Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 111.63 | 111.89 | 108.33 | 110.06 | 596,433 | -1.42(-1.28%) |
Jan 28, 2021 | 114.94 | 115.25 | 110.66 | 111.48 | 503,555 | -1.67(-1.48%) |
Jan 27, 2021 | 114.88 | 115.64 | 111.81 | 113.15 | 493,983 | -3.19(-2.74%) |
Jan 26, 2021 | 120.04 | 120.04 | 116.23 | 116.34 | 407,746 | -2.81(-2.36%) |
Jan 25, 2021 | 120.10 | 120.10 | 117.95 | 119.14 | 433,513 | -0.53(-0.44%) |
Jan 22, 2021 | 117.94 | 119.94 | 117.44 | 119.67 | 305,863 | +0.77(+0.65%) |
Jan 21, 2021 | 121.84 | 121.99 | 118.75 | 118.91 | 396,178 | -2.87(-2.36%) |
Jan 20, 2021 | 122.20 | 122.89 | 120.41 | 121.78 | 290,834 | +0.25(+0.20%) |
Jan 19, 2021 | 121.95 | 122.83 | 120.89 | 121.53 | 399,750 | +0.52(+0.43%) |
Jan 15, 2021 | 122.89 | 123.29 | 120.11 | 121.01 | 339,929 | -4.09(-3.27%) |
Jan 14, 2021 | 126.64 | 127.39 | 124.60 | 125.10 | 483,187 | -0.17(-0.14%) |
Jan 13, 2021 | 127.32 | 127.32 | 123.50 | 125.27 | 298,307 | -2.93(-2.29%) |
Jan 12, 2021 | 125.39 | 128.31 | 124.09 | 128.20 | 443,383 | +2.81(+2.24%) |
Jan 11, 2021 | 122.37 | 126.70 | 121.68 | 125.39 | 322,241 | +0.91(+0.73%) |
Jan 08, 2021 | 123.58 | 125.15 | 122.50 | 124.48 | 623,749 | -1.09(-0.87%) |
Jan 07, 2021 | 125.33 | 127.07 | 123.96 | 125.57 | 672,736 | +1.33(+1.07%) |
Jan 06, 2021 | 119.83 | 124.79 | 119.83 | 124.24 | 789,713 | +7.49(+6.42%) |
Jan 05, 2021 | 113.51 | 117.63 | 113.51 | 116.75 | 370,950 | +3.25(+2.87%) |
Jan 04, 2021 | 115.46 | 117.49 | 112.53 | 113.50 | 280,567 | -0.04(-0.03%) |
Dec 31, 2020 | 113.54 | 113.54 | 113.54 | 248,040 | +0.56(+0.49%) | |
Dec 30, 2020 | 112.27 | 114.58 | 111.94 | 112.98 | 248,040 | +0.94(+0.84%) |
Dec 29, 2020 | 112.62 | 113.39 | 111.65 | 112.04 | 218,635 | -0.23(-0.20%) |
Dec 28, 2020 | 112.80 | 113.70 | 112.01 | 112.27 | 152,270 | +0.28(+0.25%) |
Dec 24, 2020 | 112.84 | 112.84 | 111.18 | 111.99 | 70,875 | -0.34(-0.30%) |
Dec 23, 2020 | 111.97 | 113.04 | 111.81 | 112.33 | 183,273 | +0.92(+0.82%) |
Dec 22, 2020 | 112.30 | 112.86 | 111.23 | 111.42 | 259,923 | -1.10(-0.98%) |
Dec 21, 2020 | 110.06 | 112.61 | 110.06 | 112.52 | 241,029 | +0.88(+0.79%) |
Dec 18, 2020 | 114.05 | 114.05 | 111.04 | 111.63 | 1,300,234 | -1.92(-1.69%) |
Dec 17, 2020 | 114.51 | 114.51 | 112.78 | 113.55 | 295,702 | -0.35(-0.31%) |
Dec 16, 2020 | 116.08 | 116.50 | 113.69 | 113.90 | 295,592 | -1.68(-1.45%) |
