Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 107.16 | 107.41 | 104.31 | 104.83 | 97,763 | -2.39(-2.23%) |
Jan 28, 2021 | 106.16 | 107.83 | 106.14 | 107.22 | 108,681 | +2.11(+2.01%) |
Jan 27, 2021 | 106.60 | 106.60 | 103.73 | 105.11 | 91,683 | -3.18(-2.93%) |
Jan 26, 2021 | 110.57 | 110.57 | 108.28 | 108.28 | 121,079 | -1.58(-1.43%) |
Jan 25, 2021 | 110.19 | 110.19 | 107.87 | 109.86 | 84,317 | -0.66(-0.60%) |
Jan 22, 2021 | 109.67 | 110.84 | 109.46 | 110.52 | 46,549 | -0.47(-0.42%) |
Jan 21, 2021 | 113.04 | 113.47 | 110.99 | 110.99 | 79,086 | -2.06(-1.83%) |
Jan 20, 2021 | 113.78 | 113.78 | 112.87 | 113.06 | 213,176 | -0.11(-0.10%) |
Jan 19, 2021 | 113.42 | 113.42 | 112.39 | 113.17 | 120,240 | +0.83(+0.74%) |
Jan 15, 2021 | 113.75 | 113.75 | 111.38 | 112.34 | 179,834 | -2.21(-1.93%) |
Jan 14, 2021 | 115.22 | 115.37 | 114.41 | 114.55 | 67,892 | -0.23(-0.20%) |
Jan 13, 2021 | 115.75 | 116.02 | 114.24 | 114.77 | 260,386 | -1.11(-0.96%) |
Jan 12, 2021 | 113.90 | 116.09 | 113.79 | 115.89 | 161,684 | +1.72(+1.50%) |
Jan 11, 2021 | 112.62 | 114.58 | 112.07 | 114.17 | 80,114 | -0.09(-0.08%) |
Jan 08, 2021 | 114.85 | 115.00 | 112.91 | 114.27 | 96,067 | -0.65(-0.57%) |
Jan 07, 2021 | 114.57 | 115.69 | 114.35 | 114.92 | 366,351 | +1.08(+0.94%) |
Jan 06, 2021 | 109.93 | 114.71 | 109.93 | 113.84 | 528,033 | +4.56(+4.17%) |
Jan 05, 2021 | 106.26 | 109.60 | 106.26 | 109.28 | 889,330 | +2.99(+2.81%) |
Jan 04, 2021 | 108.04 | 108.94 | 105.86 | 106.30 | 2,780,558 | -0.66(-0.62%) |
Dec 31, 2020 | 106.96 | 106.96 | 106.96 | 35,556 | +0.20(+0.19%) | |
Dec 30, 2020 | 105.33 | 106.84 | 105.33 | 106.76 | 35,556 | +1.61(+1.53%) |
Dec 29, 2020 | 106.05 | 106.05 | 104.58 | 105.14 | 64,847 | -0.26(-0.25%) |
Dec 28, 2020 | 106.97 | 107.11 | 105.37 | 105.41 | 62,335 | -0.51(-0.48%) |
Dec 24, 2020 | 105.47 | 105.92 | 105.11 | 105.92 | 20,146 | +0.72(+0.68%) |
Dec 23, 2020 | 105.77 | 106.47 | 105.20 | 105.20 | 38,525 | +0.17(+0.16%) |
Dec 22, 2020 | 105.91 | 105.99 | 104.93 | 105.03 | 198,623 | -0.82(-0.77%) |
Dec 21, 2020 | 104.24 | 106.00 | 103.95 | 105.85 | 34,579 | -0.72(-0.67%) |
Dec 18, 2020 | 106.72 | 106.72 | 105.49 | 106.57 | 31,174 | +0.27(+0.26%) |
Dec 17, 2020 | 105.99 | 106.34 | 105.62 | 106.30 | 98,973 | +1.36(+1.30%) |
Dec 16, 2020 | 105.48 | 105.48 | 104.42 | 104.94 | 46,869 | -0.31(-0.30%) |
