Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 110.38 | 114.03 | 109.33 | 110.23 | 2,610,288 | -0.55(-0.50%) |
Jan 28, 2021 | 108.46 | 112.12 | 108.19 | 110.79 | 1,641,216 | +3.21(+2.99%) |
Jan 27, 2021 | 110.11 | 111.37 | 106.78 | 107.57 | 2,201,079 | -5.51(-4.87%) |
Jan 26, 2021 | 114.76 | 114.83 | 112.86 | 113.08 | 1,217,988 | -1.01(-0.89%) |
Jan 25, 2021 | 116.10 | 116.35 | 113.60 | 114.09 | 1,707,200 | -2.45(-2.10%) |
Jan 22, 2021 | 116.54 | 117.28 | 115.13 | 116.54 | 1,500,913 | -0.65(-0.56%) |
Jan 21, 2021 | 117.94 | 118.82 | 116.98 | 117.19 | 1,438,321 | -0.80(-0.67%) |
Jan 20, 2021 | 117.59 | 118.47 | 116.47 | 117.99 | 1,813,426 | +0.45(+0.38%) |
Jan 19, 2021 | 116.60 | 118.91 | 116.14 | 117.54 | 2,289,702 | +2.18(+1.89%) |
Jan 15, 2021 | 115.08 | 115.57 | 113.32 | 115.36 | 2,765,963 | -1.36(-1.16%) |
Jan 14, 2021 | 118.22 | 118.57 | 116.31 | 116.72 | 4,321,539 | -0.74(-0.63%) |
Jan 13, 2021 | 119.80 | 120.20 | 117.35 | 117.45 | 2,502,447 | -2.75(-2.28%) |
Jan 12, 2021 | 118.93 | 120.45 | 118.16 | 120.20 | 1,579,943 | +1.29(+1.09%) |
Jan 11, 2021 | 117.26 | 119.67 | 117.19 | 118.91 | 1,591,071 | +0.08(+0.06%) |
Jan 08, 2021 | 121.08 | 121.66 | 117.20 | 118.83 | 2,878,182 | -2.07(-1.71%) |
Jan 07, 2021 | 119.68 | 121.75 | 118.41 | 120.90 | 2,760,441 | +2.47(+2.09%) |
Jan 06, 2021 | 114.55 | 120.22 | 114.41 | 118.43 | 3,291,812 | +6.03(+5.37%) |
Jan 05, 2021 | 110.81 | 112.89 | 110.68 | 112.40 | 1,299,592 | +1.18(+1.06%) |
Jan 04, 2021 | 112.67 | 113.87 | 110.39 | 111.22 | 2,079,235 | -1.30(-1.16%) |
Dec 31, 2020 | 112.52 | 112.52 | 112.52 | 1,375,679 | +0.79(+0.70%) | |
Dec 30, 2020 | 110.39 | 112.01 | 110.09 | 111.73 | 1,375,679 | +2.00(+1.83%) |
Dec 29, 2020 | 110.74 | 111.01 | 108.68 | 109.73 | 933,529 | -0.52(-0.48%) |
Dec 28, 2020 | 111.52 | 112.35 | 110.20 | 110.25 | 1,148,320 | -0.33(-0.30%) |
Dec 24, 2020 | 109.77 | 110.58 | 108.65 | 110.58 | 386,733 | +0.98(+0.90%) |
Dec 23, 2020 | 110.06 | 111.13 | 109.56 | 109.60 | 1,184,496 | +0.38(+0.35%) |
Dec 22, 2020 | 109.75 | 110.17 | 108.38 | 109.21 | 1,657,905 | -0.35(-0.32%) |
Dec 21, 2020 | 107.87 | 110.09 | 106.72 | 109.56 | 2,721,125 | +0.84(+0.78%) |
Dec 18, 2020 | 107.73 | 109.09 | 107.05 | 108.72 | 4,803,946 | +0.74(+0.69%) |
Dec 17, 2020 | 108.46 | 108.77 | 106.89 | 107.98 | 1,916,295 | -0.08(-0.07%) |
Dec 16, 2020 | 109.20 | 109.29 | 107.77 | 108.05 | 1,719,662 | -1.10(-1.00%) |
