Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 112.03 | 112.28 | 108.72 | 110.45 | 594,315 | -1.43(-1.28%) |
Jan 28, 2021 | 115.35 | 115.66 | 111.05 | 111.88 | 501,767 | -1.67(-1.48%) |
Jan 27, 2021 | 115.28 | 116.05 | 112.21 | 113.55 | 492,230 | -3.20(-2.74%) |
Jan 26, 2021 | 120.47 | 120.47 | 116.65 | 116.75 | 406,298 | -2.82(-2.36%) |
Jan 25, 2021 | 120.53 | 120.53 | 118.37 | 119.57 | 431,974 | -0.53(-0.44%) |
Jan 22, 2021 | 118.36 | 120.37 | 117.86 | 120.10 | 304,777 | +0.77(+0.65%) |
Jan 21, 2021 | 122.27 | 122.42 | 119.17 | 119.33 | 394,771 | -2.88(-2.36%) |
Jan 20, 2021 | 122.63 | 123.33 | 120.84 | 122.21 | 289,802 | +0.25(+0.20%) |
Jan 19, 2021 | 122.38 | 123.27 | 121.32 | 121.97 | 398,331 | +0.52(+0.43%) |
Jan 15, 2021 | 123.33 | 123.72 | 120.54 | 121.44 | 338,723 | -4.10(-3.27%) |
Jan 14, 2021 | 127.09 | 127.84 | 125.05 | 125.54 | 481,472 | -0.17(-0.14%) |
Jan 13, 2021 | 127.77 | 127.77 | 123.94 | 125.71 | 297,248 | -2.94(-2.29%) |
Jan 12, 2021 | 125.84 | 128.77 | 124.53 | 128.65 | 441,809 | +2.82(+2.24%) |
Jan 11, 2021 | 122.80 | 127.15 | 122.12 | 125.84 | 321,097 | +0.91(+0.73%) |
Jan 08, 2021 | 124.02 | 125.60 | 122.94 | 124.92 | 621,535 | -1.09(-0.87%) |
Jan 07, 2021 | 125.77 | 127.52 | 124.40 | 126.02 | 670,348 | +1.33(+1.07%) |
Jan 06, 2021 | 120.25 | 125.24 | 120.25 | 124.69 | 786,909 | +7.52(+6.42%) |
Jan 05, 2021 | 113.92 | 118.05 | 113.92 | 117.17 | 369,633 | +3.26(+2.86%) |
Jan 04, 2021 | 115.88 | 117.91 | 112.94 | 113.91 | 279,571 | -0.04(-0.03%) |
Dec 31, 2020 | 113.94 | 113.94 | 113.94 | 247,159 | +0.56(+0.50%) | |
Dec 30, 2020 | 112.67 | 114.99 | 112.34 | 113.38 | 247,159 | +0.94(+0.84%) |
Dec 29, 2020 | 113.02 | 113.79 | 112.05 | 112.44 | 217,859 | -0.23(-0.20%) |
Dec 28, 2020 | 113.20 | 114.11 | 112.41 | 112.67 | 151,729 | +0.28(+0.25%) |
Dec 24, 2020 | 113.24 | 113.24 | 111.58 | 112.39 | 70,624 | -0.34(-0.30%) |
Dec 23, 2020 | 112.36 | 113.44 | 112.21 | 112.73 | 182,622 | +0.92(+0.83%) |
Dec 22, 2020 | 112.70 | 113.26 | 111.62 | 111.81 | 259,000 | -1.10(-0.98%) |
Dec 21, 2020 | 110.45 | 113.01 | 110.45 | 112.92 | 240,174 | +0.88(+0.79%) |
Dec 18, 2020 | 114.46 | 114.46 | 111.43 | 112.03 | 1,295,619 | -1.92(-1.69%) |
Dec 17, 2020 | 114.91 | 114.91 | 113.18 | 113.95 | 294,652 | -0.35(-0.31%) |
Dec 16, 2020 | 116.49 | 116.91 | 114.10 | 114.31 | 294,543 | -1.68(-1.45%) |
