Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 111.61 | 112.48 | 108.10 | 109.86 | 10,061,000 | -2.20(-1.96%) |
Jan 28, 2021 | 111.02 | 113.87 | 109.06 | 112.06 | 7,714,590 | +2.85(+2.61%) |
Jan 27, 2021 | 114.99 | 114.99 | 108.10 | 109.21 | 16,054,070 | -6.77(-5.84%) |
Jan 26, 2021 | 120.82 | 121.61 | 115.74 | 115.98 | 9,835,080 | -4.61(-3.83%) |
Jan 25, 2021 | 120.62 | 124.75 | 116.55 | 120.59 | 14,862,480 | +0.92(+0.77%) |
Jan 22, 2021 | 118.75 | 120.16 | 117.72 | 119.67 | 6,247,000 | -0.14(-0.12%) |
Jan 21, 2021 | 121.40 | 121.62 | 118.10 | 119.81 | 6,999,400 | -0.28(-0.24%) |
Jan 20, 2021 | 118.07 | 121.63 | 117.53 | 120.10 | 8,110,620 | +2.70(+2.30%) |
Jan 19, 2021 | 118.69 | 119.07 | 115.02 | 117.40 | 7,743,920 | +0.35(+0.30%) |
Jan 15, 2021 | 119.02 | 119.30 | 114.70 | 117.05 | 8,933,000 | -0.84(-0.71%) |
Jan 14, 2021 | 122.90 | 123.01 | 117.06 | 117.89 | 11,818,600 | -2.10(-1.75%) |
Jan 13, 2021 | 119.20 | 120.20 | 116.95 | 119.98 | 6,930,570 | +1.16(+0.97%) |
Jan 12, 2021 | 118.80 | 120.58 | 116.54 | 118.82 | 9,023,010 | +1.06(+0.90%) |
Jan 11, 2021 | 117.05 | 121.77 | 116.00 | 117.76 | 11,090,840 | -1.13(-0.95%) |
Jan 08, 2021 | 117.20 | 119.49 | 115.15 | 118.89 | 13,781,000 | +2.94(+2.53%) |
Jan 07, 2021 | 110.20 | 116.17 | 110.20 | 115.95 | 13,729,960 | +7.22(+6.64%) |
Jan 06, 2021 | 109.75 | 110.90 | 107.61 | 108.73 | 12,655,810 | -3.14(-2.81%) |
Jan 05, 2021 | 109.44 | 111.87 | 108.56 | 111.87 | 9,031,270 | +2.63(+2.41%) |
Jan 04, 2021 | 113.80 | 114.29 | 107.79 | 109.24 | 16,432,500 | -3.95(-3.49%) |
Dec 31, 2020 | 113.19 | 113.19 | 113.19 | 7,892,580 | -3.11(-2.67%) | |
Dec 30, 2020 | 117.81 | 118.06 | 114.28 | 116.30 | 7,892,580 | -0.86(-0.73%) |
Dec 29, 2020 | 116.80 | 120.05 | 114.63 | 117.16 | 14,214,590 | +2.45(+2.14%) |
Dec 28, 2020 | 122.99 | 123.15 | 113.72 | 114.71 | 18,923,720 | -7.85(-6.40%) |
Dec 24, 2020 | 121.60 | 123.90 | 120.95 | 122.55 | 9,257,000 | +2.76(+2.30%) |
Dec 23, 2020 | 127.50 | 127.62 | 119.74 | 119.80 | 21,226,350 | -7.91(-6.20%) |
Dec 22, 2020 | 120.39 | 128.52 | 120.02 | 127.71 | 25,006,390 | +7.98(+6.67%) |
Dec 21, 2020 | 116.50 | 120.52 | 114.50 | 119.73 | 15,159,500 | +2.63(+2.25%) |
Dec 18, 2020 | 118.18 | 118.42 | 116.11 | 117.10 | 11,145,000 | -0.90(-0.77%) |
Dec 17, 2020 | 116.30 | 120.69 | 115.04 | 118.00 | 22,937,880 | +2.27(+1.96%) |
