Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 118.13 | 118.15 | 115.67 | 116.57 | 117,529 | -2.09(-1.76%) |
Jan 28, 2021 | 118.56 | 120.32 | 118.56 | 118.66 | 155,211 | +1.01(+0.86%) |
Jan 27, 2021 | 120.62 | 120.62 | 116.90 | 117.65 | 169,422 | -4.07(-3.34%) |
Jan 26, 2021 | 120.86 | 121.89 | 120.86 | 121.72 | 103,445 | +0.92(+0.76%) |
Jan 25, 2021 | 120.56 | 121.35 | 118.86 | 120.80 | 142,750 | +0.76(+0.63%) |
Jan 22, 2021 | 119.68 | 120.36 | 119.68 | 120.04 | 100,033 | +0.12(+0.10%) |
Jan 21, 2021 | 120.14 | 120.75 | 119.83 | 119.92 | 110,085 | +0.23(+0.19%) |
Jan 20, 2021 | 118.35 | 120.14 | 118.35 | 119.69 | 178,896 | +3.40(+2.92%) |
Jan 19, 2021 | 115.28 | 116.56 | 114.67 | 116.29 | 157,759 | +1.91(+1.67%) |
Jan 15, 2021 | 114.53 | 114.95 | 113.54 | 114.39 | 113,721 | +0.00(+0.00%) |
Jan 14, 2021 | 115.37 | 115.72 | 114.21 | 114.39 | 97,665 | -0.54(-0.47%) |
Jan 13, 2021 | 114.99 | 115.69 | 114.66 | 114.93 | 170,529 | -0.15(-0.13%) |
Jan 12, 2021 | 116.22 | 116.54 | 114.24 | 115.08 | 828,344 | -1.14(-0.98%) |
Jan 11, 2021 | 116.51 | 117.07 | 115.93 | 116.21 | 183,551 | -1.53(-1.30%) |
Jan 08, 2021 | 117.63 | 117.80 | 116.40 | 117.75 | 129,673 | +0.44(+0.37%) |
Jan 07, 2021 | 116.25 | 117.59 | 116.22 | 117.31 | 85,733 | +1.75(+1.51%) |
Jan 06, 2021 | 114.14 | 116.47 | 114.06 | 115.56 | 163,741 | -0.05(-0.04%) |
Jan 05, 2021 | 114.89 | 115.98 | 114.80 | 115.61 | 106,178 | +0.60(+0.52%) |
Jan 04, 2021 | 117.31 | 117.31 | 113.62 | 115.01 | 210,627 | -1.79(-1.53%) |
Dec 31, 2020 | 116.80 | 116.80 | 116.80 | 76,635 | +0.81(+0.70%) | |
Dec 30, 2020 | 116.93 | 116.93 | 115.93 | 115.99 | 76,635 | -0.69(-0.59%) |
Dec 29, 2020 | 117.09 | 117.23 | 116.40 | 116.68 | 129,566 | -0.01(-0.01%) |
Dec 28, 2020 | 116.11 | 116.93 | 115.53 | 116.69 | 148,446 | +1.44(+1.25%) |
Dec 24, 2020 | 115.39 | 115.45 | 114.80 | 115.25 | 28,713 | +0.08(+0.07%) |
Dec 23, 2020 | 114.86 | 115.81 | 114.73 | 115.17 | 72,376 | +0.78(+0.68%) |
Dec 22, 2020 | 115.15 | 115.15 | 113.69 | 114.39 | 68,820 | -0.69(-0.60%) |
Dec 21, 2020 | 114.69 | 115.23 | 113.50 | 115.08 | 106,837 | -0.65(-0.56%) |
Dec 18, 2020 | 116.34 | 116.34 | 115.26 | 115.74 | 122,881 | -0.32(-0.28%) |
Dec 17, 2020 | 116.54 | 116.87 | 115.76 | 116.06 | 84,231 | +0.09(+0.08%) |
Dec 16, 2020 | 116.43 | 116.43 | 115.64 | 115.97 | 112,186 | -0.18(-0.16%) |