Dec 15, 2020 | 115.42 | 116.08 | 113.23 | 115.99 | 401,562 | +2.22(+1.95%) |
Dec 14, 2020 | 116.70 | 116.89 | 113.68 | 113.77 | 396,869 | -1.63(-1.41%) |
Dec 11, 2020 | 115.47 | 116.35 | 114.07 | 115.40 | 298,892 | -0.96(-0.83%) |
Dec 10, 2020 | 113.80 | 116.89 | 113.66 | 116.36 | 367,063 | +2.10(+1.84%) |
Dec 09, 2020 | 116.32 | 116.74 | 114.19 | 114.26 | 395,664 | -0.89(-0.78%) |
Dec 08, 2020 | 113.90 | 116.13 | 113.31 | 115.15 | 400,382 | +0.55(+0.48%) |
Dec 07, 2020 | 115.18 | 115.97 | 114.33 | 114.60 | 364,712 | -1.04(-0.90%) |
Dec 04, 2020 | 114.44 | 116.11 | 114.24 | 115.64 | 300,048 | +1.96(+1.73%) |
Dec 03, 2020 | 113.65 | 114.59 | 112.71 | 113.68 | 354,856 | +0.36(+0.32%) |
Dec 02, 2020 | 114.47 | 114.77 | 112.92 | 113.32 | 776,112 | -1.09(-0.96%) |
Dec 01, 2020 | 114.32 | 115.66 | 113.93 | 114.41 | 337,424 | +2.32(+2.07%) |
Nov 30, 2020 | 114.76 | 114.96 | 112.05 | 112.09 | 495,754 | -3.26(-2.83%) |
Nov 27, 2020 | 115.85 | 116.42 | 114.91 | 115.35 | 147,133 | -0.18(-0.16%) |
Nov 25, 2020 | 116.08 | 116.42 | 113.76 | 115.53 | 238,672 | -1.17(-1.00%) |
Nov 24, 2020 | 114.28 | 117.12 | 113.72 | 116.70 | 506,879 | +2.69(+2.36%) |
Nov 23, 2020 | 113.71 | 114.72 | 112.62 | 114.01 | 240,352 | +1.54(+1.37%) |
Nov 20, 2020 | 112.25 | 113.28 | 111.63 | 112.47 | 285,439 | +0.34(+0.31%) |
Nov 19, 2020 | 112.52 | 113.71 | 111.61 | 112.13 | 252,991 | -0.19(-0.17%) |
Nov 18, 2020 | 114.89 | 115.31 | 112.29 | 112.31 | 549,870 | -2.71(-2.35%) |
Nov 17, 2020 | 112.94 | 115.27 | 112.56 | 115.02 | 302,898 | +0.66(+0.58%) |
Nov 16, 2020 | 114.51 | 115.46 | 112.88 | 114.36 | 370,605 | +2.48(+2.22%) |
Nov 13, 2020 | 109.92 | 112.44 | 109.92 | 111.88 | 161,436 | +2.98(+2.74%) |
Nov 12, 2020 | 110.20 | 110.55 | 107.81 | 108.89 | 223,544 | -2.05(-1.85%) |
Nov 11, 2020 | 112.83 | 112.92 | 109.82 | 110.95 | 240,240 | -1.67(-1.49%) |
Nov 10, 2020 | 111.67 | 113.94 | 110.89 | 112.62 | 365,828 | +1.68(+1.52%) |
Nov 09, 2020 | 113.30 | 115.62 | 109.06 | 110.94 | 379,542 | +4.65(+4.37%) |
Nov 06, 2020 | 107.32 | 107.84 | 105.73 | 106.29 | 222,609 | +0.17(+0.16%) |
Nov 05, 2020 | 103.70 | 107.47 | 103.70 | 106.12 | 265,567 | +3.65(+3.57%) |
Nov 04, 2020 | 104.16 | 105.10 | 101.62 | 102.47 | 307,035 | -3.15(-2.98%) |
Nov 03, 2020 | 106.57 | 106.57 | 104.82 | 105.62 | 327,028 | +0.63(+0.60%) |