Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 111.30 | 111.42 | 110.96 | 111.18 | 3,846,609 | -0.11(-0.10%) |
Jan 28, 2021 | 111.20 | 111.32 | 111.12 | 111.29 | 2,099,593 | +0.22(+0.20%) |
Jan 27, 2021 | 111.16 | 111.23 | 111.03 | 111.07 | 2,383,382 | -0.03(-0.03%) |
Jan 26, 2021 | 111.28 | 111.32 | 111.03 | 111.11 | 3,103,999 | -0.17(-0.15%) |
Jan 25, 2021 | 111.13 | 111.38 | 111.09 | 111.27 | 2,420,937 | +0.29(+0.26%) |
Jan 22, 2021 | 111.04 | 111.10 | 110.95 | 110.99 | 1,897,344 | -0.17(-0.16%) |
Jan 21, 2021 | 110.89 | 111.16 | 110.75 | 111.16 | 3,487,580 | +0.27(+0.24%) |
Jan 20, 2021 | 110.72 | 110.93 | 110.66 | 110.89 | 3,015,979 | +0.17(+0.15%) |
Jan 19, 2021 | 110.62 | 110.76 | 110.45 | 110.72 | 2,971,674 | +0.26(+0.24%) |
Jan 15, 2021 | 110.46 | 110.53 | 110.37 | 110.46 | 3,086,566 | +0.12(+0.11%) |
Jan 14, 2021 | 110.29 | 110.45 | 110.19 | 110.34 | 2,549,252 | +0.05(+0.05%) |
Jan 13, 2021 | 110.13 | 110.43 | 110.05 | 110.29 | 2,905,838 | +0.24(+0.22%) |
Jan 12, 2021 | 110.05 | 110.14 | 109.80 | 110.05 | 4,016,779 | +0.15(+0.13%) |
Jan 11, 2021 | 109.85 | 109.97 | 109.76 | 109.90 | 3,208,414 | -0.23(-0.21%) |
Jan 08, 2021 | 110.45 | 110.47 | 109.95 | 110.13 | 2,639,197 | -0.44(-0.39%) |
Jan 07, 2021 | 110.47 | 110.63 | 110.47 | 110.57 | 3,757,566 | -0.07(-0.06%) |
Jan 06, 2021 | 110.77 | 110.77 | 110.43 | 110.64 | 4,509,654 | -0.33(-0.30%) |
Jan 05, 2021 | 110.92 | 111.01 | 110.82 | 110.97 | 4,475,981 | -0.03(-0.03%) |
Jan 04, 2021 | 110.74 | 111.12 | 110.72 | 111.00 | 4,443,641 | +0.12(+0.11%) |
Dec 31, 2020 | 110.88 | 110.88 | 110.88 | 2,681,667 | +0.23(+0.21%) | |
Dec 30, 2020 | 110.47 | 110.66 | 110.43 | 110.65 | 2,681,667 | +0.09(+0.08%) |
Dec 29, 2020 | 110.47 | 110.57 | 110.46 | 110.56 | 1,521,359 | -0.05(-0.05%) |
Dec 28, 2020 | 110.50 | 110.62 | 110.41 | 110.61 | 1,244,713 | +0.08(+0.07%) |
Dec 24, 2020 | 110.55 | 110.59 | 110.50 | 110.53 | 885,181 | +0.04(+0.04%) |
Dec 23, 2020 | 110.27 | 110.49 | 110.10 | 110.49 | 1,887,444 | +0.05(+0.05%) |
Dec 22, 2020 | 110.45 | 110.46 | 110.34 | 110.44 | 1,090,880 | +0.10(+0.09%) |
Dec 21, 2020 | 110.44 | 110.48 | 110.30 | 110.33 | 1,963,677 | -0.02(-0.02%) |
Dec 18, 2020 | 110.45 | 110.52 | 110.32 | 110.35 | 2,201,154 | -0.05(-0.05%) |
Dec 17, 2020 | 110.60 | 110.66 | 110.33 | 110.40 | 1,623,826 | +0.06(+0.06%) |
Dec 16, 2020 | 110.21 | 110.40 | 110.11 | 110.34 | 2,205,522 | -0.01(-0.01%) |
