Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 98.45 | 99.31 | 97.35 | 97.52 | 14,443,760 | -0.79(-0.81%) |
Jan 28, 2021 | 100.54 | 100.87 | 98.30 | 98.31 | 9,864,279 | -1.96(-1.95%) |
Jan 27, 2021 | 99.95 | 102.17 | 99.57 | 100.27 | 14,830,434 | -0.02(-0.02%) |
Jan 26, 2021 | 97.58 | 100.37 | 96.95 | 100.28 | 13,046,373 | +3.20(+3.30%) |
Jan 25, 2021 | 97.23 | 97.87 | 96.16 | 97.08 | 16,711,328 | -0.02(-0.03%) |
Jan 22, 2021 | 98.82 | 98.82 | 96.08 | 97.11 | 46,491,456 | -10.68(-9.91%) |
Jan 21, 2021 | 106.53 | 108.27 | 106.47 | 107.78 | 15,284,931 | +1.29(+1.21%) |
Jan 20, 2021 | 106.19 | 107.30 | 105.25 | 106.50 | 6,830,168 | +0.87(+0.82%) |
Jan 19, 2021 | 105.84 | 106.10 | 104.87 | 105.63 | 6,590,853 | +0.52(+0.49%) |
Jan 15, 2021 | 105.03 | 105.81 | 104.53 | 105.12 | 5,991,667 | -0.47(-0.45%) |
Jan 14, 2021 | 104.81 | 106.56 | 104.43 | 105.59 | 9,163,421 | +1.68(+1.61%) |
Jan 13, 2021 | 105.74 | 106.23 | 103.53 | 103.91 | 9,373,992 | -1.88(-1.77%) |
Jan 12, 2021 | 105.69 | 106.31 | 104.75 | 105.79 | 4,577,501 | +0.52(+0.49%) |
Jan 11, 2021 | 104.75 | 106.17 | 104.52 | 105.27 | 6,842,226 | +0.04(+0.04%) |
Jan 08, 2021 | 105.26 | 105.88 | 103.96 | 105.23 | 5,711,840 | -0.38(-0.36%) |
Jan 07, 2021 | 106.47 | 106.81 | 105.01 | 105.61 | 5,503,344 | -0.25(-0.23%) |
Jan 06, 2021 | 103.90 | 107.97 | 103.75 | 105.85 | 9,714,208 | +2.58(+2.50%) |
Jan 05, 2021 | 102.35 | 103.72 | 102.02 | 103.27 | 7,462,499 | +1.80(+1.77%) |
Jan 04, 2021 | 103.04 | 103.09 | 100.73 | 101.47 | 6,323,235 | -1.59(-1.54%) |
Dec 31, 2020 | 103.06 | 103.06 | 103.06 | 4,128,803 | +1.26(+1.24%) | |
Dec 30, 2020 | 101.36 | 102.22 | 101.22 | 101.80 | 4,128,803 | +0.44(+0.44%) |
Dec 29, 2020 | 102.63 | 102.73 | 100.90 | 101.36 | 4,256,997 | -0.83(-0.82%) |
Dec 28, 2020 | 102.42 | 103.65 | 101.90 | 102.19 | 4,410,231 | +0.11(+0.10%) |
Dec 24, 2020 | 102.34 | 102.42 | 101.69 | 102.09 | 2,151,039 | +0.65(+0.64%) |
Dec 23, 2020 | 101.42 | 102.51 | 101.31 | 101.44 | 3,289,291 | +0.24(+0.23%) |
Dec 22, 2020 | 100.96 | 101.70 | 100.22 | 101.20 | 5,296,291 | +0.18(+0.18%) |
Dec 21, 2020 | 101.50 | 101.67 | 99.65 | 101.02 | 7,466,691 | -2.01(-1.95%) |
Dec 18, 2020 | 102.82 | 103.49 | 102.31 | 103.04 | 9,225,128 | +0.25(+0.24%) |
Dec 17, 2020 | 103.22 | 103.23 | 102.27 | 102.79 | 4,626,233 | +0.00(+0.00%) |
