Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 116.99 | 117.03 | 113.44 | 114.35 | 16,119,762 | -4.06(-3.43%) |
Jan 28, 2021 | 117.16 | 120.06 | 116.29 | 118.41 | 15,014,036 | +3.85(+3.36%) |
Jan 27, 2021 | 117.58 | 117.72 | 114.33 | 114.56 | 17,699,346 | -4.62(-3.88%) |
Jan 26, 2021 | 121.44 | 121.69 | 118.80 | 119.18 | 18,076,224 | -3.64(-2.97%) |
Jan 25, 2021 | 124.06 | 124.38 | 119.84 | 122.82 | 21,731,178 | +1.30(+1.07%) |
Jan 22, 2021 | 122.37 | 123.51 | 121.21 | 121.52 | 20,364,176 | -4.72(-3.74%) |
Jan 21, 2021 | 125.39 | 127.42 | 124.53 | 126.25 | 16,406,174 | +3.31(+2.69%) |
Jan 20, 2021 | 127.22 | 128.10 | 122.43 | 122.94 | 18,403,338 | -0.62(-0.50%) |
Jan 19, 2021 | 122.89 | 126.14 | 120.86 | 123.56 | 21,633,716 | +5.71(+4.85%) |
Jan 15, 2021 | 120.89 | 120.96 | 115.94 | 117.84 | 18,429,902 | -1.15(-0.96%) |
Jan 14, 2021 | 116.17 | 126.71 | 114.50 | 118.99 | 39,407,696 | +6.80(+6.06%) |
Jan 13, 2021 | 117.06 | 117.44 | 111.04 | 112.20 | 21,897,660 | -3.55(-3.07%) |
Jan 12, 2021 | 117.78 | 117.82 | 114.50 | 115.75 | 15,038,777 | +0.38(+0.33%) |
Jan 11, 2021 | 112.68 | 116.31 | 111.79 | 115.37 | 12,759,327 | +3.68(+3.29%) |
Jan 08, 2021 | 118.48 | 118.84 | 110.08 | 111.69 | 20,165,988 | -2.58(-2.26%) |
Jan 07, 2021 | 112.30 | 115.69 | 110.66 | 114.27 | 14,380,105 | +5.48(+5.03%) |
Jan 06, 2021 | 107.14 | 109.53 | 105.91 | 108.79 | 11,264,358 | +2.67(+2.52%) |
Jan 05, 2021 | 105.78 | 108.17 | 105.40 | 106.12 | 11,220,266 | +1.01(+0.96%) |
Jan 04, 2021 | 104.90 | 107.37 | 103.93 | 105.11 | 11,946,088 | +2.50(+2.44%) |
Dec 31, 2020 | 102.61 | 102.61 | 102.61 | 10,157,197 | +0.13(+0.13%) | |
Dec 30, 2020 | 101.35 | 103.23 | 101.07 | 102.48 | 10,157,197 | +3.14(+3.16%) |
Dec 29, 2020 | 100.69 | 100.83 | 99.01 | 99.33 | 4,889,132 | -0.56(-0.56%) |
Dec 28, 2020 | 101.25 | 101.79 | 99.70 | 99.89 | 5,478,069 | +0.17(+0.17%) |
Dec 24, 2020 | 98.58 | 100.07 | 98.50 | 99.72 | 3,370,898 | +2.08(+2.13%) |
Dec 23, 2020 | 98.50 | 98.69 | 97.49 | 97.64 | 3,526,775 | -0.17(-0.17%) |
Dec 22, 2020 | 98.87 | 99.01 | 96.84 | 97.81 | 5,947,934 | -0.84(-0.85%) |
Dec 21, 2020 | 97.45 | 98.77 | 97.23 | 98.65 | 6,494,314 | +0.52(+0.53%) |
Dec 18, 2020 | 97.87 | 98.62 | 97.07 | 98.13 | 7,881,830 | +0.36(+0.37%) |
Dec 17, 2020 | 98.71 | 99.11 | 97.73 | 97.77 | 8,259,078 | -0.80(-0.81%) |