Dec 15, 2020 | 110.19 | 110.35 | 110.15 | 110.35 | 2,033,822 | +0.20(+0.18%) |
Dec 14, 2020 | 110.02 | 110.21 | 109.92 | 110.15 | 1,528,459 | +0.00(+0.00%) |
Dec 11, 2020 | 110.17 | 110.24 | 110.04 | 110.15 | 1,414,430 | -0.01(-0.01%) |
Dec 10, 2020 | 110.03 | 110.17 | 109.97 | 110.16 | 2,497,755 | +0.25(+0.23%) |
Dec 09, 2020 | 110.01 | 110.02 | 109.87 | 109.91 | 2,615,026 | -0.14(-0.13%) |
Dec 08, 2020 | 110.05 | 110.12 | 109.96 | 110.05 | 1,767,940 | +0.18(+0.17%) |
Dec 07, 2020 | 109.85 | 110.01 | 109.81 | 109.86 | 4,437,287 | +0.29(+0.26%) |
Dec 04, 2020 | 109.63 | 109.66 | 109.44 | 109.58 | 2,042,081 | -0.23(-0.21%) |
Dec 03, 2020 | 109.73 | 109.84 | 109.61 | 109.81 | 4,377,999 | +0.30(+0.28%) |
Dec 02, 2020 | 109.31 | 109.53 | 109.15 | 109.51 | 3,823,153 | +0.08(+0.07%) |
Dec 01, 2020 | 109.53 | 109.58 | 109.25 | 109.43 | 6,947,972 | -0.25(-0.23%) |
Nov 30, 2020 | 109.61 | 109.75 | 109.50 | 109.68 | 3,770,285 | +0.12(+0.11%) |
Nov 27, 2020 | 109.37 | 109.56 | 109.37 | 109.56 | 1,170,403 | +0.27(+0.25%) |
Nov 25, 2020 | 109.25 | 109.36 | 109.20 | 109.29 | 1,205,213 | +0.18(+0.17%) |
Nov 24, 2020 | 109.07 | 109.15 | 109.00 | 109.11 | 1,916,087 | +0.04(+0.03%) |
Nov 23, 2020 | 109.09 | 109.14 | 109.00 | 109.07 | 1,534,493 | -0.09(-0.08%) |
Nov 20, 2020 | 109.00 | 109.17 | 108.96 | 109.16 | 1,311,142 | +0.24(+0.22%) |
Nov 19, 2020 | 108.90 | 109.01 | 108.76 | 108.91 | 4,720,614 | +0.11(+0.10%) |
Nov 18, 2020 | 108.88 | 108.95 | 108.67 | 108.80 | 1,597,498 | +0.03(+0.03%) |
Nov 17, 2020 | 108.71 | 108.79 | 108.65 | 108.77 | 1,510,160 | +0.18(+0.17%) |
Nov 16, 2020 | 108.71 | 108.80 | 108.54 | 108.58 | 3,170,750 | -0.15(-0.14%) |
Nov 13, 2020 | 108.84 | 108.84 | 108.64 | 108.73 | 1,570,604 | -0.01(-0.01%) |
Nov 12, 2020 | 108.62 | 108.75 | 108.55 | 108.74 | 1,990,176 | +0.30(+0.28%) |
Nov 11, 2020 | 108.35 | 108.44 | 108.28 | 108.44 | 1,508,855 | +0.19(+0.18%) |
Nov 10, 2020 | 108.18 | 108.43 | 108.13 | 108.25 | 3,044,651 | +0.10(+0.10%) |
Nov 09, 2020 | 108.11 | 108.17 | 107.86 | 108.14 | 3,729,562 | -0.31(-0.29%) |
Nov 06, 2020 | 108.71 | 108.71 | 108.42 | 108.45 | 2,876,905 | -0.50(-0.45%) |
Nov 05, 2020 | 108.95 | 109.03 | 108.84 | 108.95 | 4,584,123 | +0.09(+0.08%) |
Nov 04, 2020 | 108.97 | 109.03 | 108.75 | 108.86 | 5,520,860 | +0.18(+0.17%) |
Nov 03, 2020 | 108.70 | 108.70 | 108.42 | 108.68 | 6,024,286 | -0.09(-0.08%) |