Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 113.49 | 117.75 | 113.02 | 116.68 | 11,646,449 | +3.02(+2.66%) |
Jan 28, 2021 | 111.40 | 117.13 | 110.59 | 113.66 | 11,964,784 | +5.76(+5.34%) |
Jan 27, 2021 | 108.76 | 111.19 | 107.15 | 107.90 | 9,638,288 | -0.41(-0.38%) |
Jan 26, 2021 | 107.86 | 108.68 | 107.43 | 108.31 | 4,382,562 | +0.01(+0.01%) |
Jan 25, 2021 | 106.74 | 108.95 | 106.69 | 108.31 | 4,966,146 | +1.77(+1.67%) |
Jan 22, 2021 | 106.68 | 107.16 | 105.49 | 106.53 | 4,410,489 | -0.10(-0.10%) |
Jan 21, 2021 | 105.97 | 107.19 | 104.09 | 106.64 | 5,325,727 | +0.06(+0.05%) |
Jan 20, 2021 | 106.35 | 107.18 | 105.74 | 106.58 | 3,126,868 | +0.30(+0.28%) |
Jan 19, 2021 | 105.49 | 106.81 | 104.34 | 106.28 | 7,221,665 | +1.20(+1.14%) |
Jan 15, 2021 | 103.85 | 105.38 | 103.27 | 105.08 | 4,745,414 | +1.19(+1.14%) |
Jan 14, 2021 | 104.99 | 105.42 | 103.61 | 103.89 | 4,651,049 | -1.57(-1.49%) |
Jan 13, 2021 | 102.58 | 106.16 | 101.79 | 105.45 | 6,430,631 | +3.11(+3.04%) |
Jan 12, 2021 | 103.92 | 104.11 | 101.87 | 102.34 | 6,143,890 | -1.88(-1.80%) |
Jan 11, 2021 | 104.57 | 105.30 | 103.65 | 104.22 | 3,379,037 | -0.72(-0.69%) |
Jan 08, 2021 | 105.00 | 105.83 | 103.75 | 104.95 | 4,511,422 | +0.29(+0.28%) |
Jan 07, 2021 | 103.70 | 104.96 | 102.73 | 104.66 | 5,922,311 | +1.01(+0.97%) |
Jan 06, 2021 | 102.45 | 104.40 | 102.11 | 103.65 | 5,890,434 | -0.22(-0.21%) |
Jan 05, 2021 | 102.35 | 104.29 | 101.83 | 103.87 | 4,597,232 | +1.27(+1.24%) |
Jan 04, 2021 | 102.99 | 103.67 | 100.86 | 102.60 | 6,585,146 | -0.36(-0.35%) |
Dec 31, 2020 | 102.95 | 102.95 | 102.95 | 2,569,213 | +0.99(+0.97%) | |
Dec 30, 2020 | 102.20 | 102.61 | 101.40 | 101.97 | 2,569,213 | +0.10(+0.10%) |
Dec 29, 2020 | 102.02 | 102.44 | 101.68 | 101.86 | 3,014,385 | +0.51(+0.50%) |
Dec 28, 2020 | 102.45 | 102.59 | 100.86 | 101.36 | 2,163,385 | -0.53(-0.52%) |
Dec 24, 2020 | 101.03 | 102.45 | 100.97 | 101.88 | 1,543,546 | +0.85(+0.84%) |
Dec 23, 2020 | 102.37 | 103.13 | 101.02 | 101.03 | 3,349,444 | -0.78(-0.77%) |
Dec 22, 2020 | 101.39 | 102.53 | 100.58 | 101.82 | 3,644,111 | +0.18(+0.18%) |
Dec 21, 2020 | 101.14 | 101.72 | 99.08 | 101.64 | 4,832,536 | -0.83(-0.81%) |
Dec 18, 2020 | 102.35 | 103.07 | 101.07 | 102.47 | 11,347,098 | +0.18(+0.17%) |
Dec 17, 2020 | 101.39 | 102.43 | 101.19 | 102.29 | 4,170,904 | +1.35(+1.34%) |
Dec 16, 2020 | 101.03 | 101.75 | 100.25 | 100.93 | 4,741,397 | -0.10(-0.10%) |
