Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 110.67 | 110.92 | 107.40 | 109.11 | 601,598 | -1.41(-1.28%) |
Jan 28, 2021 | 113.96 | 114.26 | 109.71 | 110.53 | 507,915 | -1.65(-1.47%) |
Jan 27, 2021 | 113.89 | 114.64 | 110.85 | 112.18 | 498,261 | -3.16(-2.74%) |
Jan 26, 2021 | 119.01 | 119.01 | 115.23 | 115.34 | 411,277 | -2.78(-2.36%) |
Jan 25, 2021 | 119.07 | 119.07 | 116.94 | 118.12 | 437,267 | -0.53(-0.44%) |
Jan 22, 2021 | 116.93 | 118.91 | 116.43 | 118.65 | 308,511 | +0.76(+0.65%) |
Jan 21, 2021 | 120.79 | 120.94 | 117.72 | 117.89 | 399,609 | -2.85(-2.36%) |
Jan 20, 2021 | 121.15 | 121.83 | 119.38 | 120.73 | 293,353 | +0.24(+0.20%) |
Jan 19, 2021 | 120.90 | 121.78 | 119.85 | 120.49 | 403,212 | +0.52(+0.43%) |
Jan 15, 2021 | 121.83 | 122.23 | 119.08 | 119.97 | 342,873 | -4.05(-3.27%) |
Jan 14, 2021 | 125.56 | 126.30 | 123.53 | 124.02 | 487,372 | -0.17(-0.14%) |
Jan 13, 2021 | 126.22 | 126.22 | 122.44 | 124.19 | 300,890 | -2.91(-2.29%) |
Jan 12, 2021 | 124.31 | 127.21 | 123.02 | 127.10 | 447,223 | +2.78(+2.24%) |
Jan 11, 2021 | 121.32 | 125.61 | 120.64 | 124.31 | 325,032 | +0.90(+0.73%) |
Jan 08, 2021 | 122.52 | 124.08 | 121.45 | 123.41 | 629,151 | -1.08(-0.87%) |
Jan 07, 2021 | 124.25 | 125.98 | 122.89 | 124.49 | 678,562 | +1.32(+1.07%) |
Jan 06, 2021 | 118.80 | 123.72 | 118.80 | 123.18 | 796,552 | +7.43(+6.42%) |
Jan 05, 2021 | 112.54 | 116.62 | 112.54 | 115.75 | 374,163 | +3.22(+2.87%) |
Jan 04, 2021 | 114.47 | 116.48 | 111.57 | 112.53 | 282,996 | -0.04(-0.03%) |
Dec 31, 2020 | 112.56 | 112.56 | 112.56 | 250,188 | +0.55(+0.50%) | |
Dec 30, 2020 | 111.31 | 113.60 | 110.98 | 112.01 | 250,188 | +0.93(+0.84%) |
Dec 29, 2020 | 111.65 | 112.41 | 110.69 | 111.08 | 220,528 | -0.23(-0.20%) |
Dec 28, 2020 | 111.83 | 112.72 | 111.05 | 111.31 | 153,588 | +0.27(+0.25%) |
Dec 24, 2020 | 111.87 | 111.87 | 110.22 | 111.03 | 71,489 | -0.34(-0.30%) |
Dec 23, 2020 | 111.00 | 112.07 | 110.85 | 111.37 | 184,860 | +0.91(+0.83%) |
Dec 22, 2020 | 111.33 | 111.89 | 110.27 | 110.46 | 262,174 | -1.09(-0.98%) |
Dec 21, 2020 | 109.11 | 111.64 | 109.11 | 111.55 | 243,116 | +0.87(+0.79%) |
Dec 18, 2020 | 113.07 | 113.07 | 110.08 | 110.67 | 1,311,494 | -1.90(-1.69%) |
Dec 17, 2020 | 113.52 | 113.52 | 111.81 | 112.57 | 298,262 | -0.35(-0.31%) |
Dec 16, 2020 | 115.08 | 115.50 | 112.72 | 112.92 | 298,152 | -1.66(-1.45%) |
