Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 198.15 | 198.60 | 165.00 | 165.00 | 37,213 | -43.20(-20.75%) |
Feb 25, 2021 | 215.85 | 215.85 | 202.35 | 208.20 | 13,706 | -4.80(-2.25%) |
Feb 24, 2021 | 211.05 | 219.45 | 210.75 | 213.00 | 9,447 | -0.90(-0.42%) |
Feb 23, 2021 | 209.70 | 215.10 | 196.65 | 213.90 | 25,169 | +1.50(+0.71%) |
Feb 22, 2021 | 209.55 | 214.50 | 206.25 | 212.40 | 7,602 | +4.35(+2.09%) |
Feb 19, 2021 | 210.60 | 210.60 | 203.55 | 208.05 | 5,700 | +2.40(+1.17%) |
Feb 18, 2021 | 211.65 | 212.55 | 204.15 | 205.65 | 9,598 | -6.45(-3.04%) |
Feb 17, 2021 | 215.55 | 216.30 | 207.00 | 212.10 | 13,318 | +0.45(+0.21%) |
Feb 16, 2021 | 196.95 | 213.90 | 192.60 | 211.65 | 17,471 | +14.70(+7.46%) |
Feb 12, 2021 | 188.10 | 197.85 | 187.50 | 196.95 | 4,553 | +7.35(+3.88%) |
Feb 11, 2021 | 197.70 | 201.15 | 184.50 | 189.60 | 11,074 | -6.90(-3.51%) |
Feb 10, 2021 | 202.35 | 219.15 | 192.45 | 196.50 | 20,653 | -3.90(-1.95%) |
Feb 09, 2021 | 217.50 | 221.25 | 196.20 | 200.40 | 15,575 | -14.55(-6.77%) |
Feb 08, 2021 | 187.35 | 229.05 | 186.75 | 214.95 | 28,679 | +31.20(+16.98%) |
Feb 05, 2021 | 188.25 | 190.50 | 180.00 | 183.75 | 11,206 | -4.35(-2.31%) |
Feb 04, 2021 | 186.15 | 191.25 | 183.75 | 188.10 | 11,955 | +4.20(+2.28%) |
Feb 03, 2021 | 181.50 | 186.54 | 176.25 | 183.90 | 9,461 | +6.00(+3.37%) |
Feb 02, 2021 | 157.05 | 187.35 | 156.00 | 177.90 | 22,100 | +23.55(+15.26%) |
Feb 01, 2021 | 157.50 | 157.50 | 150.60 | 154.35 | 3,562 | -2.70(-1.72%) |
Jan 29, 2021 | 156.15 | 164.69 | 154.50 | 157.05 | 3,766 | -2.55(-1.60%) |
Jan 28, 2021 | 159.60 | 166.05 | 157.80 | 159.60 | 2,359 | -2.10(-1.30%) |
Jan 27, 2021 | 164.85 | 166.05 | 159.30 | 161.70 | 2,414 | -4.35(-2.62%) |
Jan 26, 2021 | 158.70 | 169.80 | 155.70 | 166.05 | 7,662 | +8.55(+5.43%) |
Jan 25, 2021 | 163.35 | 164.25 | 151.96 | 157.50 | 5,406 | -3.60(-2.23%) |
Jan 22, 2021 | 166.65 | 167.47 | 160.95 | 161.10 | 3,853 | -8.40(-4.96%) |
Jan 21, 2021 | 173.25 | 173.55 | 167.85 | 169.50 | 1,977 | -1.50(-0.88%) |
Jan 20, 2021 | 168.60 | 173.70 | 168.45 | 171.00 | 2,160 | +0.90(+0.53%) |
Jan 19, 2021 | 167.85 | 170.85 | 162.30 | 170.10 | 3,005 | +4.95(+3.00%) |
Jan 15, 2021 | 172.65 | 172.65 | 160.50 | 165.15 | 6,973 | -9.60(-5.49%) |
