Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 102.31 | 102.33 | 98.14 | 100.49 | 4,887,331 | -2.59(-2.51%) |
Jan 28, 2021 | 99.99 | 103.91 | 99.99 | 103.08 | 6,602,565 | +5.28(+5.40%) |
Jan 27, 2021 | 102.04 | 102.90 | 97.70 | 97.80 | 4,632,818 | -5.95(-5.73%) |
Jan 26, 2021 | 104.80 | 105.33 | 103.69 | 103.74 | 2,825,231 | -0.45(-0.43%) |
Jan 25, 2021 | 103.18 | 104.80 | 101.68 | 104.19 | 5,357,601 | +0.16(+0.15%) |
Jan 22, 2021 | 106.56 | 106.93 | 103.74 | 104.03 | 2,919,827 | -3.83(-3.55%) |
Jan 21, 2021 | 106.73 | 108.95 | 106.19 | 107.86 | 1,815,737 | +1.11(+1.04%) |
Jan 20, 2021 | 107.06 | 107.63 | 104.87 | 106.75 | 2,795,255 | -0.23(-0.21%) |
Jan 19, 2021 | 107.45 | 108.54 | 106.64 | 106.97 | 1,855,900 | -0.48(-0.44%) |
Jan 15, 2021 | 110.44 | 110.65 | 107.11 | 107.45 | 2,188,760 | -3.67(-3.30%) |
Jan 14, 2021 | 111.56 | 112.67 | 110.13 | 111.12 | 2,381,616 | +0.24(+0.21%) |
Jan 13, 2021 | 111.29 | 112.18 | 109.67 | 110.88 | 2,060,062 | -0.46(-0.41%) |
Jan 12, 2021 | 112.18 | 113.08 | 111.14 | 111.34 | 1,827,795 | -0.84(-0.75%) |
Jan 11, 2021 | 111.50 | 112.70 | 110.33 | 112.18 | 1,541,272 | -0.97(-0.86%) |
Jan 08, 2021 | 112.91 | 114.65 | 112.03 | 113.15 | 4,101,378 | +0.86(+0.77%) |
Jan 07, 2021 | 110.46 | 112.88 | 110.27 | 112.29 | 2,663,958 | +2.50(+2.28%) |
Jan 06, 2021 | 107.11 | 111.09 | 107.10 | 109.79 | 1,884,716 | +2.80(+2.61%) |
Jan 05, 2021 | 106.05 | 108.11 | 105.94 | 107.00 | 2,587,064 | +0.49(+0.46%) |
Jan 04, 2021 | 109.99 | 110.33 | 105.07 | 106.51 | 2,783,456 | -3.77(-3.42%) |
Dec 31, 2020 | 110.28 | 110.28 | 110.28 | 1,417,682 | +1.07(+0.98%) | |
Dec 30, 2020 | 107.14 | 109.86 | 107.14 | 109.20 | 1,417,682 | +2.21(+2.07%) |
Dec 29, 2020 | 107.22 | 108.68 | 106.56 | 107.00 | 1,440,734 | +0.56(+0.53%) |
Dec 28, 2020 | 107.03 | 108.43 | 106.17 | 106.43 | 1,589,181 | +0.49(+0.46%) |
Dec 24, 2020 | 105.62 | 105.94 | 104.72 | 105.94 | 829,638 | +0.38(+0.36%) |
Dec 23, 2020 | 103.10 | 105.89 | 102.41 | 105.57 | 2,215,807 | +3.53(+3.46%) |
Dec 22, 2020 | 103.12 | 103.64 | 101.74 | 102.04 | 2,414,397 | -1.03(-1.00%) |
Dec 21, 2020 | 101.05 | 103.93 | 100.43 | 103.07 | 3,361,025 | -0.62(-0.59%) |
Dec 18, 2020 | 104.08 | 105.97 | 103.50 | 103.69 | 5,278,491 | -0.09(-0.09%) |
Dec 17, 2020 | 104.11 | 104.42 | 102.63 | 103.77 | 2,432,218 | +0.29(+0.28%) |
Dec 16, 2020 | 104.04 | 104.43 | 102.39 | 103.49 | 1,973,405 | -0.55(-0.53%) |