Dec 16, 2020 | 99.00 | 99.02 | 97.41 | 98.58 | 6,385,368 | +0.10(+0.10%) |
Dec 15, 2020 | 99.03 | 99.68 | 97.84 | 98.47 | 7,897,149 | +1.43(+1.48%) |
Dec 14, 2020 | 97.24 | 98.29 | 96.98 | 97.04 | 6,266,490 | -0.44(-0.45%) |
Dec 11, 2020 | 97.46 | 98.50 | 96.72 | 97.48 | 7,995,993 | -0.19(-0.19%) |
Dec 10, 2020 | 96.51 | 98.49 | 95.76 | 97.67 | 7,610,592 | -0.18(-0.18%) |
Dec 09, 2020 | 99.33 | 99.89 | 96.99 | 97.84 | 8,743,095 | -1.14(-1.15%) |
Dec 08, 2020 | 100.99 | 101.05 | 98.49 | 98.99 | 10,532,684 | -0.70(-0.70%) |
Dec 07, 2020 | 99.34 | 100.83 | 98.36 | 99.69 | 12,572,804 | +2.49(+2.56%) |
Dec 04, 2020 | 95.12 | 97.22 | 94.36 | 97.20 | 11,551,902 | +3.96(+4.25%) |
Dec 03, 2020 | 94.70 | 94.82 | 93.17 | 93.23 | 7,847,888 | -0.04(-0.04%) |
Dec 02, 2020 | 95.58 | 95.61 | 93.25 | 93.27 | 9,247,325 | -1.24(-1.31%) |
Dec 01, 2020 | 92.48 | 97.73 | 92.32 | 94.51 | 17,243,210 | +3.60(+3.96%) |
Nov 30, 2020 | 91.42 | 91.78 | 90.14 | 90.91 | 14,747,369 | -1.61(-1.74%) |
Nov 27, 2020 | 92.34 | 93.02 | 91.88 | 92.52 | 4,660,461 | +1.17(+1.28%) |
Nov 25, 2020 | 90.14 | 91.82 | 90.09 | 91.35 | 5,543,888 | +0.80(+0.88%) |
Nov 24, 2020 | 92.29 | 92.38 | 89.97 | 90.55 | 7,483,343 | -1.40(-1.52%) |
Nov 23, 2020 | 91.04 | 92.70 | 90.75 | 91.95 | 9,393,956 | +2.62(+2.94%) |
Nov 20, 2020 | 90.57 | 91.08 | 89.30 | 89.33 | 5,694,470 | -1.20(-1.32%) |
Nov 19, 2020 | 90.68 | 90.76 | 89.60 | 90.53 | 5,909,320 | -0.30(-0.33%) |
Nov 18, 2020 | 92.32 | 92.58 | 90.30 | 90.83 | 9,095,942 | +1.14(+1.27%) |
Nov 17, 2020 | 91.81 | 91.91 | 89.66 | 89.68 | 11,564,219 | -3.34(-3.59%) |
Nov 16, 2020 | 90.35 | 95.99 | 90.29 | 93.02 | 19,642,104 | +5.67(+6.49%) |
Nov 13, 2020 | 85.78 | 87.90 | 85.47 | 87.35 | 9,796,893 | +3.19(+3.79%) |
Nov 12, 2020 | 85.16 | 86.10 | 84.13 | 84.16 | 7,977,398 | -0.99(-1.17%) |
Nov 11, 2020 | 83.86 | 85.44 | 83.73 | 85.16 | 8,212,766 | +3.02(+3.67%) |
Nov 10, 2020 | 82.83 | 83.21 | 81.24 | 82.14 | 8,907,324 | -1.28(-1.54%) |
Nov 09, 2020 | 86.09 | 86.66 | 83.34 | 83.42 | 9,576,467 | -2.23(-2.60%) |
Nov 06, 2020 | 84.15 | 85.74 | 83.44 | 85.65 | 6,833,172 | +0.92(+1.08%) |
Nov 05, 2020 | 84.73 | 85.23 | 84.12 | 84.74 | 7,111,317 | +0.92(+1.10%) |
Nov 04, 2020 | 83.13 | 84.12 | 82.89 | 83.82 | 8,119,847 | +1.65(+2.01%) |
Nov 03, 2020 | 80.76 | 82.68 | 80.64 | 82.17 | 6,691,565 | +1.86(+2.31%) |