Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.00 | 129.29 | 118.33 | 125.79 | 2,821,800 | +0.34(+0.27%) |
Feb 25, 2021 | 129.00 | 136.79 | 121.10 | 125.45 | 2,951,223 | -3.57(-2.77%) |
Feb 24, 2021 | 132.07 | 135.47 | 125.10 | 129.02 | 2,069,448 | -0.26(-0.20%) |
Feb 23, 2021 | 127.51 | 133.63 | 113.55 | 129.28 | 4,374,870 | -7.97(-5.81%) |
Feb 22, 2021 | 147.07 | 147.07 | 135.26 | 137.25 | 3,261,895 | -11.34(-7.63%) |
Feb 19, 2021 | 147.74 | 153.20 | 146.50 | 148.59 | 1,778,100 | +3.41(+2.35%) |
Feb 18, 2021 | 148.82 | 149.85 | 141.13 | 145.18 | 2,166,046 | -7.07(-4.64%) |
Feb 17, 2021 | 155.99 | 158.75 | 146.77 | 152.25 | 2,165,417 | -6.77(-4.26%) |
Feb 16, 2021 | 165.73 | 171.56 | 154.61 | 159.02 | 2,918,723 | -4.91(-3.00%) |
Feb 12, 2021 | 161.50 | 168.44 | 161.31 | 163.93 | 2,307,100 | +3.76(+2.35%) |
Feb 11, 2021 | 156.15 | 162.88 | 152.13 | 160.17 | 2,799,909 | +5.40(+3.49%) |
Feb 10, 2021 | 158.69 | 165.75 | 147.11 | 154.77 | 3,686,144 | -0.81(-0.52%) |
Feb 09, 2021 | 141.90 | 157.49 | 141.90 | 155.58 | 4,129,772 | +13.79(+9.73%) |
Feb 08, 2021 | 146.00 | 149.26 | 140.41 | 141.79 | 2,600,119 | -3.03(-2.09%) |
Feb 05, 2021 | 148.90 | 149.99 | 142.61 | 144.82 | 2,105,700 | -3.18(-2.15%) |
Feb 04, 2021 | 151.00 | 154.27 | 146.85 | 148.00 | 1,859,413 | -1.98(-1.32%) |
Feb 03, 2021 | 145.49 | 151.26 | 141.13 | 149.98 | 2,220,233 | +6.54(+4.56%) |
Feb 02, 2021 | 152.71 | 152.71 | 142.41 | 143.44 | 3,630,664 | -5.76(-3.86%) |
Feb 01, 2021 | 148.00 | 154.46 | 145.29 | 149.20 | 2,831,464 | +3.95(+2.72%) |
Jan 29, 2021 | 151.53 | 156.88 | 140.22 | 145.25 | 2,741,800 | -4.02(-2.69%) |
Jan 28, 2021 | 159.99 | 164.72 | 147.17 | 149.27 | 2,915,578 | -6.73(-4.31%) |
Jan 27, 2021 | 145.75 | 182.90 | 145.31 | 156.00 | 7,776,080 | +2.62(+1.71%) |
Jan 26, 2021 | 151.21 | 157.24 | 146.15 | 153.38 | 3,541,896 | +2.40(+1.59%) |
Jan 25, 2021 | 159.59 | 170.50 | 148.02 | 150.98 | 6,625,508 | -2.51(-1.64%) |
Jan 22, 2021 | 145.10 | 155.76 | 144.50 | 153.49 | 2,891,600 | +5.30(+3.58%) |
Jan 21, 2021 | 150.00 | 152.48 | 145.51 | 148.19 | 2,773,286 | +2.98(+2.05%) |
Jan 20, 2021 | 146.83 | 153.88 | 143.87 | 145.21 | 4,130,904 | +2.57(+1.80%) |
Jan 19, 2021 | 150.31 | 150.80 | 138.80 | 142.64 | 6,542,853 | -5.10(-3.45%) |
Jan 15, 2021 | 153.59 | 158.19 | 143.14 | 147.74 | 9,373,600 | -10.76(-6.79%) |
