Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 104.08 | 106.21 | 96.80 | 97.46 | 1,405,797 | -0.47(-0.47%) |
Jan 28, 2021 | 97.51 | 102.66 | 93.15 | 97.93 | 1,804,559 | +7.71(+8.55%) |
Jan 27, 2021 | 95.20 | 95.20 | 88.23 | 90.21 | 1,506,695 | -7.62(-7.79%) |
Jan 26, 2021 | 97.49 | 100.52 | 96.86 | 97.83 | 662,661 | +0.31(+0.32%) |
Jan 25, 2021 | 100.38 | 101.64 | 95.57 | 97.52 | 956,771 | -1.57(-1.58%) |
Jan 22, 2021 | 96.90 | 100.99 | 94.96 | 99.09 | 1,349,965 | -4.16(-4.03%) |
Jan 21, 2021 | 106.27 | 106.27 | 100.78 | 103.25 | 1,114,391 | -2.50(-2.36%) |
Jan 20, 2021 | 101.59 | 107.07 | 100.98 | 105.75 | 1,575,317 | +7.58(+7.72%) |
Jan 19, 2021 | 100.01 | 100.20 | 96.17 | 98.17 | 1,069,200 | +2.52(+2.63%) |
Jan 15, 2021 | 103.11 | 103.37 | 95.45 | 95.65 | 2,003,843 | -10.29(-9.71%) |
Jan 14, 2021 | 106.13 | 109.09 | 104.71 | 105.94 | 1,076,652 | +0.05(+0.05%) |
Jan 13, 2021 | 108.47 | 110.22 | 105.64 | 105.89 | 847,426 | -3.49(-3.19%) |
Jan 12, 2021 | 109.05 | 109.38 | 103.96 | 109.38 | 1,306,706 | +0.95(+0.88%) |
Jan 11, 2021 | 109.56 | 112.11 | 107.85 | 108.43 | 972,309 | -5.23(-4.60%) |
Jan 08, 2021 | 122.29 | 122.99 | 108.22 | 113.66 | 2,726,350 | -14.90(-11.59%) |
Jan 07, 2021 | 129.53 | 131.06 | 125.56 | 128.56 | 752,368 | -3.49(-2.64%) |
Jan 06, 2021 | 129.30 | 132.98 | 124.43 | 132.05 | 1,273,056 | -1.56(-1.17%) |
Jan 05, 2021 | 135.37 | 135.56 | 129.60 | 133.61 | 729,470 | +0.74(+0.55%) |
Jan 04, 2021 | 128.39 | 134.64 | 125.89 | 132.88 | 2,003,148 | +16.06(+13.74%) |
Dec 31, 2020 | 116.82 | 116.82 | 116.82 | 965,688 | -2.16(-1.82%) | |
Dec 30, 2020 | 112.66 | 119.35 | 112.40 | 118.98 | 965,688 | +7.09(+6.34%) |
Dec 29, 2020 | 114.42 | 116.23 | 110.56 | 111.89 | 825,828 | -0.80(-0.71%) |
Dec 28, 2020 | 117.50 | 120.14 | 112.17 | 112.69 | 1,187,994 | -0.51(-0.45%) |
Dec 24, 2020 | 111.46 | 114.64 | 110.47 | 113.21 | 429,417 | +0.24(+0.21%) |
Dec 23, 2020 | 109.66 | 113.40 | 109.50 | 112.97 | 817,698 | +5.88(+5.49%) |
Dec 22, 2020 | 115.60 | 116.20 | 106.05 | 107.08 | 1,633,533 | -9.80(-8.38%) |
Dec 21, 2020 | 114.55 | 119.49 | 113.89 | 116.88 | 1,150,992 | +2.23(+1.94%) |
Dec 18, 2020 | 118.88 | 119.37 | 114.22 | 114.65 | 854,603 | -4.77(-3.99%) |
Dec 17, 2020 | 115.29 | 121.12 | 114.70 | 119.42 | 1,844,816 | +9.89(+9.03%) |
Dec 16, 2020 | 105.54 | 110.06 | 103.00 | 109.53 | 1,341,962 | +5.35(+5.13%) |
