Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 113.97 | 115.26 | 109.80 | 109.97 | 633,900 | -4.41(-3.86%) |
Jan 28, 2021 | 112.96 | 117.20 | 112.22 | 114.38 | 412,061 | +1.37(+1.21%) |
Jan 27, 2021 | 119.10 | 119.93 | 111.54 | 113.01 | 499,085 | -6.91(-5.76%) |
Jan 26, 2021 | 118.87 | 120.02 | 118.08 | 119.92 | 186,355 | +1.26(+1.06%) |
Jan 25, 2021 | 116.92 | 118.84 | 116.14 | 118.66 | 253,824 | +2.24(+1.92%) |
Jan 22, 2021 | 115.57 | 116.85 | 115.57 | 116.42 | 306,200 | +0.68(+0.59%) |
Jan 21, 2021 | 116.73 | 116.74 | 115.73 | 115.74 | 216,723 | -0.95(-0.81%) |
Jan 20, 2021 | 115.69 | 117.16 | 115.63 | 116.69 | 341,270 | +0.95(+0.82%) |
Jan 19, 2021 | 115.41 | 116.95 | 115.21 | 115.74 | 348,515 | +0.80(+0.70%) |
Jan 15, 2021 | 114.45 | 115.53 | 113.48 | 114.94 | 512,500 | +0.54(+0.47%) |
Jan 14, 2021 | 114.29 | 115.35 | 113.97 | 114.40 | 171,059 | +0.71(+0.62%) |
Jan 13, 2021 | 114.10 | 114.98 | 112.85 | 113.69 | 383,403 | -0.47(-0.41%) |
Jan 12, 2021 | 111.95 | 114.69 | 111.64 | 114.16 | 289,262 | +2.21(+1.97%) |
Jan 11, 2021 | 111.71 | 112.72 | 110.72 | 111.95 | 313,162 | -0.18(-0.16%) |
Jan 08, 2021 | 112.92 | 113.25 | 111.55 | 112.13 | 226,000 | -0.69(-0.61%) |
Jan 07, 2021 | 113.37 | 113.71 | 111.53 | 112.82 | 226,987 | -0.07(-0.06%) |
Jan 06, 2021 | 112.00 | 113.26 | 111.48 | 112.89 | 443,814 | +1.32(+1.18%) |
Jan 05, 2021 | 110.99 | 111.94 | 110.81 | 111.57 | 242,993 | +0.81(+0.73%) |
Jan 04, 2021 | 111.50 | 111.63 | 109.38 | 110.76 | 325,658 | -0.96(-0.86%) |
Dec 31, 2020 | 111.72 | 111.72 | 111.72 | 171,738 | +1.05(+0.95%) | |
Dec 30, 2020 | 110.54 | 111.98 | 110.40 | 110.67 | 171,738 | +0.00(+0.00%) |
Dec 29, 2020 | 112.13 | 112.46 | 110.06 | 110.67 | 194,482 | -0.83(-0.74%) |
Dec 28, 2020 | 111.48 | 112.07 | 110.22 | 111.50 | 118,586 | +0.45(+0.41%) |
Dec 24, 2020 | 110.21 | 111.70 | 110.20 | 111.05 | 61,400 | +1.08(+0.98%) |
Dec 23, 2020 | 110.99 | 111.42 | 109.90 | 109.97 | 265,341 | -0.84(-0.76%) |
Dec 22, 2020 | 109.68 | 111.05 | 108.87 | 110.81 | 257,498 | +0.66(+0.60%) |
Dec 21, 2020 | 110.22 | 111.00 | 109.42 | 110.15 | 302,430 | -1.10(-0.99%) |
Dec 18, 2020 | 109.62 | 111.62 | 108.45 | 111.25 | 634,300 | +2.13(+1.95%) |
Dec 17, 2020 | 109.28 | 109.51 | 107.35 | 109.12 | 295,303 | -0.10(-0.09%) |
Dec 16, 2020 | 111.26 | 111.93 | 108.88 | 109.22 | 253,753 | -1.59(-1.43%) |
