Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 117.33 | 118.04 | 115.21 | 116.92 | 3,429,900 | -0.79(-0.67%) |
Jan 28, 2021 | 113.33 | 118.22 | 112.67 | 117.71 | 4,764,222 | +5.98(+5.36%) |
Jan 27, 2021 | 115.67 | 116.34 | 111.52 | 111.72 | 6,642,801 | -6.36(-5.39%) |
Jan 26, 2021 | 122.42 | 122.42 | 117.91 | 118.09 | 3,544,464 | -2.17(-1.81%) |
Jan 25, 2021 | 122.86 | 123.33 | 115.84 | 120.26 | 2,875,980 | -1.28(-1.05%) |
Jan 22, 2021 | 121.36 | 122.23 | 121.17 | 121.54 | 1,340,700 | -0.33(-0.27%) |
Jan 21, 2021 | 124.17 | 124.75 | 121.23 | 121.87 | 2,965,500 | -1.64(-1.33%) |
Jan 20, 2021 | 123.33 | 123.79 | 121.85 | 123.52 | 1,698,516 | +2.17(+1.79%) |
Jan 19, 2021 | 122.78 | 123.18 | 121.07 | 121.35 | 2,831,349 | -0.27(-0.22%) |
Jan 15, 2021 | 122.12 | 124.00 | 121.26 | 121.62 | 2,435,400 | +0.57(+0.47%) |
Jan 14, 2021 | 122.14 | 123.33 | 121.01 | 121.05 | 2,429,859 | -0.88(-0.72%) |
Jan 13, 2021 | 123.93 | 124.15 | 120.78 | 121.93 | 3,733,374 | -1.56(-1.26%) |
Jan 12, 2021 | 122.01 | 124.04 | 121.53 | 123.49 | 2,119,140 | +1.89(+1.56%) |
Jan 11, 2021 | 120.00 | 122.67 | 119.51 | 121.60 | 2,383,086 | -0.58(-0.48%) |
Jan 08, 2021 | 122.33 | 123.71 | 121.33 | 122.18 | 3,424,500 | +1.15(+0.95%) |
Jan 07, 2021 | 116.61 | 121.24 | 116.37 | 121.04 | 4,159,092 | +5.94(+5.16%) |
Jan 06, 2021 | 115.22 | 116.83 | 114.35 | 115.09 | 3,369,744 | -1.62(-1.39%) |
Jan 05, 2021 | 116.92 | 117.60 | 115.66 | 116.72 | 3,090,219 | -0.50(-0.43%) |
Jan 04, 2021 | 118.46 | 118.46 | 114.82 | 117.22 | 4,240,131 | -1.24(-1.05%) |
Dec 31, 2020 | 118.46 | 118.46 | 118.46 | 1,835,562 | -0.13(-0.11%) | |
Dec 30, 2020 | 119.56 | 120.25 | 118.56 | 118.60 | 1,835,562 | -0.14(-0.11%) |
Dec 29, 2020 | 120.49 | 120.92 | 117.83 | 118.73 | 3,400,188 | -1.76(-1.46%) |
Dec 28, 2020 | 123.16 | 123.40 | 119.87 | 120.49 | 4,317,507 | -1.89(-1.54%) |
Dec 24, 2020 | 121.98 | 123.33 | 121.18 | 122.38 | 1,585,200 | +0.77(+0.64%) |
Dec 23, 2020 | 125.00 | 125.00 | 121.40 | 121.61 | 4,070,772 | -2.41(-1.95%) |
Dec 22, 2020 | 119.36 | 124.17 | 118.98 | 124.02 | 6,126,600 | +5.35(+4.51%) |
Dec 21, 2020 | 117.17 | 118.97 | 115.76 | 118.67 | 7,096,197 | +0.16(+0.14%) |
Dec 18, 2020 | 113.83 | 119.16 | 112.67 | 118.51 | 10,759,800 | +8.04(+7.28%) |
Dec 17, 2020 | 108.17 | 110.92 | 108.17 | 110.47 | 4,871,928 | +2.69(+2.50%) |