Dec 15, 2020 | 100.56 | 101.93 | 100.05 | 101.03 | 5,590,301 | +0.62(+0.62%) |
Dec 14, 2020 | 101.08 | 102.65 | 100.40 | 100.42 | 6,646,780 | -0.22(-0.21%) |
Dec 11, 2020 | 99.77 | 100.94 | 99.03 | 100.63 | 5,018,493 | +0.47(+0.47%) |
Dec 10, 2020 | 100.39 | 100.70 | 99.71 | 100.16 | 5,135,093 | +0.19(+0.19%) |
Dec 09, 2020 | 100.71 | 101.26 | 99.22 | 99.97 | 6,106,515 | -0.45(-0.45%) |
Dec 08, 2020 | 100.42 | 100.84 | 99.87 | 100.42 | 7,065,257 | -0.36(-0.36%) |
Dec 07, 2020 | 101.29 | 101.83 | 100.27 | 100.78 | 7,365,805 | -0.68(-0.67%) |
Dec 04, 2020 | 100.69 | 101.81 | 100.55 | 101.46 | 4,984,568 | +0.35(+0.34%) |
Dec 03, 2020 | 101.69 | 102.15 | 100.69 | 101.11 | 4,090,535 | -0.58(-0.57%) |
Dec 02, 2020 | 101.84 | 102.14 | 100.95 | 101.69 | 3,663,423 | -0.32(-0.31%) |
Dec 01, 2020 | 102.72 | 103.06 | 101.62 | 102.01 | 4,536,050 | +0.25(+0.25%) |
Nov 30, 2020 | 101.34 | 102.07 | 100.70 | 101.76 | 6,063,639 | +0.56(+0.56%) |
Nov 27, 2020 | 100.30 | 101.32 | 99.55 | 101.19 | 2,104,642 | +1.14(+1.14%) |
Nov 25, 2020 | 100.66 | 101.93 | 99.32 | 100.06 | 6,619,255 | -1.13(-1.11%) |
Nov 24, 2020 | 102.78 | 103.05 | 100.85 | 101.19 | 7,780,861 | -1.56(-1.52%) |
Nov 23, 2020 | 104.78 | 104.86 | 102.36 | 102.75 | 4,366,111 | -1.52(-1.46%) |
Nov 20, 2020 | 104.13 | 105.09 | 103.50 | 104.27 | 4,333,926 | -0.10(-0.10%) |
Nov 19, 2020 | 103.43 | 104.56 | 102.74 | 104.37 | 3,772,897 | +1.16(+1.12%) |
Nov 18, 2020 | 106.88 | 106.92 | 103.20 | 103.22 | 4,833,710 | -3.09(-2.91%) |
Nov 17, 2020 | 106.46 | 107.78 | 105.63 | 106.31 | 4,033,822 | -0.57(-0.54%) |
Nov 16, 2020 | 105.37 | 106.96 | 104.93 | 106.88 | 4,406,699 | +1.01(+0.95%) |
Nov 13, 2020 | 106.25 | 106.34 | 104.77 | 105.88 | 4,167,809 | +0.61(+0.58%) |
Nov 12, 2020 | 105.70 | 106.12 | 104.66 | 105.27 | 2,995,678 | -0.66(-0.62%) |
Nov 11, 2020 | 105.26 | 106.21 | 104.81 | 105.92 | 4,247,056 | +1.73(+1.66%) |
Nov 10, 2020 | 103.26 | 104.93 | 101.93 | 104.19 | 5,576,414 | +1.33(+1.30%) |
Nov 09, 2020 | 105.13 | 106.45 | 99.85 | 102.86 | 14,875,087 | -4.73(-4.40%) |
Nov 06, 2020 | 107.08 | 108.27 | 106.10 | 107.59 | 6,002,751 | +0.84(+0.78%) |
Nov 05, 2020 | 106.73 | 107.98 | 105.99 | 106.75 | 5,462,481 | +1.70(+1.62%) |
Nov 04, 2020 | 103.59 | 107.41 | 103.54 | 105.05 | 7,890,100 | +2.03(+1.97%) |
Nov 03, 2020 | 102.25 | 104.19 | 101.89 | 103.02 | 4,114,298 | +1.96(+1.94%) |