Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 113.25 | 113.88 | 111.39 | 111.83 | 5,259,795 | -2.61(-2.28%) |
Jan 28, 2021 | 112.95 | 115.79 | 112.15 | 114.43 | 6,014,938 | +4.69(+4.28%) |
Jan 27, 2021 | 110.48 | 112.35 | 107.83 | 109.74 | 6,045,606 | -1.98(-1.77%) |
Jan 26, 2021 | 114.22 | 115.70 | 111.31 | 111.72 | 9,282,965 | -4.81(-4.13%) |
Jan 25, 2021 | 119.50 | 120.23 | 115.73 | 116.53 | 6,392,174 | -4.80(-3.96%) |
Jan 22, 2021 | 120.94 | 122.21 | 120.12 | 121.33 | 3,072,164 | -1.24(-1.01%) |
Jan 21, 2021 | 123.40 | 123.97 | 121.29 | 122.57 | 3,799,796 | -1.45(-1.17%) |
Jan 20, 2021 | 122.34 | 124.60 | 122.22 | 124.02 | 4,197,786 | +2.11(+1.73%) |
Jan 19, 2021 | 120.70 | 123.18 | 119.50 | 121.92 | 6,045,047 | +4.42(+3.77%) |
Jan 15, 2021 | 117.81 | 118.17 | 117.07 | 117.49 | 4,104,848 | -1.57(-1.32%) |
Jan 14, 2021 | 117.97 | 119.75 | 117.42 | 119.06 | 3,539,240 | +1.33(+1.13%) |
Jan 13, 2021 | 116.96 | 119.17 | 116.54 | 117.73 | 3,824,161 | +0.75(+0.64%) |
Jan 12, 2021 | 117.35 | 117.66 | 116.12 | 116.98 | 2,777,197 | +0.54(+0.46%) |
Jan 11, 2021 | 115.83 | 116.78 | 114.84 | 116.44 | 3,442,317 | -0.69(-0.59%) |
Jan 08, 2021 | 117.42 | 117.53 | 114.96 | 117.14 | 3,050,748 | +0.12(+0.10%) |
Jan 07, 2021 | 119.37 | 120.90 | 112.88 | 117.02 | 9,040,859 | -0.93(-0.79%) |
Jan 06, 2021 | 115.98 | 119.55 | 115.80 | 117.95 | 6,114,511 | +4.21(+3.70%) |
Jan 05, 2021 | 113.35 | 114.33 | 112.24 | 113.75 | 2,203,195 | +0.60(+0.53%) |
Jan 04, 2021 | 116.27 | 116.75 | 112.00 | 113.14 | 3,622,392 | -2.75(-2.37%) |
Dec 31, 2020 | 115.89 | 115.89 | 115.89 | 2,038,339 | +1.42(+1.24%) | |
Dec 30, 2020 | 113.34 | 114.97 | 113.25 | 114.47 | 2,038,339 | +1.24(+1.09%) |
Dec 29, 2020 | 114.29 | 114.40 | 113.10 | 113.24 | 1,940,899 | -0.21(-0.19%) |
Dec 28, 2020 | 113.15 | 114.40 | 112.72 | 113.45 | 1,960,005 | +0.97(+0.86%) |
Dec 24, 2020 | 112.08 | 112.57 | 111.01 | 112.48 | 737,505 | +0.38(+0.34%) |
Dec 23, 2020 | 110.97 | 113.28 | 110.97 | 112.10 | 2,841,246 | +2.30(+2.10%) |
Dec 22, 2020 | 111.37 | 111.44 | 109.63 | 109.80 | 3,789,518 | -1.78(-1.60%) |
Dec 21, 2020 | 110.97 | 113.10 | 109.00 | 111.58 | 4,723,701 | -1.06(-0.94%) |
Dec 18, 2020 | 113.67 | 114.41 | 111.81 | 112.63 | 8,757,523 | -1.41(-1.24%) |
Dec 17, 2020 | 114.45 | 114.70 | 113.54 | 114.04 | 3,908,923 | -0.02(-0.02%) |
Dec 16, 2020 | 114.00 | 114.63 | 113.37 | 114.06 | 3,071,180 | -0.10(-0.08%) |
