Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 271.67 | 277.67 | 255.04 | 269.97 | 986,900 | +5.91(+2.24%) |
Feb 25, 2021 | 277.00 | 289.62 | 259.44 | 264.06 | 1,101,608 | -15.42(-5.52%) |
Feb 24, 2021 | 277.00 | 283.33 | 266.75 | 279.48 | 880,795 | +3.31(+1.20%) |
Feb 23, 2021 | 255.08 | 278.99 | 235.05 | 276.17 | 2,151,046 | -2.02(-0.73%) |
Feb 22, 2021 | 300.00 | 304.55 | 275.00 | 278.19 | 2,162,157 | -40.51(-12.71%) |
Feb 19, 2021 | 310.00 | 325.89 | 304.40 | 318.70 | 1,374,200 | +15.58(+5.14%) |
Feb 18, 2021 | 301.52 | 305.52 | 286.03 | 303.12 | 1,669,590 | -3.14(-1.03%) |
Feb 17, 2021 | 310.24 | 316.76 | 296.43 | 306.26 | 1,510,878 | -13.78(-4.31%) |
Feb 16, 2021 | 332.29 | 336.00 | 310.00 | 320.04 | 1,370,340 | -3.06(-0.95%) |
Feb 12, 2021 | 307.50 | 324.46 | 298.95 | 323.10 | 1,404,200 | +20.19(+6.67%) |
Feb 11, 2021 | 286.52 | 308.22 | 283.50 | 302.91 | 1,424,151 | +21.02(+7.46%) |
Feb 10, 2021 | 297.39 | 298.37 | 273.00 | 281.89 | 1,253,213 | -4.98(-1.74%) |
Feb 09, 2021 | 280.00 | 293.45 | 280.00 | 286.87 | 979,646 | +7.37(+2.64%) |
Feb 08, 2021 | 277.67 | 286.45 | 273.66 | 279.50 | 1,060,423 | +5.21(+1.90%) |
Feb 05, 2021 | 267.45 | 274.47 | 258.01 | 274.29 | 1,259,000 | +12.28(+4.69%) |
Feb 04, 2021 | 245.42 | 279.71 | 237.09 | 262.01 | 3,565,074 | +19.48(+8.03%) |
Feb 03, 2021 | 239.99 | 244.78 | 233.33 | 242.53 | 1,098,637 | +9.17(+3.93%) |
Feb 02, 2021 | 230.89 | 235.06 | 225.79 | 233.36 | 948,795 | +7.48(+3.31%) |
Feb 01, 2021 | 212.00 | 225.98 | 209.00 | 225.88 | 957,443 | +19.37(+9.38%) |
Jan 29, 2021 | 216.80 | 219.88 | 203.00 | 206.51 | 1,239,000 | -11.09(-5.10%) |
Jan 28, 2021 | 211.29 | 224.09 | 206.21 | 217.60 | 1,087,519 | +8.84(+4.23%) |
Jan 27, 2021 | 206.86 | 216.72 | 199.02 | 208.76 | 1,436,865 | -5.85(-2.73%) |
Jan 26, 2021 | 231.17 | 233.00 | 214.17 | 214.61 | 2,060,336 | -21.00(-8.91%) |
Jan 25, 2021 | 247.75 | 251.64 | 225.14 | 235.61 | 1,376,040 | -8.14(-3.34%) |
Jan 22, 2021 | 239.01 | 247.96 | 238.63 | 243.75 | 596,800 | +2.08(+0.86%) |
Jan 21, 2021 | 239.14 | 244.45 | 236.41 | 241.67 | 803,374 | +4.58(+1.93%) |
Jan 20, 2021 | 243.36 | 244.79 | 232.81 | 237.09 | 1,145,261 | -3.19(-1.33%) |
Jan 19, 2021 | 258.00 | 260.00 | 229.79 | 240.28 | 2,580,438 | -26.85(-10.05%) |
Jan 15, 2021 | 284.00 | 285.56 | 262.51 | 267.13 | 1,441,600 | -2.92(-1.08%) |
