Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 109.12 | 109.57 | 106.23 | 107.42 | 1,143,523 | -2.44(-2.22%) |
Jan 28, 2021 | 109.50 | 111.64 | 109.24 | 109.86 | 664,343 | +0.15(+0.14%) |
Jan 27, 2021 | 112.32 | 112.86 | 108.93 | 109.71 | 829,564 | -3.83(-3.38%) |
Jan 26, 2021 | 115.44 | 115.50 | 113.40 | 113.54 | 513,030 | -1.97(-1.71%) |
Jan 25, 2021 | 115.89 | 116.72 | 114.46 | 115.51 | 539,321 | -0.29(-0.25%) |
Jan 22, 2021 | 115.04 | 116.09 | 114.42 | 115.80 | 494,878 | +0.05(+0.04%) |
Jan 21, 2021 | 116.11 | 116.55 | 115.10 | 115.76 | 515,077 | -0.19(-0.16%) |
Jan 20, 2021 | 114.92 | 116.90 | 114.74 | 115.94 | 757,109 | +1.21(+1.05%) |
Jan 19, 2021 | 113.53 | 115.36 | 112.86 | 114.74 | 735,586 | +1.57(+1.39%) |
Jan 15, 2021 | 112.62 | 113.71 | 112.07 | 113.17 | 1,074,018 | +0.12(+0.11%) |
Jan 14, 2021 | 114.13 | 114.13 | 112.50 | 113.05 | 554,024 | +0.09(+0.08%) |
Jan 13, 2021 | 114.30 | 114.43 | 112.58 | 112.96 | 584,178 | -1.15(-1.01%) |
Jan 12, 2021 | 113.47 | 114.31 | 113.03 | 114.11 | 544,075 | +0.74(+0.65%) |
Jan 11, 2021 | 113.52 | 114.50 | 112.96 | 113.37 | 523,851 | -0.70(-0.61%) |
Jan 08, 2021 | 114.50 | 114.97 | 112.89 | 114.07 | 603,199 | +0.39(+0.35%) |
Jan 07, 2021 | 112.01 | 114.79 | 111.89 | 113.68 | 708,821 | +1.95(+1.74%) |
Jan 06, 2021 | 111.00 | 111.91 | 110.28 | 111.73 | 984,997 | +0.86(+0.78%) |
Jan 05, 2021 | 110.47 | 111.22 | 109.61 | 110.88 | 765,168 | -0.22(-0.20%) |
Jan 04, 2021 | 112.03 | 112.83 | 110.23 | 111.10 | 839,428 | -0.80(-0.72%) |
Dec 31, 2020 | 111.90 | 111.90 | 111.90 | 297,369 | +0.13(+0.12%) | |
Dec 30, 2020 | 111.79 | 112.24 | 111.15 | 111.77 | 297,369 | +0.13(+0.12%) |
Dec 29, 2020 | 113.25 | 113.61 | 111.29 | 111.64 | 295,893 | -1.26(-1.12%) |
Dec 28, 2020 | 112.59 | 113.65 | 112.49 | 112.90 | 343,342 | +0.49(+0.43%) |
Dec 24, 2020 | 112.86 | 112.86 | 111.50 | 112.42 | 177,612 | -0.03(-0.02%) |
Dec 23, 2020 | 112.01 | 113.50 | 112.01 | 112.45 | 628,618 | +1.03(+0.92%) |
Dec 22, 2020 | 110.68 | 111.72 | 110.03 | 111.42 | 695,389 | +0.90(+0.81%) |
Dec 21, 2020 | 110.71 | 110.82 | 109.07 | 110.52 | 866,604 | -1.23(-1.10%) |
Dec 18, 2020 | 111.12 | 112.08 | 110.78 | 111.75 | 2,142,903 | +0.81(+0.73%) |
Dec 17, 2020 | 110.77 | 111.89 | 110.00 | 110.94 | 879,592 | +0.28(+0.25%) |
Dec 16, 2020 | 111.18 | 111.76 | 110.08 | 110.66 | 734,202 | -0.80(-0.72%) |
