Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 110.57 | 110.84 | 110.55 | 110.70 | 8,522,115 | -0.20(-0.18%) |
Jan 28, 2021 | 111.04 | 111.05 | 110.77 | 110.90 | 5,780,977 | -0.29(-0.26%) |
Jan 27, 2021 | 111.24 | 111.36 | 111.15 | 111.19 | 6,178,013 | +0.13(+0.12%) |
Jan 26, 2021 | 110.98 | 111.09 | 110.96 | 111.06 | 4,562,392 | -0.04(-0.03%) |
Jan 25, 2021 | 110.81 | 111.09 | 110.77 | 111.09 | 6,097,047 | +0.45(+0.40%) |
Jan 22, 2021 | 110.57 | 110.66 | 110.51 | 110.65 | 5,043,501 | +0.17(+0.15%) |
Jan 21, 2021 | 110.45 | 110.55 | 110.39 | 110.48 | 4,559,526 | -0.16(-0.14%) |
Jan 20, 2021 | 110.47 | 110.64 | 110.44 | 110.64 | 4,581,818 | +0.05(+0.04%) |
Jan 19, 2021 | 110.37 | 110.59 | 110.32 | 110.59 | 4,325,080 | +0.06(+0.06%) |
Jan 15, 2021 | 110.46 | 110.60 | 110.30 | 110.53 | 6,406,911 | +0.30(+0.27%) |
Jan 14, 2021 | 110.47 | 110.55 | 110.13 | 110.23 | 8,285,360 | -0.25(-0.23%) |
Jan 13, 2021 | 110.27 | 110.61 | 110.24 | 110.48 | 8,105,069 | +0.38(+0.35%) |
Jan 12, 2021 | 109.89 | 110.15 | 109.70 | 110.10 | 6,983,817 | -0.02(-0.02%) |
Jan 11, 2021 | 110.25 | 110.25 | 110.10 | 110.11 | 6,583,290 | -0.22(-0.19%) |
Jan 08, 2021 | 110.43 | 110.51 | 110.23 | 110.33 | 8,979,300 | -0.32(-0.29%) |
Jan 07, 2021 | 110.64 | 110.72 | 110.55 | 110.65 | 8,307,398 | -0.39(-0.35%) |
Jan 06, 2021 | 111.15 | 111.15 | 110.83 | 111.04 | 10,759,043 | -0.65(-0.58%) |
Jan 05, 2021 | 111.85 | 111.87 | 111.58 | 111.69 | 5,363,180 | -0.26(-0.23%) |
Jan 04, 2021 | 111.67 | 112.03 | 111.64 | 111.95 | 5,893,247 | +0.03(+0.03%) |
Dec 31, 2020 | 111.93 | 111.93 | 111.93 | 2,731,808 | +0.08(+0.07%) | |
Dec 30, 2020 | 111.73 | 111.85 | 111.72 | 111.85 | 2,731,808 | +0.08(+0.07%) |
Dec 29, 2020 | 111.64 | 111.81 | 111.63 | 111.78 | 2,311,935 | -0.02(-0.02%) |
Dec 28, 2020 | 111.61 | 111.80 | 111.54 | 111.80 | 3,941,139 | +0.01(+0.01%) |
Dec 24, 2020 | 111.73 | 111.79 | 111.70 | 111.79 | 1,638,942 | +0.16(+0.14%) |
Dec 23, 2020 | 111.65 | 111.66 | 111.43 | 111.63 | 3,265,584 | -0.23(-0.21%) |
Dec 22, 2020 | 111.81 | 111.88 | 111.70 | 111.86 | 4,213,753 | +0.19(+0.17%) |
Dec 21, 2020 | 111.78 | 111.81 | 111.58 | 111.67 | 3,054,911 | +0.08(+0.07%) |
Dec 18, 2020 | 111.78 | 111.83 | 111.58 | 111.60 | 3,418,062 | -0.09(-0.08%) |
Dec 17, 2020 | 111.96 | 112.04 | 111.62 | 111.69 | 3,464,957 | -0.08(-0.07%) |
Dec 16, 2020 | 111.61 | 111.90 | 111.57 | 111.77 | 5,424,395 | -0.09(-0.08%) |