Dec 16, 2020 | 107.26 | 116.42 | 107.17 | 115.73 | 30,881,310 | +8.32(+7.75%) |
Dec 15, 2020 | 105.42 | 108.62 | 105.07 | 107.41 | 8,032,110 | +1.49(+1.41%) |
Dec 14, 2020 | 105.00 | 107.93 | 103.92 | 105.92 | 11,310,940 | +0.13(+0.12%) |
Dec 11, 2020 | 106.50 | 107.50 | 103.80 | 105.79 | 7,388,000 | -0.95(-0.89%) |
Dec 10, 2020 | 101.75 | 107.30 | 101.70 | 106.74 | 9,797,400 | +2.92(+2.81%) |
Dec 09, 2020 | 110.00 | 110.29 | 102.84 | 103.82 | 14,271,690 | -6.39(-5.80%) |
Dec 08, 2020 | 108.90 | 110.70 | 108.30 | 110.21 | 10,849,570 | +1.77(+1.63%) |
Dec 07, 2020 | 105.80 | 108.80 | 105.60 | 108.44 | 9,320,540 | +3.05(+2.89%) |
Dec 04, 2020 | 106.80 | 107.93 | 105.11 | 105.39 | 8,526,000 | -0.88(-0.83%) |
Dec 03, 2020 | 108.20 | 111.24 | 106.13 | 106.27 | 15,083,780 | -1.68(-1.55%) |
Dec 02, 2020 | 105.10 | 108.34 | 103.60 | 107.94 | 12,511,700 | +1.04(+0.97%) |
Dec 01, 2020 | 108.04 | 108.77 | 105.10 | 106.91 | 17,299,510 | -2.13(-1.96%) |
Nov 30, 2020 | 104.50 | 109.47 | 103.50 | 109.04 | 25,989,060 | +5.60(+5.41%) |
Nov 27, 2020 | 102.82 | 104.40 | 100.93 | 103.44 | 11,854,000 | +1.49(+1.46%) |
Nov 25, 2020 | 97.64 | 102.11 | 97.50 | 101.95 | 15,916,000 | +4.83(+4.97%) |
Nov 24, 2020 | 97.80 | 98.01 | 96.30 | 97.12 | 8,620,880 | -0.88(-0.89%) |
Nov 23, 2020 | 98.85 | 98.97 | 96.32 | 98.00 | 11,978,860 | -0.85(-0.86%) |
Nov 20, 2020 | 97.60 | 99.80 | 97.30 | 98.85 | 16,847,000 | +2.17(+2.25%) |
Nov 19, 2020 | 94.60 | 98.15 | 93.73 | 96.68 | 18,912,410 | +3.53(+3.79%) |
Nov 18, 2020 | 91.50 | 93.60 | 90.52 | 93.14 | 9,955,120 | +1.74(+1.90%) |
Nov 17, 2020 | 92.50 | 92.98 | 90.52 | 91.40 | 7,591,740 | -0.52(-0.57%) |
Nov 16, 2020 | 89.01 | 91.94 | 88.00 | 91.92 | 15,204,800 | +0.09(+0.10%) |
Nov 13, 2020 | 93.45 | 93.69 | 90.84 | 91.83 | 8,693,000 | -0.75(-0.81%) |
Nov 12, 2020 | 94.60 | 95.48 | 92.17 | 92.58 | 12,232,100 | -2.14(-2.26%) |
Nov 11, 2020 | 90.40 | 94.82 | 89.86 | 94.72 | 17,270,350 | +6.14(+6.93%) |
Nov 10, 2020 | 91.20 | 92.40 | 87.50 | 88.58 | 29,318,880 | -1.68(-1.87%) |
Nov 09, 2020 | 99.00 | 99.17 | 90.00 | 90.26 | 39,085,248 | -14.24(-13.63%) |
Nov 06, 2020 | 103.10 | 104.51 | 100.31 | 104.50 | 11,536,000 | +0.85(+0.82%) |
Nov 05, 2020 | 102.70 | 103.88 | 100.30 | 103.65 | 12,571,990 | +4.05(+4.07%) |
Nov 04, 2020 | 97.60 | 100.27 | 95.50 | 99.60 | 15,885,450 | +5.43(+5.76%) |
Nov 03, 2020 | 92.30 | 95.29 | 91.05 | 94.17 | 11,079,650 | +2.67(+2.92%) |