Jan 14, 2021 | 256.83 | 273.51 | 254.90 | 270.05 | 1,213,645 | +15.63(+6.14%) |
Jan 13, 2021 | 253.86 | 257.66 | 250.10 | 254.42 | 659,122 | +0.56(+0.22%) |
Jan 12, 2021 | 238.94 | 259.78 | 238.00 | 253.86 | 1,403,397 | +21.67(+9.33%) |
Jan 11, 2021 | 223.48 | 237.11 | 216.27 | 232.19 | 853,047 | +2.19(+0.95%) |
Jan 08, 2021 | 226.46 | 236.38 | 222.93 | 230.00 | 1,036,200 | +9.50(+4.31%) |
Jan 07, 2021 | 212.90 | 221.30 | 212.90 | 220.50 | 890,101 | +9.89(+4.70%) |
Jan 06, 2021 | 205.30 | 215.38 | 204.00 | 210.61 | 902,025 | -3.82(-1.78%) |
Jan 05, 2021 | 198.19 | 215.18 | 198.00 | 214.43 | 964,678 | +15.68(+7.89%) |
Jan 04, 2021 | 197.38 | 202.45 | 192.81 | 198.75 | 987,627 | +3.65(+1.87%) |
Dec 31, 2020 | 195.10 | 195.10 | 195.10 | 883,347 | -10.31(-5.02%) | |
Dec 30, 2020 | 200.00 | 207.83 | 195.96 | 205.41 | 883,347 | +7.43(+3.75%) |
Dec 29, 2020 | 199.21 | 200.69 | 190.81 | 197.98 | 871,780 | +3.83(+1.97%) |
Dec 28, 2020 | 216.00 | 217.78 | 191.81 | 194.15 | 1,811,083 | -17.41(-8.23%) |
Dec 24, 2020 | 216.93 | 217.62 | 208.01 | 211.56 | 396,500 | -4.72(-2.18%) |
Dec 23, 2020 | 225.61 | 227.97 | 212.19 | 216.28 | 769,788 | -7.10(-3.18%) |
Dec 22, 2020 | 224.16 | 228.49 | 213.29 | 223.38 | 975,408 | +1.51(+0.68%) |
Dec 21, 2020 | 209.98 | 228.21 | 207.61 | 221.87 | 1,552,145 | +12.58(+6.01%) |
Dec 18, 2020 | 205.00 | 213.50 | 200.68 | 209.29 | 1,169,900 | +4.67(+2.28%) |
Dec 17, 2020 | 202.59 | 205.13 | 196.72 | 204.62 | 871,121 | +2.61(+1.29%) |
Dec 16, 2020 | 198.54 | 204.79 | 190.29 | 202.01 | 1,270,353 | -3.84(-1.87%) |
Dec 15, 2020 | 206.00 | 210.75 | 203.61 | 205.85 | 599,769 | -0.74(-0.36%) |
Dec 14, 2020 | 203.06 | 207.79 | 202.49 | 206.59 | 807,940 | +5.20(+2.58%) |
Dec 11, 2020 | 200.26 | 205.39 | 195.03 | 201.39 | 677,100 | +1.70(+0.85%) |
Dec 10, 2020 | 184.00 | 200.41 | 181.03 | 199.69 | 1,096,562 | +8.93(+4.68%) |
Dec 09, 2020 | 199.00 | 200.98 | 187.25 | 190.76 | 863,417 | -6.15(-3.12%) |
Dec 08, 2020 | 200.00 | 200.00 | 191.01 | 196.91 | 1,213,774 | -3.59(-1.79%) |
Dec 07, 2020 | 203.50 | 205.54 | 200.11 | 200.50 | 825,738 | -4.42(-2.16%) |
Dec 04, 2020 | 207.90 | 209.27 | 203.51 | 204.92 | 594,700 | -2.08(-1.00%) |
Dec 03, 2020 | 202.95 | 210.33 | 201.21 | 207.00 | 946,782 | +7.11(+3.56%) |
Dec 02, 2020 | 193.60 | 202.02 | 187.21 | 199.89 | 740,794 | +3.00(+1.52%) |