Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 111.92 | 112.97 | 110.67 | 111.07 | 923,569 | -1.44(-1.28%) |
Jan 28, 2021 | 114.49 | 116.75 | 111.98 | 112.51 | 2,113,510 | -0.90(-0.79%) |
Jan 27, 2021 | 116.88 | 117.47 | 113.09 | 113.41 | 1,465,156 | -5.06(-4.27%) |
Jan 26, 2021 | 120.55 | 120.61 | 117.71 | 118.47 | 780,863 | -0.78(-0.66%) |
Jan 25, 2021 | 119.13 | 120.99 | 118.21 | 119.25 | 905,629 | -0.24(-0.20%) |
Jan 22, 2021 | 118.51 | 119.99 | 117.69 | 119.49 | 645,114 | +0.32(+0.27%) |
Jan 21, 2021 | 120.05 | 120.24 | 118.66 | 119.17 | 552,236 | -0.98(-0.82%) |
Jan 20, 2021 | 120.07 | 120.52 | 119.05 | 120.15 | 784,284 | +0.48(+0.40%) |
Jan 19, 2021 | 120.49 | 121.51 | 119.50 | 119.67 | 857,959 | +0.12(+0.10%) |
Jan 15, 2021 | 120.15 | 120.19 | 117.76 | 119.55 | 627,914 | -1.49(-1.23%) |
Jan 14, 2021 | 121.78 | 122.39 | 120.53 | 121.03 | 830,269 | -0.17(-0.14%) |
Jan 13, 2021 | 123.18 | 123.53 | 121.21 | 121.21 | 1,212,590 | -2.36(-1.91%) |
Jan 12, 2021 | 122.88 | 123.89 | 122.26 | 123.57 | 904,450 | +0.78(+0.64%) |
Jan 11, 2021 | 122.15 | 123.59 | 122.15 | 122.79 | 368,883 | -0.64(-0.52%) |
Jan 08, 2021 | 123.49 | 124.34 | 121.62 | 123.43 | 576,313 | +0.00(+0.00%) |
Jan 07, 2021 | 122.07 | 123.69 | 120.28 | 123.43 | 652,858 | +1.80(+1.48%) |
Jan 06, 2021 | 119.98 | 122.81 | 119.33 | 121.62 | 797,130 | +3.34(+2.82%) |
Jan 05, 2021 | 117.84 | 119.39 | 117.39 | 118.29 | 600,191 | +0.69(+0.58%) |
Jan 04, 2021 | 120.35 | 120.85 | 116.94 | 117.60 | 782,006 | -2.77(-2.30%) |
Dec 31, 2020 | 120.38 | 120.38 | 120.38 | 480,411 | +1.73(+1.46%) | |
Dec 30, 2020 | 117.80 | 119.45 | 117.80 | 118.64 | 480,411 | +0.88(+0.74%) |
Dec 29, 2020 | 118.87 | 119.78 | 116.75 | 117.76 | 657,375 | -0.73(-0.62%) |
Dec 28, 2020 | 120.01 | 120.33 | 118.43 | 118.50 | 508,913 | +0.25(+0.21%) |
Dec 24, 2020 | 117.96 | 118.30 | 116.98 | 118.25 | 186,895 | +0.36(+0.31%) |
Dec 23, 2020 | 118.48 | 119.53 | 117.88 | 117.89 | 1,278,315 | +0.19(+0.16%) |
Dec 22, 2020 | 118.21 | 118.91 | 117.36 | 117.70 | 698,606 | -0.41(-0.35%) |
Dec 21, 2020 | 115.47 | 118.83 | 115.41 | 118.11 | 639,176 | +0.01(+0.01%) |
Dec 18, 2020 | 117.98 | 119.84 | 116.80 | 118.10 | 1,772,884 | +0.09(+0.08%) |
Dec 17, 2020 | 115.88 | 118.16 | 114.89 | 118.00 | 963,357 | +2.76(+2.39%) |
Dec 16, 2020 | 116.69 | 116.81 | 115.11 | 115.25 | 527,755 | -0.93(-0.80%) |