Dec 15, 2020 | 115.01 | 115.67 | 112.83 | 115.58 | 402,992 | +2.21(+1.95%) |
Dec 14, 2020 | 116.29 | 116.48 | 113.27 | 113.37 | 398,283 | -1.62(-1.41%) |
Dec 11, 2020 | 115.06 | 115.93 | 113.67 | 114.99 | 299,956 | -0.96(-0.83%) |
Dec 10, 2020 | 113.40 | 116.48 | 113.25 | 115.95 | 368,370 | +2.10(+1.84%) |
Dec 09, 2020 | 115.91 | 116.33 | 113.79 | 113.85 | 397,073 | -0.89(-0.78%) |
Dec 08, 2020 | 113.49 | 115.72 | 112.90 | 114.74 | 401,809 | +0.55(+0.48%) |
Dec 07, 2020 | 114.77 | 115.56 | 113.93 | 114.19 | 366,011 | -1.03(-0.90%) |
Dec 04, 2020 | 114.03 | 115.70 | 113.84 | 115.23 | 301,116 | +1.95(+1.72%) |
Dec 03, 2020 | 113.25 | 114.18 | 112.31 | 113.27 | 356,120 | +0.36(+0.32%) |
Dec 02, 2020 | 114.06 | 114.36 | 112.52 | 112.91 | 778,877 | -1.09(-0.96%) |
Dec 01, 2020 | 113.92 | 115.25 | 113.53 | 114.00 | 338,626 | +2.31(+2.07%) |
Nov 30, 2020 | 114.36 | 114.55 | 111.65 | 111.69 | 497,520 | -3.25(-2.83%) |
Nov 27, 2020 | 115.44 | 116.00 | 114.50 | 114.94 | 147,658 | -0.18(-0.16%) |
Nov 25, 2020 | 115.66 | 116.00 | 113.36 | 115.12 | 239,522 | -1.17(-1.00%) |
Nov 24, 2020 | 113.87 | 116.71 | 113.31 | 116.29 | 508,685 | +2.68(+2.36%) |
Nov 23, 2020 | 113.30 | 114.31 | 112.22 | 113.61 | 241,208 | +1.54(+1.37%) |
Nov 20, 2020 | 111.85 | 112.88 | 111.23 | 112.07 | 286,456 | +0.34(+0.31%) |
Nov 19, 2020 | 112.12 | 113.30 | 111.22 | 111.73 | 253,892 | -0.19(-0.17%) |
Nov 18, 2020 | 114.48 | 114.90 | 111.89 | 111.91 | 551,829 | -2.70(-2.35%) |
Nov 17, 2020 | 112.54 | 114.86 | 112.16 | 114.61 | 303,977 | +0.66(+0.58%) |
Nov 16, 2020 | 114.10 | 115.05 | 112.48 | 113.95 | 371,925 | +2.47(+2.22%) |
Nov 13, 2020 | 109.53 | 112.04 | 109.53 | 111.48 | 162,011 | +2.97(+2.74%) |
Nov 12, 2020 | 109.81 | 110.16 | 107.42 | 108.51 | 224,340 | -2.05(-1.85%) |
Nov 11, 2020 | 112.43 | 112.52 | 109.43 | 110.56 | 241,096 | -1.67(-1.49%) |
Nov 10, 2020 | 111.27 | 113.54 | 110.50 | 112.22 | 367,132 | +1.68(+1.52%) |
Nov 09, 2020 | 112.89 | 115.21 | 108.67 | 110.55 | 380,894 | +4.63(+4.37%) |
Nov 06, 2020 | 106.94 | 107.46 | 105.36 | 105.92 | 223,402 | +0.17(+0.16%) |
Nov 05, 2020 | 103.33 | 107.08 | 103.33 | 105.75 | 266,513 | +3.64(+3.56%) |
Nov 04, 2020 | 103.79 | 104.72 | 101.26 | 102.11 | 308,129 | -3.14(-2.98%) |
Nov 03, 2020 | 106.19 | 106.19 | 104.44 | 105.25 | 328,193 | +0.63(+0.60%) |