Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 112.04 | 112.29 | 108.73 | 110.46 | 594,262 | -1.43(-1.28%) |
Jan 28, 2021 | 115.36 | 115.67 | 111.06 | 111.89 | 501,722 | -1.67(-1.47%) |
Jan 27, 2021 | 115.30 | 116.06 | 112.22 | 113.56 | 492,186 | -3.20(-2.74%) |
Jan 26, 2021 | 120.48 | 120.48 | 116.66 | 116.76 | 406,262 | -2.82(-2.36%) |
Jan 25, 2021 | 120.54 | 120.54 | 118.38 | 119.58 | 431,935 | -0.53(-0.44%) |
Jan 22, 2021 | 118.37 | 120.38 | 117.86 | 120.11 | 304,750 | +0.77(+0.65%) |
Jan 21, 2021 | 122.28 | 122.43 | 119.18 | 119.34 | 394,736 | -2.88(-2.36%) |
Jan 20, 2021 | 122.64 | 123.34 | 120.85 | 122.22 | 289,776 | +0.25(+0.20%) |
Jan 19, 2021 | 122.39 | 123.28 | 121.33 | 121.98 | 398,295 | +0.52(+0.43%) |
Jan 15, 2021 | 123.34 | 123.74 | 120.55 | 121.45 | 338,692 | -4.10(-3.27%) |
Jan 14, 2021 | 127.11 | 127.86 | 125.06 | 125.55 | 481,429 | -0.17(-0.14%) |
Jan 13, 2021 | 127.78 | 127.78 | 123.95 | 125.72 | 297,221 | -2.94(-2.29%) |
Jan 12, 2021 | 125.85 | 128.78 | 124.54 | 128.67 | 441,769 | +2.82(+2.24%) |
Jan 11, 2021 | 122.81 | 127.16 | 122.13 | 125.85 | 321,068 | +0.91(+0.73%) |
Jan 08, 2021 | 124.03 | 125.61 | 122.95 | 124.94 | 621,479 | -1.09(-0.87%) |
Jan 07, 2021 | 125.78 | 127.53 | 124.41 | 126.03 | 670,288 | +1.33(+1.07%) |
Jan 06, 2021 | 120.26 | 125.25 | 120.26 | 124.70 | 786,839 | +7.52(+6.42%) |
Jan 05, 2021 | 113.92 | 118.06 | 113.92 | 117.18 | 369,600 | +3.26(+2.87%) |
Jan 04, 2021 | 115.89 | 117.92 | 112.94 | 113.92 | 279,546 | -0.04(-0.03%) |
Dec 31, 2020 | 113.95 | 113.95 | 113.95 | 247,137 | +0.56(+0.49%) | |
Dec 30, 2020 | 112.68 | 115.00 | 112.35 | 113.39 | 247,137 | +0.94(+0.84%) |
Dec 29, 2020 | 113.03 | 113.80 | 112.06 | 112.45 | 217,839 | -0.23(-0.20%) |
Dec 28, 2020 | 113.21 | 114.12 | 112.42 | 112.68 | 151,716 | +0.28(+0.25%) |
Dec 24, 2020 | 113.25 | 113.25 | 111.58 | 112.40 | 70,617 | -0.34(-0.30%) |
Dec 23, 2020 | 112.37 | 113.45 | 112.22 | 112.75 | 182,606 | +0.92(+0.83%) |
Dec 22, 2020 | 112.71 | 113.27 | 111.63 | 111.82 | 258,977 | -1.10(-0.98%) |
Dec 21, 2020 | 110.46 | 113.02 | 110.46 | 112.93 | 240,152 | +0.89(+0.79%) |
Dec 18, 2020 | 114.47 | 114.47 | 111.44 | 112.04 | 1,295,503 | -1.92(-1.69%) |
Dec 17, 2020 | 114.92 | 114.92 | 113.19 | 113.96 | 294,626 | -0.35(-0.31%) |
Dec 16, 2020 | 116.50 | 116.92 | 114.11 | 114.32 | 294,516 | -1.68(-1.45%) |
