Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 110.24 | 110.65 | 108.32 | 108.83 | 2,493,606 | -1.84(-1.67%) |
Jan 28, 2021 | 110.03 | 111.69 | 109.80 | 110.67 | 2,558,593 | +1.41(+1.29%) |
Jan 27, 2021 | 110.70 | 110.87 | 108.86 | 109.26 | 2,492,825 | -2.73(-2.44%) |
Jan 26, 2021 | 112.72 | 112.86 | 111.88 | 111.99 | 2,100,800 | -0.34(-0.30%) |
Jan 25, 2021 | 111.85 | 112.44 | 111.27 | 112.33 | 2,979,728 | +0.00(+0.00%) |
Jan 22, 2021 | 112.18 | 112.63 | 111.72 | 112.33 | 2,144,193 | -0.68(-0.60%) |
Jan 21, 2021 | 113.55 | 113.78 | 112.79 | 113.02 | 2,658,185 | -0.55(-0.49%) |
Jan 20, 2021 | 113.51 | 113.78 | 112.98 | 113.57 | 2,312,742 | +0.29(+0.25%) |
Jan 19, 2021 | 113.56 | 113.66 | 113.05 | 113.28 | 2,627,586 | +0.48(+0.42%) |
Jan 15, 2021 | 113.03 | 113.27 | 112.00 | 112.80 | 2,885,530 | -1.11(-0.97%) |
Jan 14, 2021 | 113.85 | 114.47 | 113.47 | 113.91 | 3,319,303 | +0.52(+0.46%) |
Jan 13, 2021 | 113.35 | 113.74 | 112.96 | 113.39 | 2,585,056 | +0.08(+0.07%) |
Jan 12, 2021 | 113.01 | 113.57 | 112.69 | 113.31 | 9,199,737 | +0.47(+0.42%) |
Jan 11, 2021 | 111.87 | 113.03 | 111.80 | 112.84 | 2,492,473 | +0.19(+0.17%) |
Jan 08, 2021 | 112.83 | 112.89 | 111.53 | 112.65 | 3,001,567 | +0.08(+0.07%) |
Jan 07, 2021 | 112.50 | 113.07 | 112.16 | 112.56 | 4,127,853 | +0.83(+0.74%) |
Jan 06, 2021 | 109.51 | 112.40 | 109.51 | 111.73 | 3,565,728 | +2.63(+2.41%) |
Jan 05, 2021 | 108.24 | 109.57 | 107.95 | 109.11 | 2,283,612 | +0.81(+0.75%) |
Jan 04, 2021 | 110.00 | 110.07 | 107.29 | 108.29 | 4,252,836 | -1.40(-1.28%) |
Dec 31, 2020 | 109.69 | 109.69 | 109.69 | 2,623,945 | +0.95(+0.87%) | |
Dec 30, 2020 | 108.52 | 109.12 | 108.49 | 108.75 | 2,623,945 | +0.35(+0.32%) |
Dec 29, 2020 | 109.02 | 109.08 | 108.06 | 108.39 | 2,581,357 | -0.12(-0.11%) |
Dec 28, 2020 | 108.82 | 109.27 | 108.39 | 108.52 | 2,167,367 | +0.35(+0.32%) |
Dec 24, 2020 | 108.13 | 108.33 | 107.59 | 108.16 | 960,072 | +0.22(+0.20%) |
Dec 23, 2020 | 107.63 | 108.42 | 107.62 | 107.94 | 4,134,589 | +0.91(+0.85%) |
Dec 22, 2020 | 107.74 | 107.78 | 107.01 | 107.04 | 1,742,893 | -0.80(-0.74%) |
Dec 21, 2020 | 107.18 | 108.18 | 106.32 | 107.83 | 2,041,411 | -0.52(-0.48%) |
Dec 18, 2020 | 108.99 | 109.07 | 107.72 | 108.36 | 2,503,540 | -0.59(-0.54%) |
Dec 17, 2020 | 108.87 | 109.02 | 108.52 | 108.94 | 2,367,355 | +0.48(+0.44%) |
Dec 16, 2020 | 108.69 | 108.74 | 108.17 | 108.47 | 2,023,921 | -0.17(-0.16%) |