Dec 16, 2020 | 103.10 | 103.62 | 102.58 | 102.79 | 5,531,853 | -0.31(-0.30%) |
Dec 15, 2020 | 101.84 | 103.10 | 101.06 | 103.10 | 5,320,615 | +1.96(+1.94%) |
Dec 14, 2020 | 102.60 | 103.36 | 101.09 | 101.14 | 6,167,181 | -0.61(-0.59%) |
Dec 11, 2020 | 101.59 | 102.76 | 101.20 | 101.74 | 5,473,664 | -0.56(-0.55%) |
Dec 10, 2020 | 103.44 | 103.92 | 102.29 | 102.31 | 5,859,897 | -1.50(-1.44%) |
Dec 09, 2020 | 103.00 | 104.54 | 102.91 | 103.81 | 7,954,891 | +0.88(+0.86%) |
Dec 08, 2020 | 102.60 | 103.43 | 102.05 | 102.92 | 6,588,534 | +0.83(+0.81%) |
Dec 07, 2020 | 103.56 | 103.95 | 101.99 | 102.09 | 10,153,798 | -2.05(-1.97%) |
Dec 04, 2020 | 101.50 | 104.29 | 101.23 | 104.14 | 6,745,527 | +2.94(+2.90%) |
Dec 03, 2020 | 101.65 | 102.22 | 100.94 | 101.20 | 5,554,517 | -0.83(-0.81%) |
Dec 02, 2020 | 100.58 | 102.05 | 100.22 | 102.03 | 4,505,575 | +1.19(+1.19%) |
Dec 01, 2020 | 101.44 | 103.02 | 100.77 | 100.83 | 6,484,676 | -0.29(-0.29%) |
Nov 30, 2020 | 101.60 | 102.34 | 100.78 | 101.13 | 7,312,249 | -0.68(-0.67%) |
Nov 27, 2020 | 101.69 | 102.60 | 101.45 | 101.81 | 2,554,107 | +0.12(+0.12%) |
Nov 25, 2020 | 100.64 | 101.79 | 99.97 | 101.69 | 5,051,542 | -0.18(-0.18%) |
Nov 24, 2020 | 98.95 | 102.12 | 98.91 | 101.86 | 9,469,112 | +3.54(+3.61%) |
Nov 23, 2020 | 96.14 | 98.66 | 96.01 | 98.32 | 6,901,493 | +2.58(+2.69%) |
Nov 20, 2020 | 96.28 | 96.64 | 95.54 | 95.74 | 6,137,016 | -0.20(-0.20%) |
Nov 19, 2020 | 95.41 | 96.16 | 94.88 | 95.94 | 4,198,873 | +0.34(+0.35%) |
Nov 18, 2020 | 96.38 | 97.33 | 95.59 | 95.60 | 5,624,611 | -0.76(-0.79%) |
Nov 17, 2020 | 96.28 | 97.05 | 95.85 | 96.36 | 5,043,094 | -0.54(-0.56%) |
Nov 16, 2020 | 96.85 | 97.06 | 95.89 | 96.90 | 6,464,142 | +1.24(+1.29%) |
Nov 13, 2020 | 94.31 | 96.09 | 94.16 | 95.67 | 5,720,512 | +1.92(+2.05%) |
Nov 12, 2020 | 94.67 | 95.27 | 92.91 | 93.74 | 7,937,306 | -2.21(-2.30%) |
Nov 11, 2020 | 96.71 | 96.90 | 95.15 | 95.95 | 5,233,456 | -0.58(-0.60%) |
Nov 10, 2020 | 95.54 | 96.75 | 95.18 | 96.54 | 6,862,687 | +1.95(+2.06%) |
Nov 09, 2020 | 96.58 | 98.03 | 94.37 | 94.59 | 10,976,818 | +2.55(+2.78%) |
Nov 06, 2020 | 92.87 | 92.89 | 91.51 | 92.03 | 6,504,314 | -0.69(-0.75%) |
Nov 05, 2020 | 91.44 | 93.04 | 91.20 | 92.73 | 6,071,226 | +2.42(+2.68%) |
Nov 04, 2020 | 90.65 | 91.93 | 89.71 | 90.31 | 7,180,757 | -1.82(-1.98%) |
Nov 03, 2020 | 92.00 | 93.33 | 91.70 | 92.13 | 5,199,482 | +1.01(+1.11%) |