Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.25 | 97.76 | 93.49 | 94.08 | 8,162,692 | -4.35(-4.42%) |
Jan 28, 2021 | 98.47 | 100.57 | 97.28 | 98.43 | 7,635,960 | +2.50(+2.61%) |
Jan 27, 2021 | 99.36 | 101.26 | 95.45 | 95.93 | 10,047,175 | -6.76(-6.59%) |
Jan 26, 2021 | 105.93 | 105.97 | 102.44 | 102.69 | 6,191,089 | -2.52(-2.40%) |
Jan 25, 2021 | 104.62 | 107.14 | 104.12 | 105.22 | 8,670,442 | +1.74(+1.68%) |
Jan 22, 2021 | 105.15 | 106.81 | 103.40 | 103.47 | 6,378,972 | -1.60(-1.52%) |
Jan 21, 2021 | 106.18 | 106.34 | 103.42 | 105.07 | 7,469,839 | +0.13(+0.12%) |
Jan 20, 2021 | 107.15 | 107.90 | 102.33 | 104.94 | 10,193,264 | -1.34(-1.26%) |
Jan 19, 2021 | 102.28 | 106.64 | 101.59 | 106.29 | 9,618,633 | +5.92(+5.90%) |
Jan 15, 2021 | 102.33 | 102.59 | 98.43 | 100.37 | 9,229,143 | -2.59(-2.51%) |
Jan 14, 2021 | 100.07 | 103.74 | 99.94 | 102.96 | 11,981,418 | +7.54(+7.90%) |
Jan 13, 2021 | 97.79 | 97.79 | 95.33 | 95.42 | 5,454,320 | -1.91(-1.96%) |
Jan 12, 2021 | 95.88 | 98.16 | 95.56 | 97.32 | 7,381,302 | +1.99(+2.09%) |
Jan 11, 2021 | 92.08 | 95.66 | 91.65 | 95.33 | 8,588,201 | +2.34(+2.51%) |
Jan 08, 2021 | 93.70 | 95.17 | 92.33 | 92.99 | 9,309,810 | +0.97(+1.06%) |
Jan 07, 2021 | 89.65 | 92.51 | 89.52 | 92.02 | 9,023,450 | +3.63(+4.11%) |
Jan 06, 2021 | 85.92 | 89.43 | 85.91 | 88.39 | 10,086,700 | +1.20(+1.37%) |
Jan 05, 2021 | 84.08 | 87.21 | 84.08 | 87.19 | 7,177,850 | +2.66(+3.14%) |
Jan 04, 2021 | 84.90 | 86.90 | 83.84 | 84.54 | 8,679,440 | +0.55(+0.66%) |
Dec 31, 2020 | 83.98 | 83.98 | 83.98 | 6,465,609 | -0.66(-0.78%) | |
Dec 30, 2020 | 83.09 | 85.22 | 82.87 | 84.64 | 6,465,609 | +2.64(+3.22%) |
Dec 29, 2020 | 82.74 | 82.83 | 81.29 | 82.01 | 4,641,597 | -0.58(-0.71%) |
Dec 28, 2020 | 84.05 | 84.41 | 82.29 | 82.59 | 3,101,624 | -0.45(-0.54%) |
Dec 24, 2020 | 82.46 | 83.10 | 81.94 | 83.04 | 1,448,000 | +1.27(+1.55%) |
Dec 23, 2020 | 83.98 | 84.18 | 81.70 | 81.77 | 4,712,499 | -1.57(-1.88%) |
Dec 22, 2020 | 84.22 | 84.28 | 83.24 | 83.34 | 4,008,860 | -0.75(-0.89%) |
Dec 21, 2020 | 82.12 | 84.21 | 81.55 | 84.09 | 5,370,013 | +0.31(+0.37%) |
Dec 18, 2020 | 85.31 | 85.78 | 83.04 | 83.78 | 15,006,246 | -1.37(-1.61%) |
Dec 17, 2020 | 86.74 | 86.84 | 84.79 | 85.15 | 5,712,853 | -1.02(-1.19%) |
Dec 16, 2020 | 85.94 | 86.85 | 84.94 | 86.17 | 5,967,786 | +0.08(+0.09%) |
