91 | 146.41 | 141.67 | 145.83 | 908,766 | +4.36(+3.08%) |
Dec 07, 2020 | 139.98 | 141.70 | 138.11 | 141.47 | 1,642,862 | -1.81(-1.26%) |
Dec 04, 2020 | 136.68 | 144.08 | 135.21 | 143.28 | 1,924,900 | +8.28(+6.13%) |
Dec 03, 2020 | 130.55 | 143.00 | 130.55 | 135.00 | 2,498,543 | +15.10(+12.59%) |
Dec 02, 2020 | 119.00 | 120.80 | 114.50 | 119.90 | 1,257,999 | -0.90(-0.75%) |