Dec 15, 2020 | 100.51 | 105.03 | 100.21 | 104.18 | 1,193,499 | +7.45(+7.70%) |
Dec 14, 2020 | 100.29 | 103.20 | 96.27 | 96.72 | 966,248 | -4.72(-4.65%) |
Dec 11, 2020 | 103.30 | 104.88 | 100.66 | 101.44 | 737,677 | -1.73(-1.68%) |
Dec 10, 2020 | 102.81 | 106.90 | 101.74 | 103.18 | 893,505 | -0.17(-0.16%) |
Dec 09, 2020 | 107.81 | 108.67 | 100.39 | 103.34 | 1,733,791 | -6.62(-6.02%) |
Dec 08, 2020 | 112.89 | 112.97 | 109.22 | 109.96 | 863,368 | -1.87(-1.67%) |
Dec 07, 2020 | 103.44 | 114.42 | 103.44 | 111.83 | 1,400,504 | +7.55(+7.24%) |
Dec 04, 2020 | 105.87 | 107.64 | 103.04 | 104.28 | 1,127,671 | -2.19(-2.06%) |
Dec 03, 2020 | 108.58 | 108.80 | 103.71 | 106.47 | 1,294,225 | -1.75(-1.62%) |
Dec 02, 2020 | 107.70 | 108.77 | 104.72 | 108.23 | 1,038,618 | +0.28(+0.26%) |
Dec 01, 2020 | 105.42 | 108.62 | 101.86 | 107.94 | 1,893,519 | +9.99(+10.20%) |
Nov 30, 2020 | 93.79 | 98.10 | 91.59 | 97.95 | 1,303,846 | +1.49(+1.55%) |
Nov 27, 2020 | 90.60 | 96.46 | 90.50 | 96.46 | 900,940 | +2.07(+2.20%) |
Nov 25, 2020 | 93.02 | 95.77 | 92.34 | 94.39 | 1,388,562 | +3.42(+3.76%) |
Nov 24, 2020 | 89.41 | 92.88 | 89.12 | 90.97 | 1,873,628 | -5.69(-5.88%) |
Nov 23, 2020 | 103.51 | 103.51 | 96.12 | 96.66 | 2,181,251 | -9.08(-8.59%) |
Nov 20, 2020 | 106.81 | 109.35 | 104.53 | 105.74 | 1,200,737 | +1.26(+1.21%) |
Nov 19, 2020 | 102.06 | 106.20 | 101.19 | 104.48 | 1,270,339 | -0.75(-0.71%) |
Nov 18, 2020 | 109.95 | 110.95 | 104.54 | 105.22 | 1,876,232 | -6.02(-5.41%) |
Nov 17, 2020 | 113.59 | 113.75 | 109.85 | 111.24 | 1,190,781 | -4.61(-3.98%) |
Nov 16, 2020 | 116.35 | 119.26 | 114.12 | 115.85 | 970,091 | -1.41(-1.20%) |
Nov 13, 2020 | 119.38 | 119.67 | 115.54 | 117.26 | 977,515 | +4.62(+4.10%) |
Nov 12, 2020 | 112.43 | 117.41 | 112.17 | 112.64 | 1,351,943 | +2.22(+2.01%) |
Nov 11, 2020 | 111.72 | 113.24 | 109.02 | 110.42 | 1,263,790 | -4.91(-4.26%) |
Nov 10, 2020 | 124.03 | 124.29 | 114.83 | 115.33 | 1,311,908 | -8.92(-7.18%) |
Nov 09, 2020 | 126.94 | 127.64 | 118.22 | 124.25 | 1,830,199 | -16.36(-11.63%) |
Nov 06, 2020 | 142.85 | 144.19 | 137.72 | 140.61 | 1,208,374 | +0.74(+0.53%) |
Nov 05, 2020 | 126.76 | 141.44 | 126.68 | 139.87 | 2,300,732 | +22.09(+18.76%) |
Nov 04, 2020 | 124.08 | 125.10 | 116.40 | 117.78 | 1,294,809 | -6.55(-5.27%) |
Nov 03, 2020 | 123.61 | 127.03 | 121.75 | 124.33 | 988,988 | +4.11(+3.42%) |