Dec 15, 2020 | 113.86 | 114.36 | 110.76 | 114.16 | 4,724,998 | +1.67(+1.48%) |
Dec 14, 2020 | 116.68 | 116.74 | 111.81 | 112.49 | 5,565,585 | -2.75(-2.39%) |
Dec 11, 2020 | 115.13 | 115.50 | 113.91 | 115.24 | 3,070,104 | -1.54(-1.32%) |
Dec 10, 2020 | 115.71 | 117.06 | 114.73 | 116.78 | 2,939,646 | +0.14(+0.12%) |
Dec 09, 2020 | 118.16 | 118.82 | 115.99 | 116.64 | 3,779,016 | -1.75(-1.48%) |
Dec 08, 2020 | 117.39 | 119.38 | 116.96 | 118.39 | 3,779,882 | -0.40(-0.34%) |
Dec 07, 2020 | 119.34 | 119.69 | 117.54 | 118.80 | 4,437,724 | -1.05(-0.88%) |
Dec 04, 2020 | 119.19 | 120.12 | 118.71 | 119.85 | 5,267,179 | +1.84(+1.56%) |
Dec 03, 2020 | 117.75 | 118.81 | 117.04 | 118.01 | 4,470,632 | +0.76(+0.65%) |
Dec 02, 2020 | 114.33 | 117.75 | 113.97 | 117.25 | 3,406,452 | +2.30(+2.00%) |
Dec 01, 2020 | 115.33 | 117.48 | 114.88 | 114.95 | 3,738,594 | +1.28(+1.13%) |
Nov 30, 2020 | 115.05 | 116.44 | 113.10 | 113.67 | 3,668,642 | -1.92(-1.66%) |
Nov 27, 2020 | 115.53 | 116.64 | 114.82 | 115.59 | 2,553,673 | +0.01(+0.01%) |
Nov 25, 2020 | 114.54 | 115.96 | 113.34 | 115.58 | 4,847,774 | +0.18(+0.16%) |
Nov 24, 2020 | 114.06 | 115.83 | 113.00 | 115.39 | 6,430,211 | +4.12(+3.70%) |
Nov 23, 2020 | 109.50 | 111.93 | 109.00 | 111.27 | 3,154,241 | +3.36(+3.12%) |
Nov 20, 2020 | 109.02 | 109.79 | 107.26 | 107.91 | 3,863,217 | -1.50(-1.37%) |
Nov 19, 2020 | 109.06 | 110.04 | 107.86 | 109.40 | 3,388,632 | -0.10(-0.09%) |
Nov 18, 2020 | 112.09 | 113.83 | 109.45 | 109.50 | 3,404,075 | -2.15(-1.92%) |
Nov 17, 2020 | 112.12 | 112.90 | 109.40 | 111.65 | 4,195,574 | -2.10(-1.85%) |
Nov 16, 2020 | 114.16 | 115.39 | 111.91 | 113.75 | 5,568,587 | +3.53(+3.20%) |
Nov 13, 2020 | 107.68 | 110.84 | 107.55 | 110.22 | 5,021,274 | +3.73(+3.50%) |
Nov 12, 2020 | 105.26 | 107.47 | 105.00 | 106.49 | 5,155,592 | -0.02(-0.02%) |
Nov 11, 2020 | 111.12 | 111.19 | 105.72 | 106.51 | 5,883,252 | -4.63(-4.17%) |
Nov 10, 2020 | 113.67 | 114.92 | 110.34 | 111.14 | 7,360,702 | -1.36(-1.21%) |
Nov 09, 2020 | 105.95 | 114.84 | 105.62 | 112.50 | 17,995,524 | +19.82(+21.39%) |
Nov 06, 2020 | 94.43 | 94.55 | 92.27 | 92.68 | 3,261,862 | -1.36(-1.45%) |
Nov 05, 2020 | 93.18 | 94.24 | 92.82 | 94.04 | 4,377,913 | +1.64(+1.77%) |
Nov 04, 2020 | 90.10 | 93.76 | 89.01 | 92.40 | 4,741,317 | +0.11(+0.11%) |
Nov 03, 2020 | 90.82 | 92.83 | 90.48 | 92.29 | 4,173,324 | +2.77(+3.09%) |