Dec 15, 2020 | 111.84 | 111.93 | 111.75 | 111.87 | 3,098,179 | -0.11(-0.10%) |
Dec 14, 2020 | 111.75 | 112.05 | 111.70 | 111.98 | 3,078,299 | -0.06(-0.06%) |
Dec 11, 2020 | 111.98 | 112.16 | 111.95 | 112.04 | 4,650,326 | +0.22(+0.20%) |
Dec 10, 2020 | 111.66 | 111.86 | 111.57 | 111.82 | 3,814,984 | +0.25(+0.22%) |
Dec 09, 2020 | 111.52 | 111.69 | 111.41 | 111.57 | 3,693,234 | -0.16(-0.14%) |
Dec 08, 2020 | 111.82 | 111.94 | 111.72 | 111.73 | 5,078,333 | +0.11(+0.10%) |
Dec 07, 2020 | 111.54 | 111.68 | 111.52 | 111.61 | 4,659,778 | +0.34(+0.31%) |
Dec 04, 2020 | 111.35 | 111.38 | 111.16 | 111.27 | 5,049,774 | -0.44(-0.39%) |
Dec 03, 2020 | 111.58 | 111.81 | 111.53 | 111.71 | 4,809,349 | +0.30(+0.27%) |
Dec 02, 2020 | 111.49 | 111.51 | 111.25 | 111.41 | 5,982,098 | -0.19(-0.17%) |
Dec 01, 2020 | 111.88 | 111.91 | 111.47 | 111.60 | 14,907,890 | -0.60(-0.53%) |
Nov 30, 2020 | 112.22 | 112.31 | 112.16 | 112.19 | 2,565,611 | -0.07(-0.07%) |
Nov 27, 2020 | 112.12 | 112.27 | 112.11 | 112.27 | 3,206,286 | +0.33(+0.30%) |
Nov 25, 2020 | 111.98 | 112.13 | 111.92 | 111.93 | 2,280,991 | +0.04(+0.03%) |
Nov 24, 2020 | 111.99 | 112.00 | 111.83 | 111.90 | 4,667,161 | -0.18(-0.16%) |
Nov 23, 2020 | 112.15 | 112.17 | 112.02 | 112.07 | 2,695,425 | -0.22(-0.20%) |
Nov 20, 2020 | 112.16 | 112.31 | 112.14 | 112.30 | 17,997,374 | +0.20(+0.17%) |
Nov 19, 2020 | 112.10 | 112.21 | 112.06 | 112.10 | 10,004,094 | +0.12(+0.11%) |
Nov 18, 2020 | 112.09 | 112.09 | 111.82 | 111.98 | 8,510,621 | -0.04(-0.03%) |
Nov 17, 2020 | 111.94 | 112.06 | 111.92 | 112.02 | 5,051,785 | +0.29(+0.26%) |
Nov 16, 2020 | 111.74 | 111.83 | 111.72 | 111.73 | 4,197,132 | -0.08(-0.08%) |
Nov 13, 2020 | 111.91 | 111.95 | 111.79 | 111.81 | 7,260,285 | -0.15(-0.13%) |
Nov 12, 2020 | 111.66 | 111.97 | 111.62 | 111.96 | 6,785,944 | +0.63(+0.57%) |
Nov 11, 2020 | 111.16 | 111.37 | 111.14 | 111.33 | 1,824,034 | +0.18(+0.16%) |
Nov 10, 2020 | 111.10 | 111.36 | 111.09 | 111.15 | 5,161,903 | -0.32(-0.28%) |
Nov 09, 2020 | 111.44 | 111.49 | 111.08 | 111.47 | 12,013,727 | -0.83(-0.74%) |
Nov 06, 2020 | 112.32 | 112.38 | 112.17 | 112.30 | 11,162,018 | -0.38(-0.34%) |
Nov 05, 2020 | 112.74 | 112.78 | 112.55 | 112.68 | 6,707,344 | -0.02(-0.02%) |
Nov 04, 2020 | 112.70 | 112.82 | 112.55 | 112.70 | 16,012,442 | +0.94(+0.84%) |
Nov 03, 2020 | 111.84 | 111.86 | 111.67 | 111.76 | 8,627,940 | -0.25(-0.22%) |