Dec 15, 2020 | 115.67 | 116.61 | 114.45 | 116.17 | 562,461 | +1.63(+1.42%) |
Dec 14, 2020 | 116.99 | 117.18 | 114.41 | 114.54 | 551,198 | -1.18(-1.02%) |
Dec 11, 2020 | 114.91 | 116.25 | 114.82 | 115.72 | 696,085 | +0.00(+0.00%) |
Dec 10, 2020 | 117.33 | 117.38 | 114.53 | 115.72 | 690,668 | -1.78(-1.52%) |
Dec 09, 2020 | 116.54 | 117.79 | 115.95 | 117.51 | 633,906 | +1.25(+1.07%) |
Dec 08, 2020 | 115.71 | 117.11 | 115.47 | 116.26 | 918,530 | -0.30(-0.25%) |
Dec 07, 2020 | 117.53 | 117.56 | 115.87 | 116.55 | 1,114,500 | -1.24(-1.05%) |
Dec 04, 2020 | 116.25 | 117.90 | 116.07 | 117.79 | 1,594,589 | +2.29(+1.98%) |
Dec 03, 2020 | 116.88 | 117.64 | 115.30 | 115.50 | 725,189 | -1.10(-0.94%) |
Dec 02, 2020 | 116.48 | 117.65 | 115.90 | 116.60 | 1,028,899 | -0.33(-0.29%) |
Dec 01, 2020 | 117.86 | 119.09 | 116.83 | 116.93 | 777,947 | +0.58(+0.50%) |
Nov 30, 2020 | 117.15 | 117.56 | 115.40 | 116.35 | 1,075,140 | -1.76(-1.49%) |
Nov 27, 2020 | 118.26 | 118.80 | 117.73 | 118.12 | 269,121 | +0.24(+0.21%) |
Nov 25, 2020 | 119.25 | 119.69 | 117.00 | 117.87 | 1,487,987 | -2.11(-1.76%) |
Nov 24, 2020 | 118.02 | 120.64 | 117.87 | 119.98 | 839,595 | +2.76(+2.36%) |
Nov 23, 2020 | 116.57 | 118.40 | 116.57 | 117.22 | 835,845 | -0.05(-0.04%) |
Nov 20, 2020 | 118.42 | 118.88 | 116.72 | 117.27 | 565,774 | -1.14(-0.96%) |
Nov 19, 2020 | 117.51 | 118.71 | 116.82 | 118.41 | 498,361 | +0.30(+0.26%) |
Nov 18, 2020 | 119.63 | 120.47 | 118.10 | 118.10 | 789,886 | -1.00(-0.84%) |
Nov 17, 2020 | 118.66 | 119.53 | 116.64 | 119.10 | 632,245 | -0.37(-0.31%) |
Nov 16, 2020 | 118.29 | 119.55 | 116.15 | 119.47 | 994,064 | +3.34(+2.88%) |
Nov 13, 2020 | 114.89 | 116.73 | 113.94 | 116.13 | 673,390 | +2.17(+1.90%) |
Nov 12, 2020 | 114.34 | 115.00 | 112.99 | 113.96 | 612,408 | -0.83(-0.72%) |
Nov 11, 2020 | 114.49 | 115.19 | 112.19 | 114.79 | 847,470 | +1.01(+0.89%) |
Nov 10, 2020 | 114.25 | 116.43 | 113.56 | 113.78 | 1,778,477 | +0.09(+0.07%) |
Nov 09, 2020 | 118.61 | 120.98 | 113.58 | 113.69 | 1,067,879 | +3.13(+2.83%) |
Nov 06, 2020 | 112.02 | 112.25 | 108.13 | 110.56 | 903,785 | -0.90(-0.81%) |
Nov 05, 2020 | 109.86 | 113.04 | 109.86 | 111.46 | 568,170 | +3.13(+2.89%) |
Nov 04, 2020 | 110.39 | 111.36 | 107.40 | 108.33 | 722,085 | -2.94(-2.64%) |
Nov 03, 2020 | 110.71 | 112.21 | 110.22 | 111.26 | 657,668 | +2.17(+1.99%) |