Dec 15, 2020 | 110.50 | 111.54 | 109.97 | 111.46 | 611,561 | +1.85(+1.69%) |
Dec 14, 2020 | 111.48 | 111.73 | 109.61 | 109.61 | 773,906 | -1.05(-0.95%) |
Dec 11, 2020 | 110.20 | 110.93 | 109.82 | 110.66 | 601,364 | +0.32(+0.29%) |
Dec 10, 2020 | 110.66 | 111.60 | 109.80 | 110.34 | 668,500 | -0.79(-0.71%) |
Dec 09, 2020 | 114.95 | 114.95 | 109.71 | 111.13 | 1,338,368 | -3.16(-2.77%) |
Dec 08, 2020 | 112.81 | 114.43 | 111.91 | 114.30 | 769,130 | +1.44(+1.28%) |
Dec 07, 2020 | 112.30 | 113.83 | 111.90 | 112.86 | 827,121 | -0.04(-0.03%) |
Dec 04, 2020 | 110.72 | 113.27 | 110.48 | 112.89 | 863,837 | +1.95(+1.76%) |
Dec 03, 2020 | 110.01 | 111.27 | 110.01 | 110.94 | 601,600 | +0.71(+0.64%) |
Dec 02, 2020 | 111.65 | 111.65 | 109.59 | 110.23 | 687,127 | -1.23(-1.10%) |
Dec 01, 2020 | 109.46 | 111.64 | 109.09 | 111.46 | 1,084,307 | +2.83(+2.60%) |
Nov 30, 2020 | 108.05 | 108.92 | 106.35 | 108.63 | 1,249,513 | -0.27(-0.25%) |
Nov 27, 2020 | 108.68 | 109.79 | 108.28 | 108.90 | 429,177 | +0.63(+0.58%) |
Nov 25, 2020 | 108.19 | 108.58 | 107.06 | 108.27 | 729,484 | -0.08(-0.08%) |
Nov 24, 2020 | 107.66 | 109.11 | 106.62 | 108.35 | 727,025 | +1.67(+1.57%) |
Nov 23, 2020 | 106.89 | 107.35 | 106.13 | 106.68 | 621,403 | +0.16(+0.15%) |
Nov 20, 2020 | 106.52 | 107.19 | 105.60 | 106.52 | 701,753 | +0.19(+0.17%) |
Nov 19, 2020 | 106.71 | 107.37 | 104.97 | 106.33 | 613,887 | -0.01(-0.01%) |
Nov 18, 2020 | 109.17 | 109.17 | 106.31 | 106.34 | 879,762 | -2.82(-2.58%) |
Nov 17, 2020 | 109.01 | 109.38 | 108.45 | 109.16 | 652,077 | -0.17(-0.15%) |
Nov 16, 2020 | 108.87 | 109.52 | 108.06 | 109.33 | 926,492 | +1.75(+1.63%) |
Nov 13, 2020 | 106.11 | 107.63 | 105.87 | 107.58 | 640,166 | +1.75(+1.65%) |
Nov 12, 2020 | 107.38 | 107.59 | 105.37 | 105.83 | 682,319 | -1.00(-0.93%) |
Nov 11, 2020 | 106.89 | 107.81 | 106.23 | 106.83 | 767,351 | +0.60(+0.56%) |
Nov 10, 2020 | 106.01 | 106.94 | 105.47 | 106.23 | 1,289,773 | -1.01(-0.95%) |
Nov 09, 2020 | 111.92 | 112.04 | 107.16 | 107.25 | 1,790,996 | +0.07(+0.07%) |
Nov 06, 2020 | 105.69 | 108.19 | 105.33 | 107.17 | 1,085,251 | +1.79(+1.69%) |
Nov 05, 2020 | 104.20 | 106.46 | 103.74 | 105.39 | 1,854,765 | +1.87(+1.81%) |
Nov 04, 2020 | 103.38 | 105.19 | 102.50 | 103.51 | 1,246,018 | +0.59(+0.58%) |
Nov 03, 2020 | 103.55 | 104.00 | 101.79 | 102.92 | 2,058,062 | +0.68(+0.66%) |