Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 111.39 | 112.97 | 110.17 | 110.89 | 1,537,730 | -1.49(-1.32%) |
Jan 28, 2021 | 110.13 | 113.57 | 109.41 | 112.37 | 1,352,099 | +3.64(+3.35%) |
Jan 27, 2021 | 109.36 | 109.66 | 104.72 | 108.73 | 2,069,417 | -2.19(-1.98%) |
Jan 26, 2021 | 114.70 | 114.96 | 110.87 | 110.92 | 950,212 | -2.99(-2.62%) |
Jan 25, 2021 | 114.16 | 114.55 | 112.03 | 113.91 | 1,064,083 | -0.98(-0.85%) |
Jan 22, 2021 | 116.51 | 117.14 | 114.46 | 114.89 | 995,669 | -2.09(-1.78%) |
Jan 21, 2021 | 117.75 | 118.97 | 116.78 | 116.98 | 774,371 | -0.62(-0.52%) |
Jan 20, 2021 | 116.87 | 118.14 | 116.16 | 117.59 | 747,258 | +1.14(+0.98%) |
Jan 19, 2021 | 117.67 | 118.53 | 115.98 | 116.46 | 832,335 | -0.05(-0.04%) |
Jan 15, 2021 | 117.21 | 117.21 | 114.45 | 116.51 | 1,268,487 | -1.68(-1.42%) |
Jan 14, 2021 | 119.06 | 119.29 | 117.50 | 118.19 | 694,266 | -0.70(-0.59%) |
Jan 13, 2021 | 121.29 | 121.37 | 118.80 | 118.89 | 674,969 | -2.62(-2.16%) |
Jan 12, 2021 | 121.47 | 122.21 | 120.71 | 121.52 | 653,845 | -0.03(-0.02%) |
Jan 11, 2021 | 119.45 | 122.31 | 119.36 | 121.55 | 653,675 | +0.60(+0.49%) |
Jan 08, 2021 | 122.41 | 122.69 | 119.49 | 120.95 | 689,655 | -0.84(-0.69%) |
Jan 07, 2021 | 122.34 | 123.17 | 120.84 | 121.79 | 750,662 | +0.15(+0.12%) |
Jan 06, 2021 | 117.94 | 122.64 | 117.94 | 121.65 | 866,565 | +4.94(+4.24%) |
Jan 05, 2021 | 115.45 | 117.40 | 115.45 | 116.70 | 855,299 | +0.80(+0.69%) |
Jan 04, 2021 | 118.56 | 119.77 | 115.24 | 115.90 | 1,179,175 | -2.51(-2.12%) |
Dec 31, 2020 | 118.41 | 118.41 | 118.41 | 446,385 | +1.09(+0.93%) | |
Dec 30, 2020 | 116.58 | 117.83 | 116.56 | 117.32 | 446,385 | +1.14(+0.99%) |
Dec 29, 2020 | 117.82 | 117.82 | 115.19 | 116.17 | 400,616 | -1.08(-0.92%) |
Dec 28, 2020 | 117.62 | 118.37 | 117.11 | 117.25 | 379,150 | +0.70(+0.60%) |
Dec 24, 2020 | 116.15 | 116.82 | 115.53 | 116.55 | 192,433 | +0.41(+0.35%) |
Dec 23, 2020 | 115.77 | 116.94 | 115.07 | 116.13 | 463,713 | +0.94(+0.82%) |
Dec 22, 2020 | 115.84 | 116.08 | 114.78 | 115.19 | 572,198 | -0.44(-0.38%) |
Dec 21, 2020 | 113.50 | 116.10 | 112.23 | 115.63 | 772,597 | +0.01(+0.01%) |
Dec 18, 2020 | 115.14 | 116.05 | 114.52 | 115.62 | 1,955,180 | +0.46(+0.40%) |
Dec 17, 2020 | 114.81 | 115.31 | 114.39 | 115.16 | 806,073 | +0.83(+0.73%) |
Dec 16, 2020 | 115.43 | 115.65 | 113.83 | 114.33 | 674,419 | -0.99(-0.86%) |