Dec 15, 2020 | 107.76 | 109.70 | 106.57 | 109.15 | 2,117,849 | +2.53(+2.37%) |
Dec 14, 2020 | 108.61 | 109.08 | 106.61 | 106.62 | 1,891,650 | -1.65(-1.52%) |
Dec 11, 2020 | 107.06 | 108.61 | 106.86 | 108.27 | 1,366,058 | +0.42(+0.39%) |
Dec 10, 2020 | 109.70 | 109.70 | 107.49 | 107.84 | 1,496,406 | -2.57(-2.32%) |
Dec 09, 2020 | 110.91 | 111.44 | 109.39 | 110.41 | 1,613,078 | +0.03(+0.03%) |
Dec 08, 2020 | 109.42 | 111.02 | 108.89 | 110.38 | 1,727,551 | +0.43(+0.39%) |
Dec 07, 2020 | 110.94 | 111.07 | 109.55 | 109.95 | 1,399,066 | -1.33(-1.19%) |
Dec 04, 2020 | 109.52 | 112.06 | 109.52 | 111.28 | 1,591,670 | +1.96(+1.79%) |
Dec 03, 2020 | 111.25 | 111.85 | 109.02 | 109.33 | 3,477,704 | -2.05(-1.84%) |
Dec 02, 2020 | 112.02 | 113.31 | 110.50 | 111.38 | 2,243,520 | -1.67(-1.47%) |
Dec 01, 2020 | 114.80 | 115.60 | 112.96 | 113.04 | 2,651,423 | -0.38(-0.34%) |
Nov 30, 2020 | 114.07 | 114.40 | 112.40 | 113.43 | 3,808,718 | -0.74(-0.65%) |
Nov 27, 2020 | 114.92 | 115.06 | 113.56 | 114.17 | 1,110,229 | -0.27(-0.24%) |
Nov 25, 2020 | 114.86 | 114.86 | 113.05 | 114.44 | 1,894,372 | -0.99(-0.86%) |
Nov 24, 2020 | 113.87 | 115.83 | 113.03 | 115.43 | 2,892,610 | +2.80(+2.49%) |
Nov 23, 2020 | 110.80 | 112.71 | 110.57 | 112.63 | 2,487,954 | +2.68(+2.44%) |
Nov 20, 2020 | 110.73 | 111.19 | 109.59 | 109.95 | 2,330,114 | -0.67(-0.61%) |
Nov 19, 2020 | 110.12 | 111.39 | 107.62 | 110.63 | 2,396,563 | +1.28(+1.17%) |
Nov 18, 2020 | 108.77 | 110.55 | 108.32 | 109.34 | 1,368,952 | +0.64(+0.59%) |
Nov 17, 2020 | 108.82 | 109.49 | 107.19 | 108.71 | 1,396,079 | -1.34(-1.22%) |
Nov 16, 2020 | 109.39 | 110.43 | 107.40 | 110.05 | 2,043,213 | +2.86(+2.66%) |
Nov 13, 2020 | 106.77 | 107.93 | 106.29 | 107.19 | 1,793,258 | +1.06(+1.00%) |
Nov 12, 2020 | 106.40 | 106.92 | 105.24 | 106.13 | 1,237,681 | -0.70(-0.66%) |
Nov 11, 2020 | 109.57 | 109.58 | 106.02 | 106.83 | 2,264,352 | -0.74(-0.69%) |
Nov 10, 2020 | 106.45 | 108.47 | 106.05 | 107.57 | 2,127,415 | +1.27(+1.20%) |
Nov 09, 2020 | 109.48 | 111.90 | 106.22 | 106.30 | 3,160,307 | +3.31(+3.22%) |
Nov 06, 2020 | 102.87 | 104.12 | 102.32 | 102.98 | 1,294,520 | +0.14(+0.14%) |
Nov 05, 2020 | 100.94 | 103.48 | 100.56 | 102.84 | 2,109,627 | +4.35(+4.41%) |
Nov 04, 2020 | 102.50 | 102.50 | 97.05 | 98.50 | 3,089,896 | -4.98(-4.81%) |
Nov 03, 2020 | 101.62 | 104.16 | 99.45 | 103.47 | 2,521,166 | +3.64(+3.64%) |