Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 109.27 | 109.37 | 109.26 | 109.29 | 1,499,179 | -0.03(-0.03%) |
Jan 28, 2021 | 109.36 | 109.38 | 109.30 | 109.32 | 1,338,751 | -0.01(-0.01%) |
Jan 27, 2021 | 109.26 | 109.36 | 109.19 | 109.33 | 1,330,959 | +0.09(+0.09%) |
Jan 26, 2021 | 109.05 | 109.30 | 109.03 | 109.24 | 1,129,007 | +0.19(+0.17%) |
Jan 25, 2021 | 108.90 | 109.05 | 108.88 | 109.05 | 1,393,429 | +0.23(+0.21%) |
Jan 22, 2021 | 108.87 | 108.92 | 108.81 | 108.82 | 1,148,083 | -0.05(-0.04%) |
Jan 21, 2021 | 108.87 | 108.95 | 108.82 | 108.87 | 1,359,730 | -0.03(-0.03%) |
Jan 20, 2021 | 108.86 | 108.90 | 108.82 | 108.89 | 926,604 | +0.06(+0.06%) |
Jan 19, 2021 | 108.82 | 108.92 | 108.80 | 108.83 | 2,838,658 | +0.00(+0.00%) |
Jan 15, 2021 | 108.80 | 108.84 | 108.75 | 108.83 | 938,803 | +0.05(+0.04%) |
Jan 14, 2021 | 108.77 | 108.84 | 108.72 | 108.78 | 1,994,948 | -0.03(-0.03%) |
Jan 13, 2021 | 108.75 | 108.84 | 108.75 | 108.81 | 1,917,294 | +0.04(+0.03%) |
Jan 12, 2021 | 108.59 | 108.77 | 108.57 | 108.77 | 1,830,954 | +0.22(+0.21%) |
Jan 11, 2021 | 108.68 | 108.70 | 108.33 | 108.55 | 2,311,552 | -0.10(-0.09%) |
Jan 08, 2021 | 108.85 | 108.86 | 108.59 | 108.65 | 1,638,520 | -0.19(-0.17%) |
Jan 07, 2021 | 108.82 | 108.91 | 108.75 | 108.84 | 1,487,650 | +0.00(+0.00%) |
Jan 06, 2021 | 108.94 | 108.94 | 108.66 | 108.84 | 1,867,978 | -0.11(-0.10%) |
Jan 05, 2021 | 108.89 | 108.96 | 108.84 | 108.95 | 1,273,328 | +0.09(+0.09%) |
Jan 04, 2021 | 108.83 | 108.89 | 108.78 | 108.86 | 1,520,010 | -0.06(-0.06%) |
Dec 31, 2020 | 108.92 | 108.92 | 108.92 | 839,490 | +0.06(+0.05%) | |
Dec 30, 2020 | 108.86 | 108.93 | 108.84 | 108.87 | 839,490 | -0.02(-0.02%) |
Dec 29, 2020 | 108.83 | 108.89 | 108.83 | 108.89 | 987,311 | +0.02(+0.02%) |
Dec 28, 2020 | 108.83 | 108.94 | 108.78 | 108.87 | 1,101,044 | -0.04(-0.03%) |
Dec 24, 2020 | 108.80 | 108.92 | 108.78 | 108.90 | 590,181 | +0.14(+0.13%) |
Dec 23, 2020 | 108.79 | 108.82 | 108.69 | 108.77 | 1,295,795 | -0.08(-0.08%) |
Dec 22, 2020 | 108.73 | 108.86 | 108.69 | 108.85 | 1,618,378 | +0.05(+0.05%) |
Dec 21, 2020 | 108.73 | 108.80 | 108.68 | 108.79 | 1,046,713 | +0.13(+0.12%) |
Dec 18, 2020 | 108.70 | 108.80 | 108.66 | 108.66 | 1,871,042 | -0.03(-0.03%) |
Dec 17, 2020 | 108.70 | 108.79 | 108.59 | 108.69 | 1,254,669 | +0.01(+0.01%) |
Dec 16, 2020 | 108.64 | 108.72 | 108.59 | 108.68 | 1,016,845 | +0.03(+0.03%) |