Dec 15, 2020 | 107.90 | 108.81 | 107.43 | 108.64 | 1,946,775 | +1.50(+1.40%) |
Dec 14, 2020 | 109.28 | 109.28 | 107.12 | 107.14 | 2,131,258 | -1.18(-1.09%) |
Dec 11, 2020 | 108.16 | 108.55 | 107.64 | 108.32 | 3,156,309 | -0.27(-0.24%) |
Dec 10, 2020 | 108.58 | 108.81 | 108.24 | 108.58 | 1,607,657 | -0.36(-0.33%) |
Dec 09, 2020 | 109.33 | 109.55 | 108.43 | 108.94 | 2,264,803 | +0.00(+0.00%) |
Dec 08, 2020 | 107.85 | 109.11 | 107.82 | 108.94 | 1,751,679 | +0.49(+0.46%) |
Dec 07, 2020 | 108.79 | 108.82 | 108.06 | 108.45 | 2,139,147 | -0.69(-0.63%) |
Dec 04, 2020 | 108.11 | 109.14 | 108.11 | 109.14 | 1,890,619 | +1.32(+1.22%) |
Dec 03, 2020 | 107.62 | 108.27 | 107.39 | 107.82 | 1,664,964 | +0.21(+0.20%) |
Dec 02, 2020 | 106.64 | 107.74 | 106.64 | 107.61 | 2,045,813 | +0.68(+0.63%) |
Dec 01, 2020 | 107.22 | 108.01 | 106.84 | 106.93 | 2,887,199 | +0.95(+0.90%) |
Nov 30, 2020 | 106.70 | 106.89 | 105.66 | 105.97 | 2,490,234 | -1.15(-1.08%) |
Nov 27, 2020 | 107.29 | 107.54 | 106.76 | 107.13 | 1,150,071 | -0.01(-0.01%) |
Nov 25, 2020 | 107.46 | 107.53 | 106.68 | 107.14 | 3,862,467 | -0.67(-0.62%) |
Nov 24, 2020 | 106.77 | 108.00 | 106.67 | 107.81 | 3,594,830 | +2.22(+2.10%) |
Nov 23, 2020 | 105.03 | 105.80 | 104.82 | 105.59 | 2,602,728 | +1.28(+1.23%) |
Nov 20, 2020 | 104.67 | 104.94 | 104.13 | 104.31 | 2,040,192 | -0.49(-0.47%) |
Nov 19, 2020 | 104.35 | 104.89 | 103.75 | 104.80 | 2,884,986 | +0.15(+0.14%) |
Nov 18, 2020 | 106.24 | 106.57 | 104.66 | 104.66 | 2,103,434 | -1.27(-1.20%) |
Nov 17, 2020 | 105.53 | 106.26 | 105.00 | 105.93 | 3,524,061 | -0.49(-0.46%) |
Nov 16, 2020 | 106.54 | 106.54 | 105.41 | 106.42 | 4,628,082 | +1.77(+1.69%) |
Nov 13, 2020 | 103.39 | 104.89 | 103.39 | 104.66 | 3,129,889 | +1.93(+1.88%) |
Nov 12, 2020 | 103.33 | 103.50 | 101.99 | 102.72 | 3,213,361 | -1.33(-1.28%) |
Nov 11, 2020 | 105.10 | 105.10 | 103.59 | 104.05 | 3,604,247 | -0.41(-0.39%) |
Nov 10, 2020 | 103.61 | 104.67 | 103.04 | 104.46 | 5,490,668 | +1.52(+1.48%) |
Nov 09, 2020 | 104.18 | 105.53 | 102.89 | 102.94 | 4,877,537 | +3.98(+4.02%) |
Nov 06, 2020 | 99.43 | 99.64 | 98.75 | 98.97 | 1,334,362 | -0.28(-0.29%) |
Nov 05, 2020 | 98.99 | 100.07 | 98.93 | 99.25 | 1,487,960 | +1.60(+1.64%) |
Nov 04, 2020 | 97.59 | 99.43 | 97.00 | 97.65 | 2,410,778 | +0.59(+0.60%) |
Nov 03, 2020 | 96.98 | 98.01 | 96.83 | 97.06 | 2,110,660 | +1.36(+1.43%) |