Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.48 | 98.33 | 96.39 | 96.56 | 14,587,142 | -0.79(-0.81%) |
Jan 28, 2021 | 99.55 | 99.87 | 97.34 | 97.35 | 9,962,201 | -1.94(-1.95%) |
Jan 27, 2021 | 98.97 | 101.16 | 98.59 | 99.28 | 14,977,654 | -0.02(-0.02%) |
Jan 26, 2021 | 96.62 | 99.38 | 96.00 | 99.30 | 13,175,883 | +3.17(+3.30%) |
Jan 25, 2021 | 96.28 | 96.91 | 95.21 | 96.13 | 16,877,220 | -0.02(-0.03%) |
Jan 22, 2021 | 97.85 | 97.85 | 95.14 | 96.15 | 46,952,972 | -10.57(-9.90%) |
Jan 21, 2021 | 105.48 | 107.20 | 105.43 | 106.72 | 15,436,663 | +1.27(+1.21%) |
Jan 20, 2021 | 105.14 | 106.25 | 104.22 | 105.45 | 6,897,971 | +0.86(+0.82%) |
Jan 19, 2021 | 104.80 | 105.06 | 103.84 | 104.59 | 6,656,280 | +0.51(+0.49%) |
Jan 15, 2021 | 103.99 | 104.77 | 103.50 | 104.08 | 6,051,146 | -0.47(-0.45%) |
Jan 14, 2021 | 103.78 | 105.52 | 103.40 | 104.55 | 9,254,385 | +1.66(+1.61%) |
Jan 13, 2021 | 104.70 | 105.19 | 102.52 | 102.89 | 9,467,047 | -1.86(-1.77%) |
Jan 12, 2021 | 104.65 | 105.27 | 103.72 | 104.75 | 4,622,941 | +0.51(+0.49%) |
Jan 11, 2021 | 103.73 | 105.13 | 103.49 | 104.24 | 6,910,148 | +0.04(+0.04%) |
Jan 08, 2021 | 104.23 | 104.84 | 102.94 | 104.20 | 5,768,541 | -0.37(-0.36%) |
Jan 07, 2021 | 105.42 | 105.76 | 103.98 | 104.57 | 5,557,975 | -0.24(-0.23%) |
Jan 06, 2021 | 102.87 | 106.91 | 102.73 | 104.81 | 9,810,640 | +2.55(+2.50%) |
Jan 05, 2021 | 101.34 | 102.70 | 101.02 | 102.26 | 7,536,579 | +1.78(+1.77%) |
Jan 04, 2021 | 102.02 | 102.08 | 99.75 | 100.47 | 6,386,005 | -1.57(-1.54%) |
Dec 31, 2020 | 102.05 | 102.05 | 102.05 | 4,169,789 | +1.25(+1.24%) | |
Dec 30, 2020 | 100.36 | 101.21 | 100.22 | 100.80 | 4,169,789 | +0.44(+0.44%) |
Dec 29, 2020 | 101.62 | 101.72 | 99.91 | 100.36 | 4,299,255 | -0.83(-0.82%) |
Dec 28, 2020 | 101.42 | 102.63 | 100.90 | 101.19 | 4,454,011 | +0.11(+0.10%) |
Dec 24, 2020 | 101.33 | 101.42 | 100.69 | 101.08 | 2,172,393 | +0.64(+0.64%) |
Dec 23, 2020 | 100.43 | 101.50 | 100.31 | 100.44 | 3,321,944 | +0.23(+0.23%) |
Dec 22, 2020 | 99.96 | 100.70 | 99.23 | 100.21 | 5,348,866 | +0.18(+0.18%) |
Dec 21, 2020 | 100.50 | 100.67 | 98.68 | 100.03 | 7,540,812 | -1.99(-1.95%) |
Dec 18, 2020 | 101.81 | 102.47 | 101.31 | 102.02 | 9,316,705 | +0.24(+0.24%) |
Dec 17, 2020 | 102.21 | 102.22 | 101.26 | 101.78 | 4,672,157 | +0.00(+0.00%) |
Dec 16, 2020 | 102.09 | 102.61 | 101.57 | 101.78 | 5,586,767 | -0.31(-0.30%) |