Dec 15, 2020 | 108.65 | 108.68 | 108.59 | 108.65 | 937,565 | +0.00(+0.00%) |
Dec 14, 2020 | 108.63 | 108.67 | 108.51 | 108.65 | 794,420 | -0.04(-0.03%) |
Dec 11, 2020 | 108.57 | 108.69 | 108.57 | 108.69 | 812,888 | +0.04(+0.03%) |
Dec 10, 2020 | 108.56 | 108.67 | 108.53 | 108.65 | 873,864 | +0.12(+0.11%) |
Dec 09, 2020 | 108.47 | 108.60 | 108.45 | 108.53 | 1,191,044 | +0.01(+0.01%) |
Dec 08, 2020 | 108.33 | 108.60 | 108.30 | 108.52 | 1,880,989 | +0.14(+0.13%) |
Dec 07, 2020 | 108.38 | 108.46 | 108.35 | 108.38 | 775,433 | +0.06(+0.05%) |
Dec 04, 2020 | 108.30 | 108.33 | 108.18 | 108.33 | 1,057,951 | +0.04(+0.03%) |
Dec 03, 2020 | 108.26 | 108.33 | 108.20 | 108.29 | 1,184,434 | +0.15(+0.14%) |
Dec 02, 2020 | 108.17 | 108.18 | 108.00 | 108.14 | 1,209,500 | +0.00(+0.00%) |
Dec 01, 2020 | 108.18 | 108.26 | 108.11 | 108.14 | 1,489,733 | -0.05(-0.05%) |
Nov 30, 2020 | 108.33 | 108.33 | 108.17 | 108.19 | 782,092 | -0.09(-0.09%) |
Nov 27, 2020 | 108.28 | 108.31 | 108.16 | 108.29 | 678,873 | +0.08(+0.07%) |
Nov 25, 2020 | 108.22 | 108.25 | 108.16 | 108.21 | 836,690 | +0.02(+0.02%) |
Nov 24, 2020 | 108.25 | 108.26 | 108.13 | 108.19 | 1,636,577 | -0.08(-0.08%) |
Nov 23, 2020 | 108.27 | 108.29 | 108.17 | 108.28 | 996,304 | +0.05(+0.05%) |
Nov 20, 2020 | 108.22 | 108.24 | 108.17 | 108.22 | 945,823 | +0.11(+0.10%) |
Nov 19, 2020 | 107.99 | 108.11 | 107.97 | 108.11 | 1,383,918 | +0.28(+0.26%) |
Nov 18, 2020 | 107.80 | 107.84 | 107.76 | 107.83 | 1,354,830 | +0.14(+0.13%) |
Nov 17, 2020 | 107.65 | 107.75 | 107.58 | 107.69 | 1,628,505 | +0.17(+0.16%) |
Nov 16, 2020 | 107.54 | 107.64 | 107.49 | 107.53 | 2,747,129 | -0.02(-0.02%) |
Nov 13, 2020 | 107.53 | 107.59 | 107.50 | 107.54 | 1,081,296 | +0.13(+0.12%) |
Nov 12, 2020 | 107.36 | 107.54 | 107.35 | 107.42 | 2,052,111 | +0.00(+0.00%) |
Nov 11, 2020 | 107.42 | 107.50 | 107.37 | 107.42 | 933,008 | +0.07(+0.07%) |
Nov 10, 2020 | 107.28 | 107.41 | 107.26 | 107.34 | 1,091,233 | -0.05(-0.04%) |
Nov 09, 2020 | 107.27 | 107.56 | 107.22 | 107.39 | 1,885,749 | -0.07(-0.07%) |
Nov 06, 2020 | 107.37 | 107.59 | 107.34 | 107.46 | 3,310,491 | +0.12(+0.11%) |
Nov 05, 2020 | 107.29 | 107.43 | 107.18 | 107.34 | 2,228,489 | +0.10(+0.10%) |
Nov 04, 2020 | 107.27 | 107.29 | 106.96 | 107.24 | 2,001,634 | +0.63(+0.59%) |
Nov 03, 2020 | 106.67 | 106.67 | 106.58 | 106.61 | 692,462 | -0.01(-0.01%) |