Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 107.17 | 107.42 | 104.31 | 104.84 | 97,757 | -2.39(-2.23%) |
Jan 28, 2021 | 106.17 | 107.84 | 106.14 | 107.23 | 108,674 | +2.11(+2.01%) |
Jan 27, 2021 | 106.60 | 106.60 | 103.74 | 105.11 | 91,678 | -3.18(-2.93%) |
Jan 26, 2021 | 110.58 | 110.58 | 108.29 | 108.29 | 121,072 | -1.58(-1.43%) |
Jan 25, 2021 | 110.20 | 110.20 | 107.88 | 109.87 | 84,312 | -0.66(-0.60%) |
Jan 22, 2021 | 109.68 | 110.85 | 109.47 | 110.53 | 46,546 | -0.47(-0.43%) |
Jan 21, 2021 | 113.05 | 113.48 | 111.00 | 111.00 | 79,082 | -2.06(-1.83%) |
Jan 20, 2021 | 113.79 | 113.79 | 112.88 | 113.06 | 213,163 | -0.11(-0.10%) |
Jan 19, 2021 | 113.43 | 113.43 | 112.39 | 113.18 | 120,232 | +0.83(+0.74%) |
Jan 15, 2021 | 113.75 | 113.75 | 111.39 | 112.35 | 179,823 | -2.21(-1.93%) |
Jan 14, 2021 | 115.22 | 115.38 | 114.41 | 114.56 | 67,888 | -0.23(-0.20%) |
Jan 13, 2021 | 115.76 | 116.03 | 114.24 | 114.78 | 260,370 | -1.11(-0.96%) |
Jan 12, 2021 | 113.90 | 116.10 | 113.80 | 115.89 | 161,674 | +1.72(+1.50%) |
Jan 11, 2021 | 112.63 | 114.59 | 112.07 | 114.18 | 80,109 | -0.09(-0.08%) |
Jan 08, 2021 | 114.86 | 115.01 | 112.91 | 114.27 | 96,061 | -0.65(-0.57%) |
Jan 07, 2021 | 114.57 | 115.70 | 114.36 | 114.92 | 366,328 | +1.08(+0.94%) |
Jan 06, 2021 | 109.93 | 114.72 | 109.93 | 113.85 | 528,000 | +4.55(+4.17%) |
Jan 05, 2021 | 106.26 | 109.60 | 106.26 | 109.29 | 889,276 | +2.99(+2.81%) |
Jan 04, 2021 | 108.05 | 108.94 | 105.87 | 106.30 | 2,780,386 | -0.66(-0.62%) |
Dec 31, 2020 | 106.96 | 106.96 | 106.96 | 35,554 | +0.20(+0.19%) | |
Dec 30, 2020 | 105.34 | 106.85 | 105.34 | 106.76 | 35,554 | +1.61(+1.53%) |
Dec 29, 2020 | 106.06 | 106.06 | 104.59 | 105.15 | 64,843 | -0.27(-0.25%) |
Dec 28, 2020 | 106.97 | 107.11 | 105.38 | 105.42 | 62,331 | -0.51(-0.48%) |
Dec 24, 2020 | 105.48 | 105.92 | 105.11 | 105.92 | 20,145 | +0.72(+0.68%) |
Dec 23, 2020 | 105.77 | 106.47 | 105.21 | 105.21 | 38,523 | +0.17(+0.16%) |
Dec 22, 2020 | 105.92 | 106.00 | 104.94 | 105.04 | 198,611 | -0.82(-0.78%) |
Dec 21, 2020 | 104.25 | 106.01 | 103.95 | 105.86 | 34,577 | -0.72(-0.67%) |
Dec 18, 2020 | 106.73 | 106.73 | 105.50 | 106.58 | 31,172 | +0.27(+0.26%) |
Dec 17, 2020 | 106.00 | 106.35 | 105.62 | 106.30 | 98,967 | +1.36(+1.29%) |
Dec 16, 2020 | 105.49 | 105.49 | 104.42 | 104.94 | 46,866 | -0.31(-0.30%) |