Dec 15, 2020 | 87.48 | 88.18 | 85.59 | 86.09 | 6,350,069 | -0.03(-0.03%) |
Dec 14, 2020 | 86.12 | 88.09 | 85.95 | 86.12 | 6,602,043 | +0.19(+0.23%) |
Dec 11, 2020 | 84.71 | 86.21 | 84.26 | 85.93 | 5,935,766 | +0.40(+0.47%) |
Dec 10, 2020 | 84.66 | 86.23 | 84.14 | 85.53 | 5,888,734 | +0.07(+0.08%) |
Dec 09, 2020 | 87.16 | 87.68 | 84.84 | 85.46 | 7,210,082 | -1.88(-2.15%) |
Dec 08, 2020 | 86.83 | 87.84 | 86.65 | 87.34 | 4,832,348 | +0.59(+0.68%) |
Dec 07, 2020 | 86.87 | 87.06 | 85.46 | 86.75 | 5,673,319 | +0.29(+0.34%) |
Dec 04, 2020 | 84.58 | 86.53 | 84.32 | 86.45 | 7,066,647 | +2.67(+3.18%) |
Dec 03, 2020 | 83.44 | 84.69 | 83.38 | 83.79 | 4,957,094 | +0.79(+0.95%) |
Dec 02, 2020 | 81.44 | 83.29 | 81.36 | 83.00 | 5,417,561 | +0.99(+1.21%) |
Dec 01, 2020 | 80.82 | 82.35 | 80.65 | 82.01 | 7,235,784 | +1.74(+2.17%) |
Nov 30, 2020 | 79.80 | 80.37 | 78.54 | 80.26 | 7,749,758 | -0.18(-0.22%) |
Nov 27, 2020 | 79.61 | 81.29 | 79.49 | 80.44 | 3,183,731 | +1.48(+1.87%) |
Nov 25, 2020 | 80.66 | 80.79 | 78.89 | 78.96 | 5,670,848 | -1.76(-2.18%) |
Nov 24, 2020 | 78.82 | 80.91 | 77.68 | 80.72 | 9,792,894 | +2.38(+3.04%) |
Nov 23, 2020 | 74.90 | 78.42 | 74.90 | 78.34 | 9,025,944 | +3.67(+4.92%) |
Nov 20, 2020 | 75.13 | 76.46 | 74.62 | 74.66 | 7,819,780 | -0.51(-0.68%) |
Nov 19, 2020 | 73.24 | 75.43 | 72.51 | 75.17 | 9,235,998 | +1.50(+2.03%) |
Nov 18, 2020 | 72.68 | 74.61 | 72.59 | 73.68 | 10,934,395 | +1.52(+2.10%) |
Nov 17, 2020 | 71.57 | 72.35 | 70.89 | 72.16 | 5,604,929 | -0.11(-0.15%) |
Nov 16, 2020 | 70.80 | 72.31 | 70.42 | 72.26 | 8,350,442 | +1.62(+2.29%) |
Nov 13, 2020 | 70.12 | 71.74 | 69.38 | 70.64 | 10,494,445 | +2.92(+4.31%) |
Nov 12, 2020 | 68.75 | 69.03 | 67.36 | 67.72 | 8,804,551 | -1.32(-1.91%) |
Nov 11, 2020 | 68.11 | 69.57 | 67.80 | 69.04 | 8,313,612 | +1.72(+2.55%) |
Nov 10, 2020 | 68.84 | 69.36 | 67.04 | 67.33 | 8,457,627 | -1.85(-2.68%) |
Nov 09, 2020 | 71.02 | 73.67 | 69.14 | 69.18 | 10,463,264 | +0.75(+1.09%) |
Nov 06, 2020 | 66.85 | 68.75 | 66.32 | 68.43 | 8,904,453 | +0.56(+0.83%) |
Nov 05, 2020 | 64.04 | 67.98 | 63.95 | 67.87 | 13,515,403 | +4.94(+7.85%) |
Nov 04, 2020 | 61.55 | 63.25 | 60.28 | 62.93 | 10,100,508 | +2.94(+4.90%) |
Nov 03, 2020 | 59.18 | 60.58 | 59.18 | 59.99 | 10,270,571 | +1.46(+2.49%) |