Jan 14, 2021 | 171.50 | 173.48 | 156.49 | 158.50 | 15,203,345 | -18.14(-10.27%) |
Jan 13, 2021 | 179.04 | 187.00 | 175.50 | 176.64 | 4,555,774 | +3.65(+2.11%) |
Jan 12, 2021 | 170.00 | 188.30 | 166.00 | 172.99 | 8,206,247 | -10.27(-5.60%) |
Jan 11, 2021 | 154.95 | 184.00 | 154.10 | 183.26 | 7,515,070 | +22.52(+14.01%) |
Jan 08, 2021 | 148.18 | 168.59 | 142.00 | 160.74 | 7,505,000 | +8.56(+5.62%) |
Jan 07, 2021 | 123.01 | 152.99 | 122.69 | 152.18 | 6,773,733 | +32.84(+27.52%) |
Jan 06, 2021 | 118.00 | 123.72 | 113.61 | 119.34 | 2,211,823 | -2.66(-2.18%) |
Jan 05, 2021 | 114.69 | 124.17 | 114.50 | 122.00 | 2,561,468 | +8.64(+7.62%) |
Jan 04, 2021 | 126.05 | 126.34 | 111.06 | 113.36 | 3,707,792 | -9.14(-7.46%) |
Dec 31, 2020 | 122.50 | 122.50 | 122.50 | 4,733,928 | -7.39(-5.69%) | |
Dec 30, 2020 | 118.30 | 131.21 | 118.30 | 129.89 | 4,733,928 | +11.55(+9.76%) |
Dec 29, 2020 | 110.53 | 120.80 | 110.50 | 118.34 | 6,790,350 | +10.67(+9.91%) |
Dec 28, 2020 | 119.00 | 120.45 | 106.01 | 107.67 | 6,525,732 | -17.44(-13.94%) |
Dec 24, 2020 | 129.50 | 131.61 | 122.55 | 125.11 | 2,812,700 | -9.34(-6.95%) |
Dec 23, 2020 | 122.64 | 137.30 | 122.30 | 134.45 | 5,507,334 | +15.37(+12.91%) |
Dec 22, 2020 | 115.00 | 119.50 | 110.74 | 119.08 | 3,425,195 | +10.01(+9.18%) |
Dec 21, 2020 | 104.00 | 111.09 | 100.25 | 109.07 | 2,846,299 | +2.56(+2.40%) |
Dec 18, 2020 | 107.15 | 108.98 | 99.76 | 106.51 | 2,792,500 | +2.95(+2.85%) |
Dec 17, 2020 | 96.66 | 105.27 | 94.42 | 103.56 | 3,565,543 | +7.20(+7.47%) |
Dec 16, 2020 | 91.88 | 96.39 | 89.64 | 96.36 | 2,109,724 | +5.56(+6.12%) |
Dec 15, 2020 | 92.23 | 93.18 | 86.32 | 90.80 | 2,842,145 | -1.20(-1.30%) |
Dec 14, 2020 | 97.42 | 98.09 | 90.10 | 92.00 | 2,743,885 | +0.41(+0.45%) |
Dec 11, 2020 | 100.75 | 101.25 | 87.57 | 91.59 | 5,590,400 | -8.11(-8.13%) |
Dec 10, 2020 | 85.23 | 111.68 | 85.01 | 99.70 | 7,686,694 | +12.31(+14.09%) |
Dec 09, 2020 | 92.01 | 93.75 | 84.10 | 87.39 | 2,924,149 | -3.21(-3.54%) |
Dec 08, 2020 | 97.31 | 97.65 | 89.35 | 90.60 | 3,841,014 | -1.12(-1.22%) |
Dec 07, 2020 | 90.03 | 99.99 | 88.02 | 91.72 | 7,516,447 | +6.68(+7.86%) |
Dec 04, 2020 | 82.50 | 85.95 | 78.03 | 85.04 | 5,463,900 | +4.69(+5.84%) |
Dec 03, 2020 | 66.99 | 83.17 | 65.92 | 80.35 | 9,327,245 | +13.52(+20.23%) |
Dec 02, 2020 | 65.39 | 67.11 | 62.31 | 66.83 | 1,057,330 | +3.18(+5.00%) |