Dec 16, 2020 | 107.66 | 109.27 | 107.04 | 107.78 | 3,114,681 | +1.96(+1.85%) |
Dec 15, 2020 | 105.60 | 106.23 | 105.02 | 105.82 | 3,152,772 | +1.06(+1.01%) |
Dec 14, 2020 | 103.57 | 105.13 | 103.57 | 104.76 | 3,146,022 | +1.45(+1.40%) |
Dec 11, 2020 | 102.67 | 103.82 | 102.02 | 103.31 | 1,931,400 | +0.69(+0.67%) |
Dec 10, 2020 | 100.47 | 102.66 | 100.00 | 102.62 | 2,745,582 | +1.91(+1.89%) |
Dec 09, 2020 | 102.20 | 102.89 | 99.51 | 100.72 | 4,122,909 | -2.69(-2.60%) |
Dec 08, 2020 | 101.15 | 105.04 | 101.00 | 103.41 | 4,344,849 | +2.44(+2.42%) |
Dec 07, 2020 | 101.33 | 101.59 | 100.58 | 100.96 | 1,726,650 | -0.47(-0.46%) |
Dec 04, 2020 | 99.67 | 102.00 | 98.97 | 101.43 | 3,567,900 | +2.55(+2.58%) |
Dec 03, 2020 | 97.90 | 99.66 | 97.61 | 98.88 | 4,041,060 | +1.13(+1.16%) |
Dec 02, 2020 | 97.86 | 97.93 | 96.68 | 97.74 | 1,956,819 | -0.53(-0.54%) |
Dec 01, 2020 | 98.98 | 98.98 | 97.11 | 98.28 | 2,623,380 | +0.30(+0.31%) |
Nov 30, 2020 | 98.34 | 98.71 | 96.59 | 97.97 | 2,455,761 | -0.46(-0.47%) |
Nov 27, 2020 | 99.10 | 99.26 | 97.83 | 98.44 | 1,313,400 | -0.66(-0.67%) |
Nov 25, 2020 | 99.10 | 99.50 | 98.00 | 99.10 | 2,148,900 | +0.04(+0.04%) |
Nov 24, 2020 | 98.93 | 99.14 | 97.67 | 99.06 | 2,623,920 | +0.38(+0.38%) |
Nov 23, 2020 | 97.83 | 98.90 | 96.15 | 98.68 | 3,388,419 | +1.34(+1.38%) |
Nov 20, 2020 | 96.00 | 98.31 | 95.71 | 97.34 | 2,817,000 | +1.50(+1.56%) |
Nov 19, 2020 | 93.83 | 96.61 | 93.67 | 95.84 | 3,445,158 | +2.13(+2.27%) |
Nov 18, 2020 | 96.67 | 97.33 | 93.71 | 93.71 | 4,884,072 | -4.19(-4.28%) |
Nov 17, 2020 | 92.83 | 98.39 | 91.87 | 97.90 | 10,379,601 | +5.07(+5.46%) |
Nov 16, 2020 | 89.90 | 93.02 | 88.76 | 92.83 | 9,927,978 | +6.60(+7.65%) |
Nov 13, 2020 | 84.41 | 86.98 | 84.33 | 86.23 | 4,869,000 | +2.25(+2.67%) |
Nov 12, 2020 | 84.02 | 84.79 | 83.08 | 83.99 | 2,731,476 | -0.28(-0.33%) |
Nov 11, 2020 | 82.78 | 84.80 | 82.01 | 84.27 | 3,553,011 | +3.36(+4.15%) |
Nov 10, 2020 | 82.81 | 83.79 | 79.75 | 80.91 | 3,063,564 | -3.14(-3.73%) |
Nov 09, 2020 | 84.25 | 86.03 | 83.43 | 84.04 | 3,208,167 | +0.70(+0.84%) |
Nov 06, 2020 | 81.33 | 83.71 | 81.03 | 83.34 | 3,116,700 | +1.94(+2.38%) |
Nov 05, 2020 | 80.70 | 81.79 | 79.91 | 81.41 | 3,177,291 | +3.01(+3.84%) |
Nov 04, 2020 | 76.67 | 79.70 | 76.28 | 78.39 | 3,049,725 | +2.42(+3.19%) |
Nov 03, 2020 | 74.76 | 76.55 | 74.33 | 75.97 | 2,268,303 | +2.02(+2.74%) |