Dec 15, 2020 | 115.43 | 116.09 | 113.24 | 116.00 | 401,526 | +2.22(+1.95%) |
Dec 14, 2020 | 116.71 | 116.90 | 113.69 | 113.78 | 396,833 | -1.63(-1.41%) |
Dec 11, 2020 | 115.48 | 116.36 | 114.08 | 115.41 | 298,865 | -0.96(-0.83%) |
Dec 10, 2020 | 113.81 | 116.90 | 113.67 | 116.37 | 367,030 | +2.10(+1.84%) |
Dec 09, 2020 | 116.33 | 116.75 | 114.20 | 114.27 | 395,628 | -0.89(-0.78%) |
Dec 08, 2020 | 113.91 | 116.14 | 113.32 | 115.16 | 400,346 | +0.55(+0.48%) |
Dec 07, 2020 | 115.19 | 115.98 | 114.34 | 114.61 | 364,679 | -1.04(-0.90%) |
Dec 04, 2020 | 114.45 | 116.12 | 114.25 | 115.65 | 300,021 | +1.96(+1.72%) |
Dec 03, 2020 | 113.66 | 114.60 | 112.72 | 113.69 | 354,824 | +0.36(+0.32%) |
Dec 02, 2020 | 114.48 | 114.78 | 112.93 | 113.33 | 776,042 | -1.09(-0.96%) |
Dec 01, 2020 | 114.33 | 115.67 | 113.94 | 114.42 | 337,394 | +2.32(+2.07%) |
Nov 30, 2020 | 114.77 | 114.97 | 112.06 | 112.10 | 495,709 | -3.26(-2.83%) |
Nov 27, 2020 | 115.86 | 116.43 | 114.92 | 115.36 | 147,120 | -0.18(-0.16%) |
Nov 25, 2020 | 116.09 | 116.43 | 113.77 | 115.54 | 238,650 | -1.17(-1.00%) |
Nov 24, 2020 | 114.29 | 117.13 | 113.73 | 116.71 | 506,834 | +2.69(+2.36%) |
Nov 23, 2020 | 113.72 | 114.72 | 112.63 | 114.02 | 240,331 | +1.54(+1.37%) |
Nov 20, 2020 | 112.26 | 113.29 | 111.64 | 112.48 | 285,414 | +0.34(+0.31%) |
Nov 19, 2020 | 112.53 | 113.72 | 111.62 | 112.14 | 252,968 | -0.19(-0.17%) |
Nov 18, 2020 | 114.90 | 115.32 | 112.30 | 112.32 | 549,821 | -2.71(-2.35%) |
Nov 17, 2020 | 112.95 | 115.28 | 112.57 | 115.03 | 302,871 | +0.66(+0.58%) |
Nov 16, 2020 | 114.52 | 115.47 | 112.89 | 114.37 | 370,572 | +2.48(+2.22%) |
Nov 13, 2020 | 109.93 | 112.44 | 109.93 | 111.89 | 161,421 | +2.98(+2.74%) |
Nov 12, 2020 | 110.21 | 110.56 | 107.82 | 108.91 | 223,523 | -2.05(-1.85%) |
Nov 11, 2020 | 112.84 | 112.93 | 109.83 | 110.96 | 240,218 | -1.67(-1.49%) |
Nov 10, 2020 | 111.68 | 113.95 | 110.90 | 112.63 | 365,796 | +1.68(+1.52%) |
Nov 09, 2020 | 113.31 | 115.64 | 109.07 | 110.95 | 379,508 | +4.65(+4.37%) |
Nov 06, 2020 | 107.33 | 107.85 | 105.74 | 106.30 | 222,589 | +0.17(+0.16%) |
Nov 05, 2020 | 103.71 | 107.48 | 103.71 | 106.13 | 265,543 | +3.65(+3.56%) |
Nov 04, 2020 | 104.17 | 105.11 | 101.63 | 102.48 | 307,008 | -3.15(-2.98%) |
Nov 03, 2020 | 106.58 | 106.58 | 104.83 | 105.63 | 326,998 | +0.63(+0.60%) |