Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 117.50 | 118.55 | 116.01 | 117.37 | 915,400 | -0.52(-0.44%) |
Jan 28, 2021 | 119.19 | 122.39 | 117.85 | 117.89 | 607,512 | +0.04(+0.03%) |
Jan 27, 2021 | 117.76 | 118.96 | 116.90 | 117.85 | 616,388 | -1.41(-1.18%) |
Jan 26, 2021 | 118.70 | 119.95 | 117.86 | 119.26 | 416,022 | +0.70(+0.59%) |
Jan 25, 2021 | 119.10 | 119.95 | 117.92 | 118.56 | 429,737 | -1.03(-0.86%) |
Jan 22, 2021 | 118.90 | 120.10 | 118.85 | 119.59 | 345,200 | +0.27(+0.23%) |
Jan 21, 2021 | 120.25 | 120.47 | 119.05 | 119.32 | 366,574 | -1.00(-0.83%) |
Jan 20, 2021 | 118.10 | 120.70 | 117.59 | 120.32 | 571,426 | +2.22(+1.88%) |
Jan 19, 2021 | 119.69 | 119.91 | 118.03 | 118.10 | 514,413 | -0.65(-0.55%) |
Jan 15, 2021 | 119.19 | 119.84 | 117.65 | 118.75 | 693,300 | -0.89(-0.74%) |
Jan 14, 2021 | 121.41 | 121.41 | 119.49 | 119.64 | 546,470 | -1.12(-0.93%) |
Jan 13, 2021 | 123.82 | 124.48 | 120.73 | 120.76 | 774,999 | -3.04(-2.46%) |
Jan 12, 2021 | 123.50 | 125.28 | 123.03 | 123.80 | 669,669 | +0.68(+0.55%) |
Jan 11, 2021 | 123.28 | 124.54 | 121.89 | 123.12 | 507,948 | -0.77(-0.62%) |
Jan 08, 2021 | 122.37 | 124.67 | 122.08 | 123.89 | 551,100 | +1.68(+1.37%) |
Jan 07, 2021 | 121.29 | 122.87 | 120.48 | 122.21 | 857,641 | +1.66(+1.38%) |
Jan 06, 2021 | 116.09 | 121.15 | 116.00 | 120.55 | 956,626 | +4.00(+3.43%) |
Jan 05, 2021 | 114.63 | 117.39 | 114.00 | 116.55 | 660,472 | +0.05(+0.04%) |
Jan 04, 2021 | 117.56 | 118.68 | 114.35 | 116.50 | 784,855 | -0.90(-0.77%) |
Dec 31, 2020 | 117.40 | 117.40 | 117.40 | 386,522 | +1.90(+1.65%) | |
Dec 30, 2020 | 116.30 | 117.65 | 115.40 | 115.50 | 386,522 | -0.50(-0.43%) |
Dec 29, 2020 | 116.03 | 116.51 | 115.46 | 116.00 | 549,298 | +0.55(+0.48%) |
Dec 28, 2020 | 116.00 | 116.18 | 115.03 | 115.45 | 397,256 | +0.32(+0.28%) |
Dec 24, 2020 | 114.99 | 115.68 | 114.62 | 115.13 | 161,800 | +0.13(+0.11%) |
Dec 23, 2020 | 115.86 | 115.94 | 114.85 | 115.00 | 522,039 | -0.18(-0.16%) |
Dec 22, 2020 | 116.00 | 116.39 | 114.95 | 115.18 | 597,301 | -0.57(-0.49%) |
Dec 21, 2020 | 113.50 | 115.77 | 112.69 | 115.75 | 758,868 | +0.39(+0.34%) |
Dec 18, 2020 | 115.54 | 115.73 | 114.53 | 115.36 | 2,538,000 | -0.37(-0.32%) |
Dec 17, 2020 | 113.20 | 115.74 | 113.20 | 115.73 | 625,451 | +2.69(+2.38%) |
Dec 16, 2020 | 112.94 | 114.15 | 111.91 | 113.04 | 639,432 | +0.65(+0.58%) |
