Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 107.57 | 108.54 | 106.06 | 106.93 | 2,478,817 | -2.40(-2.20%) |
Jan 28, 2021 | 105.75 | 111.60 | 105.07 | 109.33 | 2,545,096 | +5.67(+5.47%) |
Jan 27, 2021 | 105.51 | 106.75 | 103.02 | 103.66 | 2,809,056 | -3.62(-3.38%) |
Jan 26, 2021 | 109.03 | 109.98 | 106.86 | 107.28 | 1,263,737 | -1.81(-1.66%) |
Jan 25, 2021 | 108.17 | 109.55 | 106.75 | 109.09 | 1,777,657 | +0.20(+0.19%) |
Jan 22, 2021 | 110.45 | 110.93 | 108.04 | 108.89 | 1,648,173 | -1.98(-1.78%) |
Jan 21, 2021 | 110.77 | 111.96 | 109.89 | 110.87 | 1,051,234 | +0.32(+0.29%) |
Jan 20, 2021 | 109.71 | 112.33 | 109.39 | 110.55 | 2,512,374 | +1.04(+0.95%) |
Jan 19, 2021 | 112.44 | 113.19 | 108.90 | 109.51 | 2,393,977 | -2.87(-2.56%) |
Jan 15, 2021 | 110.97 | 112.77 | 109.72 | 112.39 | 1,483,835 | -0.10(-0.09%) |
Jan 14, 2021 | 114.73 | 115.08 | 111.47 | 112.48 | 2,679,042 | -2.01(-1.75%) |
Jan 13, 2021 | 115.07 | 116.25 | 113.91 | 114.49 | 1,353,435 | -1.92(-1.65%) |
Jan 12, 2021 | 115.36 | 117.63 | 115.11 | 116.41 | 1,645,682 | +0.28(+0.24%) |
Jan 11, 2021 | 116.57 | 117.30 | 115.68 | 116.13 | 1,931,844 | -1.48(-1.26%) |
Jan 08, 2021 | 117.18 | 118.95 | 116.45 | 117.61 | 1,826,667 | +0.38(+0.32%) |
Jan 07, 2021 | 116.64 | 118.21 | 116.30 | 117.24 | 1,523,532 | -0.26(-0.22%) |
Jan 06, 2021 | 111.36 | 118.31 | 111.36 | 117.50 | 1,642,624 | +4.92(+4.37%) |
Jan 05, 2021 | 112.45 | 113.33 | 111.44 | 112.58 | 2,074,827 | +0.10(+0.09%) |
Jan 04, 2021 | 117.74 | 118.41 | 111.92 | 112.48 | 2,409,994 | -5.52(-4.67%) |
Dec 31, 2020 | 118.00 | 118.00 | 118.00 | 818,780 | +0.31(+0.26%) | |
Dec 30, 2020 | 116.71 | 118.48 | 116.61 | 117.69 | 818,780 | +0.99(+0.85%) |
Dec 29, 2020 | 117.79 | 118.56 | 116.51 | 116.70 | 1,097,081 | -1.12(-0.95%) |
Dec 28, 2020 | 114.78 | 118.18 | 113.94 | 117.82 | 1,662,916 | +4.42(+3.90%) |
Dec 24, 2020 | 113.66 | 113.66 | 112.26 | 113.40 | 633,520 | -0.11(-0.10%) |
Dec 23, 2020 | 112.63 | 114.26 | 112.63 | 113.51 | 1,001,046 | +1.34(+1.20%) |
Dec 22, 2020 | 111.82 | 113.00 | 110.99 | 112.17 | 1,707,286 | -0.05(-0.04%) |
Dec 21, 2020 | 109.69 | 113.29 | 109.51 | 112.21 | 1,984,057 | -0.84(-0.74%) |
Dec 18, 2020 | 112.14 | 113.79 | 111.68 | 113.05 | 6,248,718 | +0.93(+0.83%) |
Dec 17, 2020 | 109.79 | 112.29 | 108.94 | 112.12 | 1,538,020 | +3.13(+2.87%) |
Dec 16, 2020 | 108.46 | 110.83 | 108.18 | 108.99 | 1,125,362 | +0.33(+0.30%) |