Dec 15, 2020 | 104.62 | 104.96 | 102.00 | 104.04 | 1,940,602 | +1.91(+1.87%) |
Dec 14, 2020 | 105.45 | 105.45 | 102.07 | 102.13 | 2,052,554 | -1.68(-1.62%) |
Dec 11, 2020 | 105.86 | 106.66 | 103.38 | 103.81 | 2,323,250 | -2.60(-2.44%) |
Dec 10, 2020 | 105.31 | 106.90 | 104.27 | 106.41 | 2,376,860 | +0.65(+0.62%) |
Dec 09, 2020 | 108.53 | 108.99 | 104.77 | 105.76 | 2,184,434 | -2.33(-2.15%) |
Dec 08, 2020 | 107.68 | 109.78 | 107.65 | 108.08 | 1,854,862 | -0.77(-0.71%) |
Dec 07, 2020 | 109.31 | 109.43 | 107.37 | 108.86 | 1,637,098 | -1.01(-0.92%) |
Dec 04, 2020 | 108.90 | 110.26 | 107.66 | 109.87 | 1,272,960 | +1.67(+1.55%) |
Dec 03, 2020 | 106.18 | 110.55 | 106.18 | 108.19 | 3,146,990 | +2.39(+2.26%) |
Dec 02, 2020 | 103.38 | 106.24 | 102.88 | 105.81 | 2,087,578 | +1.89(+1.82%) |
Dec 01, 2020 | 104.33 | 104.71 | 102.95 | 103.91 | 1,964,082 | +1.20(+1.17%) |
Nov 30, 2020 | 103.12 | 103.35 | 100.87 | 102.71 | 2,979,091 | -0.77(-0.75%) |
Nov 27, 2020 | 105.68 | 106.05 | 103.25 | 103.49 | 1,017,601 | -1.87(-1.78%) |
Nov 25, 2020 | 107.05 | 107.19 | 105.28 | 105.36 | 1,863,685 | -2.62(-2.42%) |
Nov 24, 2020 | 107.02 | 108.65 | 106.08 | 107.98 | 2,851,511 | +3.86(+3.70%) |
Nov 23, 2020 | 101.98 | 104.12 | 101.50 | 104.12 | 3,458,980 | +3.26(+3.23%) |
Nov 20, 2020 | 101.94 | 102.46 | 100.55 | 100.86 | 2,323,149 | -1.03(-1.01%) |
Nov 19, 2020 | 101.42 | 102.66 | 101.11 | 101.89 | 3,312,648 | -0.55(-0.53%) |
Nov 18, 2020 | 102.46 | 104.70 | 101.99 | 102.44 | 1,918,530 | +0.01(+0.01%) |
Nov 17, 2020 | 103.64 | 104.28 | 101.63 | 102.43 | 2,757,222 | -3.21(-3.04%) |
Nov 16, 2020 | 108.50 | 108.74 | 105.32 | 105.64 | 4,514,734 | +0.77(+0.74%) |
Nov 13, 2020 | 102.00 | 104.98 | 101.74 | 104.86 | 2,662,047 | +3.72(+3.67%) |
Nov 12, 2020 | 101.42 | 102.35 | 99.94 | 101.15 | 2,726,747 | -1.68(-1.64%) |
Nov 11, 2020 | 103.72 | 103.83 | 100.54 | 102.83 | 3,728,720 | -0.49(-0.47%) |
Nov 10, 2020 | 104.07 | 105.51 | 101.83 | 103.32 | 4,459,465 | +0.05(+0.05%) |
Nov 09, 2020 | 111.18 | 115.70 | 101.69 | 103.27 | 9,669,292 | +11.25(+12.22%) |
Nov 06, 2020 | 92.82 | 94.22 | 91.46 | 92.02 | 2,884,515 | -1.23(-1.32%) |
Nov 05, 2020 | 92.50 | 95.23 | 92.25 | 93.25 | 2,419,012 | +0.98(+1.06%) |
Nov 04, 2020 | 90.46 | 95.77 | 89.78 | 92.27 | 3,011,812 | +2.42(+2.69%) |
Nov 03, 2020 | 87.97 | 91.14 | 87.97 | 89.85 | 3,067,000 | +2.63(+3.01%) |