Dec 15, 2020 | 104.30 | 105.34 | 103.92 | 105.25 | 136,116 | +2.00(+1.94%) |
Dec 14, 2020 | 105.50 | 105.56 | 103.24 | 103.26 | 65,342 | -1.29(-1.24%) |
Dec 11, 2020 | 104.34 | 105.00 | 103.70 | 104.55 | 30,438 | -0.61(-0.58%) |
Dec 10, 2020 | 105.08 | 105.86 | 104.75 | 105.16 | 396,409 | -0.33(-0.31%) |
Dec 09, 2020 | 105.57 | 105.99 | 104.61 | 105.49 | 79,092 | +0.25(+0.24%) |
Dec 08, 2020 | 104.18 | 105.43 | 103.94 | 105.23 | 57,404 | +0.75(+0.72%) |
Dec 07, 2020 | 105.44 | 105.72 | 104.25 | 104.48 | 36,506 | -0.94(-0.89%) |
Dec 04, 2020 | 103.68 | 105.52 | 103.33 | 105.42 | 47,999 | +2.21(+2.14%) |
Dec 03, 2020 | 104.20 | 104.47 | 102.92 | 103.21 | 93,102 | -0.64(-0.62%) |
Dec 02, 2020 | 104.67 | 104.77 | 103.75 | 103.85 | 109,598 | -1.14(-1.08%) |
Dec 01, 2020 | 105.39 | 105.75 | 104.47 | 104.99 | 138,588 | +1.34(+1.30%) |
Nov 30, 2020 | 104.95 | 104.95 | 103.25 | 103.65 | 79,006 | -1.23(-1.17%) |
Nov 27, 2020 | 104.88 | 105.22 | 104.50 | 104.88 | 38,208 | +0.86(+0.83%) |
Nov 25, 2020 | 105.31 | 105.31 | 104.01 | 104.01 | 74,074 | -1.45(-1.37%) |
Nov 24, 2020 | 103.70 | 105.64 | 103.67 | 105.46 | 467,698 | +2.66(+2.59%) |
Nov 23, 2020 | 102.38 | 103.13 | 102.28 | 102.80 | 124,537 | +1.26(+1.24%) |
Nov 20, 2020 | 101.68 | 101.79 | 101.14 | 101.54 | 56,939 | +0.01(+0.01%) |
Nov 19, 2020 | 100.69 | 101.74 | 100.14 | 101.53 | 47,537 | +0.36(+0.35%) |
Nov 18, 2020 | 102.20 | 102.63 | 101.17 | 101.17 | 50,029 | -0.81(-0.79%) |
Nov 17, 2020 | 101.53 | 102.15 | 100.68 | 101.98 | 64,823 | -0.61(-0.60%) |
Nov 16, 2020 | 102.41 | 102.59 | 101.50 | 102.59 | 104,814 | +1.91(+1.89%) |
Nov 13, 2020 | 99.29 | 100.88 | 99.29 | 100.69 | 118,987 | +2.04(+2.07%) |
Nov 12, 2020 | 100.49 | 100.49 | 98.16 | 98.65 | 94,920 | -2.15(-2.14%) |
Nov 11, 2020 | 102.70 | 102.70 | 100.25 | 100.80 | 110,925 | -1.86(-1.81%) |
Nov 10, 2020 | 102.77 | 103.37 | 102.09 | 102.66 | 383,803 | +0.62(+0.61%) |
Nov 09, 2020 | 103.87 | 105.40 | 101.70 | 102.04 | 246,934 | +3.13(+3.16%) |
Nov 06, 2020 | 98.86 | 99.62 | 98.55 | 98.91 | 140,060 | +0.31(+0.31%) |
Nov 05, 2020 | 96.69 | 99.22 | 96.69 | 98.60 | 242,368 | +4.28(+4.53%) |
Nov 04, 2020 | 95.38 | 95.89 | 93.49 | 94.33 | 126,732 | -1.41(-1.47%) |
Nov 03, 2020 | 95.77 | 96.15 | 94.95 | 95.74 | 63,300 | +1.19(+1.26%) |