Dec 15, 2020 | 115.07 | 116.10 | 113.78 | 115.32 | 770,919 | +1.46(+1.28%) |
Dec 14, 2020 | 116.98 | 117.18 | 113.80 | 113.86 | 779,803 | -2.04(-1.76%) |
Dec 11, 2020 | 114.56 | 116.06 | 114.35 | 115.90 | 1,067,780 | +0.03(+0.03%) |
Dec 10, 2020 | 115.63 | 116.57 | 114.78 | 115.87 | 899,452 | -0.40(-0.35%) |
Dec 09, 2020 | 116.35 | 116.80 | 115.71 | 116.27 | 868,128 | +0.19(+0.16%) |
Dec 08, 2020 | 114.46 | 116.73 | 114.46 | 116.08 | 1,154,797 | +0.94(+0.82%) |
Dec 07, 2020 | 114.77 | 115.40 | 114.26 | 115.14 | 740,846 | +0.75(+0.66%) |
Dec 04, 2020 | 112.08 | 114.95 | 112.08 | 114.39 | 876,981 | +2.54(+2.27%) |
Dec 03, 2020 | 112.24 | 113.41 | 111.67 | 111.86 | 948,437 | -0.58(-0.51%) |
Dec 02, 2020 | 113.99 | 114.57 | 111.93 | 112.43 | 1,411,872 | -2.17(-1.89%) |
Dec 01, 2020 | 116.85 | 117.38 | 114.51 | 114.60 | 1,270,462 | -1.26(-1.09%) |
Nov 30, 2020 | 117.03 | 117.11 | 114.89 | 115.86 | 986,633 | -1.21(-1.04%) |
Nov 27, 2020 | 117.40 | 117.64 | 116.49 | 117.08 | 432,634 | -0.05(-0.04%) |
Nov 25, 2020 | 117.88 | 117.95 | 116.27 | 117.12 | 697,289 | -1.40(-1.18%) |
Nov 24, 2020 | 116.22 | 118.95 | 114.92 | 118.52 | 1,718,011 | +3.38(+2.94%) |
Nov 23, 2020 | 115.81 | 116.22 | 114.71 | 115.14 | 836,505 | +0.36(+0.32%) |
Nov 20, 2020 | 115.64 | 115.70 | 113.89 | 114.78 | 881,943 | -0.74(-0.64%) |
Nov 19, 2020 | 116.29 | 116.61 | 114.50 | 115.52 | 1,072,466 | -1.04(-0.89%) |
Nov 18, 2020 | 116.53 | 117.64 | 115.59 | 116.56 | 1,032,785 | +0.47(+0.40%) |
Nov 17, 2020 | 116.69 | 117.20 | 115.77 | 116.09 | 1,082,316 | -1.29(-1.10%) |
Nov 16, 2020 | 116.19 | 117.63 | 115.74 | 117.38 | 1,285,034 | +2.75(+2.40%) |
Nov 13, 2020 | 114.03 | 114.87 | 113.15 | 114.63 | 848,184 | +1.78(+1.58%) |
Nov 12, 2020 | 113.66 | 114.32 | 112.20 | 112.85 | 892,760 | -1.28(-1.12%) |
Nov 11, 2020 | 114.37 | 114.91 | 113.45 | 114.13 | 1,170,193 | +0.30(+0.27%) |
Nov 10, 2020 | 111.77 | 114.79 | 111.22 | 113.83 | 1,657,316 | +2.33(+2.09%) |
Nov 09, 2020 | 114.28 | 116.27 | 111.37 | 111.50 | 1,647,490 | +3.67(+3.40%) |
Nov 06, 2020 | 106.72 | 108.21 | 106.41 | 107.84 | 963,989 | +1.24(+1.17%) |
Nov 05, 2020 | 104.46 | 107.04 | 104.05 | 106.60 | 901,272 | +3.58(+3.47%) |
Nov 04, 2020 | 102.17 | 104.00 | 100.75 | 103.02 | 1,119,227 | +0.10(+0.10%) |
Nov 03, 2020 | 101.30 | 103.42 | 100.85 | 102.92 | 1,132,679 | +2.95(+2.95%) |