Dec 15, 2020 | 109.88 | 111.32 | 109.41 | 110.81 | 339,886 | +1.11(+1.01%) |
Dec 14, 2020 | 110.05 | 110.86 | 109.30 | 109.70 | 320,567 | -0.27(-0.25%) |
Dec 11, 2020 | 107.42 | 110.00 | 107.42 | 109.97 | 272,100 | +2.03(+1.88%) |
Dec 10, 2020 | 108.28 | 108.70 | 106.83 | 107.94 | 147,066 | -0.40(-0.37%) |
Dec 09, 2020 | 108.15 | 108.70 | 107.15 | 108.34 | 269,292 | +0.44(+0.41%) |
Dec 08, 2020 | 106.76 | 108.50 | 106.57 | 107.90 | 441,574 | +0.94(+0.88%) |
Dec 07, 2020 | 109.27 | 110.55 | 106.95 | 106.96 | 485,996 | -2.79(-2.54%) |
Dec 04, 2020 | 103.97 | 109.98 | 103.44 | 109.75 | 923,100 | +6.70(+6.50%) |
Dec 03, 2020 | 104.56 | 105.33 | 102.90 | 103.05 | 841,709 | -1.42(-1.36%) |
Dec 02, 2020 | 105.32 | 105.57 | 103.88 | 104.47 | 375,942 | -0.87(-0.83%) |
Dec 01, 2020 | 105.00 | 106.64 | 104.66 | 105.34 | 738,021 | +0.32(+0.30%) |
Nov 30, 2020 | 105.00 | 106.48 | 104.31 | 105.02 | 474,509 | +0.18(+0.17%) |
Nov 27, 2020 | 103.68 | 105.21 | 103.68 | 104.84 | 165,400 | +1.19(+1.15%) |
Nov 25, 2020 | 103.89 | 105.06 | 102.94 | 103.65 | 370,500 | -0.57(-0.55%) |
Nov 24, 2020 | 105.80 | 106.30 | 104.07 | 104.22 | 577,123 | -1.44(-1.36%) |
Nov 23, 2020 | 105.25 | 106.42 | 105.25 | 105.66 | 231,081 | +0.54(+0.51%) |
Nov 20, 2020 | 104.97 | 105.95 | 104.91 | 105.12 | 379,100 | -0.28(-0.27%) |
Nov 19, 2020 | 105.03 | 105.82 | 104.20 | 105.40 | 262,354 | +0.17(+0.16%) |
Nov 18, 2020 | 105.74 | 106.43 | 105.01 | 105.23 | 364,055 | -0.49(-0.46%) |
Nov 17, 2020 | 105.97 | 106.56 | 105.00 | 105.72 | 563,718 | -0.45(-0.42%) |
Nov 16, 2020 | 106.45 | 107.08 | 104.81 | 106.17 | 513,447 | +0.42(+0.40%) |
Nov 13, 2020 | 104.73 | 106.50 | 104.73 | 105.75 | 536,300 | +1.26(+1.21%) |
Nov 12, 2020 | 103.89 | 104.68 | 103.19 | 104.49 | 508,152 | +0.94(+0.91%) |
Nov 11, 2020 | 102.86 | 105.47 | 102.70 | 103.55 | 852,660 | +1.60(+1.57%) |
Nov 10, 2020 | 102.50 | 102.50 | 101.09 | 101.95 | 1,376,499 | -0.57(-0.56%) |
Nov 09, 2020 | 102.95 | 104.37 | 102.34 | 102.52 | 822,336 | +1.66(+1.65%) |
Nov 06, 2020 | 102.02 | 102.44 | 100.31 | 100.86 | 240,300 | -0.86(-0.85%) |
Nov 05, 2020 | 101.57 | 102.42 | 100.08 | 101.72 | 452,902 | +1.64(+1.64%) |
Nov 04, 2020 | 99.75 | 102.21 | 99.66 | 100.08 | 733,206 | +0.39(+0.39%) |
Nov 03, 2020 | 100.00 | 101.00 | 99.57 | 99.69 | 793,755 | +0.19(+0.19%) |