Dec 15, 2020 | 100.84 | 102.09 | 100.07 | 102.09 | 5,373,432 | +1.95(+1.94%) |
Dec 14, 2020 | 101.59 | 102.34 | 100.09 | 100.14 | 6,228,402 | -0.60(-0.60%) |
Dec 11, 2020 | 100.59 | 101.75 | 100.21 | 100.74 | 5,528,000 | -0.56(-0.55%) |
Dec 10, 2020 | 102.43 | 102.90 | 101.28 | 101.30 | 5,918,067 | -1.48(-1.44%) |
Dec 09, 2020 | 101.98 | 103.52 | 101.90 | 102.78 | 8,033,858 | +0.88(+0.86%) |
Dec 08, 2020 | 101.59 | 102.41 | 101.04 | 101.91 | 6,653,938 | +0.82(+0.81%) |
Dec 07, 2020 | 102.54 | 102.93 | 100.99 | 101.09 | 10,254,594 | -2.03(-1.97%) |
Dec 04, 2020 | 100.50 | 103.26 | 100.23 | 103.12 | 6,812,489 | +2.91(+2.90%) |
Dec 03, 2020 | 100.65 | 101.22 | 99.95 | 100.21 | 5,609,656 | -0.82(-0.81%) |
Dec 02, 2020 | 99.59 | 101.04 | 99.23 | 101.03 | 4,550,301 | +1.18(+1.19%) |
Dec 01, 2020 | 100.44 | 102.01 | 99.78 | 99.84 | 6,549,048 | -0.29(-0.29%) |
Nov 30, 2020 | 100.60 | 101.33 | 99.79 | 100.13 | 7,384,837 | -0.67(-0.67%) |
Nov 27, 2020 | 100.69 | 101.59 | 100.45 | 100.81 | 2,579,462 | +0.12(+0.12%) |
Nov 25, 2020 | 99.66 | 100.79 | 98.99 | 100.69 | 5,101,688 | -0.18(-0.18%) |
Nov 24, 2020 | 97.98 | 101.11 | 97.94 | 100.86 | 9,563,111 | +3.51(+3.61%) |
Nov 23, 2020 | 95.20 | 97.69 | 95.07 | 97.35 | 6,970,003 | +2.55(+2.69%) |
Nov 20, 2020 | 95.34 | 95.69 | 94.60 | 94.80 | 6,197,937 | -0.19(-0.20%) |
Nov 19, 2020 | 94.48 | 95.21 | 93.95 | 94.99 | 4,240,555 | +0.33(+0.35%) |
Nov 18, 2020 | 95.43 | 96.37 | 94.65 | 94.66 | 5,680,446 | -0.75(-0.79%) |
Nov 17, 2020 | 95.34 | 96.10 | 94.91 | 95.42 | 5,093,156 | -0.53(-0.56%) |
Nov 16, 2020 | 95.90 | 96.11 | 94.95 | 95.95 | 6,528,311 | +1.22(+1.29%) |
Nov 13, 2020 | 93.38 | 95.15 | 93.24 | 94.73 | 5,777,299 | +1.91(+2.05%) |
Nov 12, 2020 | 93.74 | 94.34 | 92.00 | 92.82 | 8,016,099 | -2.19(-2.30%) |
Nov 11, 2020 | 95.76 | 95.94 | 94.22 | 95.01 | 5,285,408 | -0.58(-0.60%) |
Nov 10, 2020 | 94.60 | 95.80 | 94.24 | 95.59 | 6,930,813 | +1.93(+2.06%) |
Nov 09, 2020 | 95.64 | 97.07 | 93.45 | 93.66 | 11,085,783 | +2.53(+2.78%) |
Nov 06, 2020 | 91.96 | 91.97 | 90.61 | 91.13 | 6,568,881 | -0.69(-0.75%) |
Nov 05, 2020 | 90.54 | 92.13 | 90.30 | 91.81 | 6,131,494 | +2.40(+2.68%) |
Nov 04, 2020 | 89.76 | 91.02 | 88.83 | 89.42 | 7,252,040 | -1.81(-1.98%) |
Nov 03, 2020 | 91.10 | 92.41 | 90.80 | 91.22 | 5,251,097 | +1.00(+1.11%) |