Dec 15, 2020 | 109.81 | 113.04 | 109.67 | 112.39 | 592,550 | +3.20(+2.93%) |
Dec 14, 2020 | 109.41 | 111.56 | 108.98 | 109.19 | 872,809 | +0.87(+0.80%) |
Dec 11, 2020 | 111.68 | 112.08 | 108.18 | 108.32 | 645,600 | -3.59(-3.21%) |
Dec 10, 2020 | 110.51 | 112.37 | 110.39 | 111.91 | 506,547 | +0.61(+0.55%) |
Dec 09, 2020 | 110.72 | 111.94 | 110.34 | 111.30 | 569,425 | +0.92(+0.83%) |
Dec 08, 2020 | 108.05 | 110.67 | 108.05 | 110.38 | 516,825 | +1.92(+1.77%) |
Dec 07, 2020 | 109.34 | 109.55 | 107.67 | 108.46 | 770,749 | -0.84(-0.77%) |
Dec 04, 2020 | 106.12 | 109.30 | 106.00 | 109.30 | 601,900 | +3.88(+3.68%) |
Dec 03, 2020 | 108.05 | 108.05 | 104.51 | 105.42 | 1,403,574 | -2.94(-2.71%) |
Dec 02, 2020 | 108.81 | 109.65 | 108.07 | 108.36 | 772,299 | -0.23(-0.21%) |
Dec 01, 2020 | 110.70 | 111.06 | 108.49 | 108.59 | 583,399 | -1.26(-1.15%) |
Nov 30, 2020 | 109.58 | 110.51 | 109.50 | 109.85 | 1,188,452 | -0.03(-0.03%) |
Nov 27, 2020 | 110.04 | 111.47 | 109.76 | 109.88 | 263,400 | +0.28(+0.26%) |
Nov 25, 2020 | 109.61 | 110.32 | 108.71 | 109.60 | 766,100 | -0.07(-0.06%) |
Nov 24, 2020 | 110.57 | 110.65 | 108.70 | 109.67 | 862,231 | -0.35(-0.32%) |
Nov 23, 2020 | 109.79 | 110.49 | 108.92 | 110.02 | 976,590 | +0.17(+0.15%) |
Nov 20, 2020 | 107.88 | 110.49 | 107.88 | 109.85 | 717,600 | +2.22(+2.06%) |
Nov 19, 2020 | 108.39 | 108.94 | 106.00 | 107.63 | 1,189,139 | -0.69(-0.64%) |
Nov 18, 2020 | 113.67 | 113.96 | 108.27 | 108.32 | 1,161,112 | -5.07(-4.47%) |
Nov 17, 2020 | 111.84 | 114.13 | 110.43 | 113.39 | 872,702 | +0.25(+0.22%) |
Nov 16, 2020 | 111.63 | 113.39 | 110.40 | 113.14 | 887,401 | +2.59(+2.34%) |
Nov 13, 2020 | 107.48 | 110.98 | 107.25 | 110.55 | 771,900 | +3.37(+3.14%) |
Nov 12, 2020 | 105.71 | 109.90 | 105.53 | 107.18 | 1,062,898 | +0.86(+0.81%) |
Nov 11, 2020 | 107.25 | 108.06 | 106.16 | 106.32 | 959,015 | -0.85(-0.79%) |
Nov 10, 2020 | 102.00 | 108.10 | 101.50 | 107.17 | 1,019,312 | +4.84(+4.73%) |
Nov 09, 2020 | 101.25 | 104.00 | 100.61 | 102.33 | 1,235,056 | +3.71(+3.76%) |
Nov 06, 2020 | 97.99 | 99.45 | 97.50 | 98.62 | 517,000 | +0.47(+0.48%) |
Nov 05, 2020 | 98.53 | 99.86 | 97.50 | 98.15 | 908,852 | +2.11(+2.20%) |
Nov 04, 2020 | 95.65 | 97.90 | 95.27 | 96.04 | 1,013,748 | +3.09(+3.32%) |
Nov 03, 2020 | 90.04 | 93.83 | 90.04 | 92.95 | 1,042,846 | +3.88(+4.36%) |