Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 103.55 | 108.00 | 101.10 | 107.63 | 7,896,700 | +3.08(+2.95%) |
Feb 25, 2021 | 109.30 | 110.52 | 102.06 | 104.55 | 6,712,287 | -5.98(-5.41%) |
Feb 24, 2021 | 111.01 | 113.34 | 108.50 | 110.53 | 5,806,390 | -0.08(-0.07%) |
Feb 23, 2021 | 107.30 | 112.87 | 98.03 | 110.61 | 11,511,043 | -4.85(-4.20%) |
Feb 22, 2021 | 119.58 | 120.00 | 115.00 | 115.46 | 5,183,540 | -5.94(-4.89%) |
Feb 19, 2021 | 118.57 | 121.40 | 118.24 | 121.40 | 4,919,100 | +3.03(+2.56%) |
Feb 18, 2021 | 120.00 | 120.82 | 114.97 | 118.37 | 6,005,444 | -3.13(-2.58%) |
Feb 17, 2021 | 124.50 | 124.82 | 118.22 | 121.50 | 6,585,628 | -3.91(-3.12%) |
Feb 16, 2021 | 129.00 | 130.20 | 123.68 | 125.41 | 5,850,549 | -0.66(-0.52%) |
Feb 12, 2021 | 125.03 | 126.07 | 122.32 | 126.07 | 4,275,200 | +0.68(+0.54%) |
Feb 11, 2021 | 128.45 | 129.60 | 124.50 | 125.39 | 6,493,099 | -2.26(-1.77%) |
Feb 10, 2021 | 129.82 | 130.04 | 125.50 | 127.65 | 5,679,189 | -0.35(-0.27%) |
Feb 09, 2021 | 127.50 | 131.42 | 126.58 | 128.00 | 11,902,816 | +3.11(+2.49%) |
Feb 08, 2021 | 127.65 | 129.25 | 123.70 | 124.89 | 22,008,620 | -3.75(-2.92%) |
Feb 05, 2021 | 132.00 | 139.78 | 128.50 | 128.64 | 17,012,000 | -21.17(-14.13%) |
Feb 04, 2021 | 149.25 | 153.33 | 147.50 | 149.81 | 3,822,467 | +1.48(+1.00%) |
Feb 03, 2021 | 149.00 | 151.01 | 147.01 | 148.33 | 1,394,875 | +0.33(+0.22%) |
Feb 02, 2021 | 154.46 | 154.46 | 147.82 | 148.00 | 2,120,399 | -4.93(-3.22%) |
Feb 01, 2021 | 153.36 | 158.41 | 149.28 | 152.93 | 1,661,805 | +3.11(+2.08%) |
Jan 29, 2021 | 152.33 | 156.92 | 147.61 | 149.82 | 1,385,600 | -4.36(-2.83%) |
Jan 28, 2021 | 154.57 | 158.55 | 150.20 | 154.18 | 1,272,596 | -1.68(-1.08%) |
Jan 27, 2021 | 146.48 | 164.40 | 140.95 | 155.86 | 3,611,695 | +6.41(+4.29%) |
Jan 26, 2021 | 152.70 | 155.83 | 148.10 | 149.45 | 1,111,172 | -2.08(-1.37%) |
Jan 25, 2021 | 158.01 | 167.32 | 150.45 | 151.53 | 3,553,167 | -2.50(-1.62%) |
Jan 22, 2021 | 145.39 | 156.16 | 145.27 | 154.03 | 2,012,300 | +7.07(+4.81%) |
Jan 21, 2021 | 145.84 | 148.28 | 142.31 | 146.96 | 1,460,333 | -0.29(-0.20%) |
Jan 20, 2021 | 146.93 | 149.89 | 145.66 | 147.25 | 903,875 | +2.36(+1.63%) |
Jan 19, 2021 | 150.81 | 151.20 | 143.79 | 144.89 | 1,503,385 | -3.72(-2.50%) |
Jan 15, 2021 | 153.25 | 158.60 | 147.69 | 148.61 | 1,845,900 | -1.80(-1.20%) |