Dec 15, 2020 | 115.74 | 116.18 | 114.77 | 116.15 | 240,819 | +1.03(+0.89%) |
Dec 14, 2020 | 116.02 | 116.59 | 115.12 | 115.12 | 180,572 | -0.63(-0.55%) |
Dec 11, 2020 | 114.66 | 115.83 | 114.63 | 115.75 | 108,571 | +1.04(+0.90%) |
Dec 10, 2020 | 113.71 | 114.88 | 112.72 | 114.72 | 93,175 | +0.33(+0.29%) |
Dec 09, 2020 | 115.92 | 116.67 | 113.77 | 114.39 | 449,206 | -1.16(-1.01%) |
Dec 08, 2020 | 115.41 | 115.75 | 114.73 | 115.55 | 79,746 | -0.03(-0.03%) |
Dec 07, 2020 | 114.75 | 115.84 | 114.66 | 115.58 | 131,383 | +0.74(+0.64%) |
Dec 04, 2020 | 114.62 | 115.04 | 114.38 | 114.84 | 128,574 | +0.32(+0.28%) |
Dec 03, 2020 | 114.69 | 115.23 | 114.39 | 114.52 | 96,030 | -0.29(-0.25%) |
Dec 02, 2020 | 113.58 | 114.99 | 112.96 | 114.81 | 121,217 | +1.10(+0.96%) |
Dec 01, 2020 | 112.42 | 114.33 | 112.42 | 113.72 | 104,331 | +1.93(+1.73%) |
Nov 30, 2020 | 112.26 | 112.26 | 110.78 | 111.79 | 84,727 | -0.80(-0.71%) |
Nov 27, 2020 | 112.26 | 112.83 | 112.09 | 112.59 | 53,306 | +0.74(+0.66%) |
Nov 25, 2020 | 112.15 | 112.15 | 110.90 | 111.86 | 83,413 | -0.06(-0.05%) |
Nov 24, 2020 | 110.56 | 112.02 | 110.38 | 111.91 | 133,574 | +1.88(+1.71%) |
Nov 23, 2020 | 110.08 | 110.58 | 109.08 | 110.03 | 102,372 | +0.44(+0.40%) |
Nov 20, 2020 | 109.74 | 110.25 | 109.49 | 109.59 | 83,928 | -0.14(-0.12%) |
Nov 19, 2020 | 108.58 | 109.87 | 108.48 | 109.73 | 78,677 | +0.88(+0.81%) |
Nov 18, 2020 | 109.71 | 110.14 | 108.84 | 108.85 | 84,050 | -0.97(-0.88%) |
Nov 17, 2020 | 109.67 | 110.16 | 109.17 | 109.82 | 205,449 | -0.15(-0.13%) |
Nov 16, 2020 | 109.36 | 110.25 | 109.32 | 109.96 | 95,311 | +0.81(+0.75%) |
Nov 13, 2020 | 108.34 | 109.22 | 107.80 | 109.15 | 81,763 | +1.67(+1.55%) |
Nov 12, 2020 | 107.72 | 108.44 | 107.10 | 107.48 | 69,712 | -0.46(-0.42%) |
Nov 11, 2020 | 107.69 | 108.10 | 107.41 | 107.94 | 134,464 | +0.83(+0.78%) |
Nov 10, 2020 | 106.31 | 107.27 | 105.16 | 107.10 | 1,062,467 | -0.27(-0.25%) |
Nov 09, 2020 | 109.96 | 110.25 | 107.32 | 107.37 | 158,347 | -0.62(-0.58%) |
Nov 06, 2020 | 107.86 | 108.23 | 106.82 | 108.00 | 207,966 | +0.42(+0.39%) |
Nov 05, 2020 | 107.07 | 108.14 | 106.53 | 107.58 | 214,295 | +2.14(+2.03%) |
Nov 04, 2020 | 103.99 | 106.22 | 103.77 | 105.43 | 172,771 | +4.12(+4.07%) |
Nov 03, 2020 | 100.68 | 102.02 | 100.26 | 101.31 | 106,415 | +1.53(+1.54%) |