Jan 14, 2021 | 180.00 | 181.20 | 174.75 | 174.75 | 4,516 | -5.10(-2.84%) |
Jan 13, 2021 | 177.60 | 180.00 | 175.41 | 179.85 | 1,855 | -0.15(-0.08%) |
Jan 12, 2021 | 179.25 | 180.75 | 176.10 | 180.00 | 2,644 | +1.05(+0.59%) |
Jan 11, 2021 | 172.50 | 179.98 | 172.35 | 178.95 | 2,569 | +4.20(+2.40%) |
Jan 08, 2021 | 180.75 | 180.75 | 172.72 | 174.75 | 3,046 | -5.25(-2.92%) |
Jan 07, 2021 | 174.60 | 180.60 | 173.40 | 180.00 | 3,891 | +5.25(+3.00%) |
Jan 06, 2021 | 168.00 | 178.35 | 168.00 | 174.75 | 4,210 | +3.00(+1.75%) |
Jan 05, 2021 | 179.85 | 180.61 | 168.00 | 171.75 | 6,666 | -7.05(-3.94%) |
Jan 04, 2021 | 180.75 | 180.75 | 175.50 | 178.80 | 6,826 | -1.80(-1.00%) |
Dec 31, 2020 | 180.60 | 180.60 | 180.60 | 9,853 | +0.75(+0.42%) | |
Dec 30, 2020 | 178.65 | 183.15 | 172.65 | 179.85 | 9,853 | +1.35(+0.76%) |
Dec 29, 2020 | 173.55 | 183.15 | 166.35 | 178.50 | 8,576 | +4.35(+2.50%) |
Dec 28, 2020 | 184.35 | 184.35 | 172.50 | 174.15 | 6,833 | -5.55(-3.09%) |
Dec 24, 2020 | 181.50 | 183.45 | 173.70 | 179.70 | 5,953 | -1.80(-0.99%) |
Dec 23, 2020 | 187.50 | 187.50 | 178.50 | 181.50 | 10,015 | -4.50(-2.42%) |
Dec 22, 2020 | 166.65 | 194.54 | 165.15 | 186.00 | 21,493 | +21.90(+13.35%) |
Dec 21, 2020 | 166.95 | 172.50 | 160.20 | 164.10 | 13,026 | -2.85(-1.71%) |
Dec 18, 2020 | 144.75 | 168.58 | 144.75 | 166.95 | 21,753 | +26.25(+18.66%) |
Dec 17, 2020 | 144.60 | 146.85 | 139.80 | 140.70 | 6,714 | -0.30(-0.21%) |
Dec 16, 2020 | 138.75 | 143.10 | 136.80 | 141.00 | 7,140 | +6.00(+4.44%) |
Dec 15, 2020 | 139.65 | 142.05 | 133.50 | 135.00 | 7,065 | +0.00(+0.00%) |
Dec 14, 2020 | 147.00 | 148.50 | 133.50 | 135.00 | 15,111 | -9.15(-6.35%) |
Dec 11, 2020 | 150.00 | 150.15 | 129.93 | 144.15 | 30,853 | -4.20(-2.83%) |
Dec 10, 2020 | 110.25 | 150.60 | 105.75 | 148.35 | 67,934 | +38.85(+35.48%) |
Dec 09, 2020 | 107.55 | 110.55 | 105.30 | 109.50 | 2,130 | +2.10(+1.96%) |
Dec 08, 2020 | 109.35 | 110.85 | 105.30 | 107.40 | 3,705 | -1.80(-1.65%) |
Dec 07, 2020 | 111.30 | 111.75 | 106.95 | 109.20 | 2,799 | +0.00(+0.00%) |
Dec 04, 2020 | 113.55 | 113.55 | 106.80 | 109.20 | 4,026 | -0.90(-0.82%) |
Dec 03, 2020 | 105.00 | 110.40 | 105.00 | 110.10 | 2,591 | +3.75(+3.53%) |
Dec 02, 2020 | 107.70 | 110.10 | 105.30 | 106.35 | 5,491 | +2.10(+2.01%) |