Dec 15, 2020 | 114.02 | 114.68 | 111.86 | 114.59 | 406,482 | +2.19(+1.95%) |
Dec 14, 2020 | 115.29 | 115.48 | 112.30 | 112.39 | 401,732 | -1.61(-1.41%) |
Dec 11, 2020 | 114.07 | 114.94 | 112.69 | 114.00 | 302,554 | -0.95(-0.83%) |
Dec 10, 2020 | 112.42 | 115.48 | 112.28 | 114.95 | 371,561 | +2.08(+1.84%) |
Dec 09, 2020 | 114.92 | 115.33 | 112.81 | 112.88 | 400,512 | -0.88(-0.78%) |
Dec 08, 2020 | 112.52 | 114.73 | 111.94 | 113.76 | 405,288 | +0.55(+0.48%) |
Dec 07, 2020 | 113.79 | 114.57 | 112.95 | 113.21 | 369,181 | -1.03(-0.90%) |
Dec 04, 2020 | 113.05 | 114.70 | 112.86 | 114.24 | 303,724 | +1.94(+1.72%) |
Dec 03, 2020 | 112.27 | 113.20 | 111.35 | 112.30 | 359,204 | +0.36(+0.32%) |
Dec 02, 2020 | 113.08 | 113.38 | 111.55 | 111.94 | 785,622 | -1.08(-0.96%) |
Dec 01, 2020 | 112.94 | 114.26 | 112.56 | 113.03 | 341,558 | +2.29(+2.07%) |
Nov 30, 2020 | 113.37 | 113.57 | 110.69 | 110.73 | 501,828 | -3.22(-2.83%) |
Nov 27, 2020 | 114.44 | 115.01 | 113.52 | 113.96 | 148,936 | -0.18(-0.16%) |
Nov 25, 2020 | 114.67 | 115.01 | 112.39 | 114.13 | 241,596 | -1.16(-1.00%) |
Nov 24, 2020 | 112.89 | 115.70 | 112.34 | 115.29 | 513,090 | +2.66(+2.36%) |
Nov 23, 2020 | 112.33 | 113.33 | 111.26 | 112.63 | 243,297 | +1.52(+1.37%) |
Nov 20, 2020 | 110.89 | 111.91 | 110.28 | 111.11 | 288,937 | +0.34(+0.31%) |
Nov 19, 2020 | 111.16 | 112.33 | 110.26 | 110.77 | 256,091 | -0.18(-0.16%) |
Nov 18, 2020 | 113.50 | 113.92 | 110.93 | 110.95 | 556,608 | -2.67(-2.35%) |
Nov 17, 2020 | 111.57 | 113.87 | 111.20 | 113.63 | 306,609 | +0.66(+0.58%) |
Nov 16, 2020 | 113.12 | 114.07 | 111.51 | 112.97 | 375,146 | +2.45(+2.22%) |
Nov 13, 2020 | 108.59 | 111.07 | 108.59 | 110.52 | 163,414 | +2.95(+2.74%) |
Nov 12, 2020 | 108.87 | 109.21 | 106.50 | 107.58 | 226,283 | -2.03(-1.85%) |
Nov 11, 2020 | 111.47 | 111.55 | 108.49 | 109.61 | 243,184 | -1.66(-1.49%) |
Nov 10, 2020 | 110.32 | 112.56 | 109.55 | 111.26 | 370,311 | +1.66(+1.52%) |
Nov 09, 2020 | 111.92 | 114.22 | 107.74 | 109.60 | 384,193 | +4.59(+4.37%) |
Nov 06, 2020 | 106.03 | 106.54 | 104.45 | 105.01 | 225,336 | +0.17(+0.16%) |
Nov 05, 2020 | 102.44 | 106.17 | 102.44 | 104.84 | 268,821 | +3.61(+3.57%) |
Nov 04, 2020 | 102.90 | 103.82 | 100.39 | 101.23 | 310,797 | -3.11(-2.98%) |
Nov 03, 2020 | 105.28 | 105.28 | 103.55 | 104.34 | 331,035 | +0.63(+0.60%) |