Jan 14, 2021 | 152.00 | 157.13 | 146.20 | 150.41 | 2,160,069 | -0.72(-0.48%) |
Jan 13, 2021 | 149.00 | 156.69 | 148.52 | 151.13 | 1,641,093 | +4.14(+2.82%) |
Jan 12, 2021 | 143.00 | 149.46 | 141.75 | 146.99 | 1,439,385 | +5.48(+3.87%) |
Jan 11, 2021 | 143.00 | 145.73 | 139.00 | 141.51 | 1,945,601 | -4.69(-3.21%) |
Jan 08, 2021 | 141.00 | 150.88 | 141.00 | 146.20 | 2,780,500 | +7.63(+5.51%) |
Jan 07, 2021 | 138.00 | 140.97 | 135.20 | 138.57 | 3,219,503 | +0.58(+0.42%) |
Jan 06, 2021 | 141.05 | 142.76 | 136.32 | 137.99 | 3,407,068 | -10.73(-7.21%) |
Jan 05, 2021 | 142.00 | 149.23 | 138.30 | 148.72 | 1,900,436 | +4.64(+3.22%) |
Jan 04, 2021 | 155.00 | 155.25 | 141.21 | 144.08 | 3,125,647 | -9.39(-6.12%) |
Dec 31, 2020 | 153.47 | 153.47 | 153.47 | 1,225,253 | -1.35(-0.87%) | |
Dec 30, 2020 | 154.08 | 157.55 | 149.30 | 154.82 | 1,225,253 | +3.64(+2.41%) |
Dec 29, 2020 | 158.00 | 158.58 | 147.24 | 151.18 | 1,989,331 | -5.26(-3.36%) |
Dec 28, 2020 | 169.36 | 170.02 | 154.58 | 156.44 | 1,813,249 | -8.48(-5.14%) |
Dec 24, 2020 | 169.00 | 173.14 | 163.84 | 164.92 | 746,500 | -3.03(-1.80%) |
Dec 23, 2020 | 174.89 | 174.94 | 165.01 | 167.95 | 1,322,823 | -4.34(-2.52%) |
Dec 22, 2020 | 168.00 | 173.59 | 161.55 | 172.29 | 2,275,467 | +6.92(+4.18%) |
Dec 21, 2020 | 158.00 | 165.70 | 155.10 | 165.37 | 1,767,625 | +7.60(+4.82%) |
Dec 18, 2020 | 155.00 | 158.43 | 151.00 | 157.77 | 3,637,600 | +6.50(+4.30%) |
Dec 17, 2020 | 154.16 | 156.99 | 148.55 | 151.27 | 1,909,250 | +4.58(+3.12%) |
Dec 16, 2020 | 145.89 | 150.76 | 144.68 | 146.69 | 1,514,878 | +2.11(+1.46%) |
Dec 15, 2020 | 150.00 | 150.01 | 142.33 | 144.58 | 1,460,063 | -2.14(-1.46%) |
Dec 14, 2020 | 154.50 | 156.00 | 143.65 | 146.72 | 2,382,884 | -5.78(-3.79%) |
Dec 11, 2020 | 158.00 | 159.47 | 151.62 | 152.50 | 1,360,400 | -5.68(-3.59%) |
Dec 10, 2020 | 151.46 | 161.25 | 150.50 | 158.18 | 1,860,397 | +6.18(+4.07%) |
Dec 09, 2020 | 169.80 | 170.55 | 149.12 | 152.00 | 4,047,341 | -15.25(-9.12%) |
Dec 08, 2020 | 158.00 | 167.87 | 158.00 | 167.25 | 1,733,256 | +11.54(+7.41%) |
Dec 07, 2020 | 151.90 | 158.20 | 150.33 | 155.71 | 1,319,689 | +4.77(+3.16%) |
Dec 04, 2020 | 149.09 | 154.88 | 146.61 | 150.94 | 1,498,600 | +5.27(+3.62%) |
Dec 03, 2020 | 143.20 | 149.95 | 142.61 | 145.67 | 1,238,988 | +4.62(+3.28%) |
Dec 02, 2020 | 142.10 | 145.50 | 135.51 | 141.05 | 2,140,272 | -6.18(-4.20%) |