Dec 15, 2020 | 107.28 | 109.04 | 105.93 | 108.66 | 1,420,455 | +2.44(+2.30%) |
Dec 14, 2020 | 109.51 | 109.84 | 106.16 | 106.22 | 1,890,673 | -2.18(-2.01%) |
Dec 11, 2020 | 107.67 | 108.53 | 106.13 | 108.40 | 1,703,022 | -0.48(-0.44%) |
Dec 10, 2020 | 108.55 | 109.77 | 107.78 | 108.88 | 1,360,397 | -0.46(-0.42%) |
Dec 09, 2020 | 109.18 | 110.20 | 108.04 | 109.34 | 1,437,414 | +0.32(+0.29%) |
Dec 08, 2020 | 108.10 | 109.23 | 107.26 | 109.02 | 1,585,760 | -0.12(-0.11%) |
Dec 07, 2020 | 109.96 | 110.45 | 108.63 | 109.15 | 1,434,123 | -1.58(-1.42%) |
Dec 04, 2020 | 109.06 | 110.80 | 108.78 | 110.72 | 1,418,266 | +2.09(+1.93%) |
Dec 03, 2020 | 106.88 | 109.00 | 106.59 | 108.63 | 1,588,273 | +1.42(+1.33%) |
Dec 02, 2020 | 105.76 | 107.43 | 105.53 | 107.21 | 1,115,768 | +0.04(+0.04%) |
Dec 01, 2020 | 104.37 | 107.61 | 103.77 | 107.17 | 2,243,275 | +3.86(+3.74%) |
Nov 30, 2020 | 104.19 | 104.19 | 102.47 | 103.31 | 6,193,678 | -1.94(-1.84%) |
Nov 27, 2020 | 107.42 | 107.53 | 104.43 | 105.25 | 861,346 | -1.33(-1.24%) |
Nov 25, 2020 | 107.65 | 107.83 | 105.02 | 106.57 | 2,395,139 | -2.39(-2.20%) |
Nov 24, 2020 | 105.64 | 109.09 | 105.10 | 108.97 | 3,044,443 | +5.03(+4.83%) |
Nov 23, 2020 | 105.90 | 106.06 | 102.20 | 103.94 | 4,009,689 | -0.78(-0.74%) |
Nov 20, 2020 | 110.48 | 110.49 | 104.53 | 104.72 | 5,237,292 | -1.16(-1.10%) |
Nov 19, 2020 | 105.45 | 107.31 | 104.53 | 105.88 | 3,801,420 | -1.06(-0.99%) |
Nov 18, 2020 | 106.14 | 111.11 | 106.12 | 106.94 | 3,986,299 | +0.81(+0.76%) |
Nov 17, 2020 | 104.54 | 106.99 | 102.98 | 106.13 | 2,352,386 | -0.36(-0.34%) |
Nov 16, 2020 | 105.40 | 106.62 | 102.31 | 106.50 | 2,526,990 | +2.60(+2.51%) |
Nov 13, 2020 | 102.04 | 104.23 | 101.12 | 103.89 | 2,691,552 | +3.38(+3.37%) |
Nov 12, 2020 | 99.69 | 101.33 | 98.53 | 100.51 | 2,516,107 | +0.41(+0.41%) |
Nov 11, 2020 | 104.71 | 104.93 | 99.24 | 100.10 | 2,583,396 | -5.03(-4.79%) |
Nov 10, 2020 | 103.31 | 105.58 | 102.10 | 105.13 | 3,655,012 | +1.54(+1.48%) |
Nov 09, 2020 | 104.17 | 113.16 | 100.15 | 103.60 | 6,754,308 | +13.95(+15.56%) |
Nov 06, 2020 | 91.43 | 91.43 | 88.95 | 89.64 | 1,798,462 | -1.58(-1.73%) |
Nov 05, 2020 | 89.87 | 91.66 | 88.90 | 91.22 | 1,916,664 | +2.63(+2.97%) |
Nov 04, 2020 | 88.71 | 90.73 | 87.60 | 88.59 | 2,060,937 | +0.54(+0.61%) |
Nov 03, 2020 | 85.46 | 88.68 | 85.46 | 88.05 | 1,898,530 | +2.93(+3.44%) |