Dec 15, 2020 | 104.30 | 105.34 | 103.92 | 105.25 | 136,125 | +2.00(+1.94%) |
Dec 14, 2020 | 105.49 | 105.55 | 103.23 | 103.25 | 65,346 | -1.29(-1.24%) |
Dec 11, 2020 | 104.33 | 104.99 | 103.70 | 104.54 | 30,440 | -0.61(-0.58%) |
Dec 10, 2020 | 105.07 | 105.86 | 104.74 | 105.15 | 396,434 | -0.33(-0.31%) |
Dec 09, 2020 | 105.57 | 105.98 | 104.61 | 105.48 | 79,097 | +0.25(+0.24%) |
Dec 08, 2020 | 104.18 | 105.42 | 103.93 | 105.23 | 57,408 | +0.75(+0.72%) |
Dec 07, 2020 | 105.44 | 105.72 | 104.24 | 104.48 | 36,508 | -0.94(-0.89%) |
Dec 04, 2020 | 103.68 | 105.51 | 103.32 | 105.42 | 48,002 | +2.21(+2.14%) |
Dec 03, 2020 | 104.19 | 104.47 | 102.92 | 103.21 | 93,107 | -0.64(-0.62%) |
Dec 02, 2020 | 104.66 | 104.77 | 103.74 | 103.85 | 109,605 | -1.14(-1.08%) |
Dec 01, 2020 | 105.39 | 105.75 | 104.47 | 104.98 | 138,597 | +1.34(+1.30%) |
Nov 30, 2020 | 104.95 | 104.95 | 103.25 | 103.64 | 79,011 | -1.23(-1.17%) |
Nov 27, 2020 | 104.87 | 105.21 | 104.50 | 104.87 | 38,210 | +0.86(+0.83%) |
Nov 25, 2020 | 105.30 | 105.30 | 104.01 | 104.01 | 74,079 | -1.45(-1.37%) |
Nov 24, 2020 | 103.70 | 105.63 | 103.67 | 105.45 | 467,727 | +2.66(+2.59%) |
Nov 23, 2020 | 102.37 | 103.12 | 102.27 | 102.80 | 124,545 | +1.26(+1.24%) |
Nov 20, 2020 | 101.68 | 101.78 | 101.13 | 101.54 | 56,943 | +0.01(+0.01%) |
Nov 19, 2020 | 100.68 | 101.73 | 100.14 | 101.53 | 47,540 | +0.36(+0.35%) |
Nov 18, 2020 | 102.19 | 102.62 | 101.17 | 101.17 | 50,032 | -0.81(-0.79%) |
Nov 17, 2020 | 101.53 | 102.15 | 100.67 | 101.98 | 64,827 | -0.61(-0.60%) |
Nov 16, 2020 | 102.40 | 102.59 | 101.49 | 102.59 | 104,820 | +1.91(+1.89%) |
Nov 13, 2020 | 99.28 | 100.87 | 99.28 | 100.68 | 118,995 | +2.04(+2.07%) |
Nov 12, 2020 | 100.48 | 100.48 | 98.15 | 98.64 | 94,926 | -2.15(-2.13%) |
Nov 11, 2020 | 102.69 | 102.69 | 100.24 | 100.79 | 110,932 | -1.86(-1.81%) |
Nov 10, 2020 | 102.77 | 103.37 | 102.08 | 102.65 | 383,827 | +0.62(+0.61%) |
Nov 09, 2020 | 103.87 | 105.39 | 101.69 | 102.03 | 246,949 | +3.13(+3.16%) |
Nov 06, 2020 | 98.86 | 99.61 | 98.55 | 98.90 | 140,069 | +0.31(+0.31%) |
Nov 05, 2020 | 96.69 | 99.21 | 96.69 | 98.59 | 242,383 | +4.27(+4.53%) |
Nov 04, 2020 | 95.37 | 95.88 | 93.49 | 94.32 | 126,740 | -1.41(-1.47%) |
Nov 03, 2020 | 95.77 | 96.14 | 94.94 | 95.73 | 63,304 | +1.19(+1.26%) |