Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 112.14 | 116.61 | 109.93 | 115.40 | 6,711,413 | +6.85(+6.31%) |
Jan 28, 2021 | 106.24 | 109.77 | 105.19 | 108.55 | 2,324,812 | +3.98(+3.80%) |
Jan 27, 2021 | 102.97 | 109.40 | 101.66 | 104.57 | 2,163,655 | -0.32(-0.30%) |
Jan 26, 2021 | 108.82 | 111.34 | 104.10 | 104.89 | 3,911,666 | -4.26(-3.91%) |
Jan 25, 2021 | 106.57 | 109.52 | 103.75 | 109.15 | 2,919,530 | +2.14(+2.00%) |
Jan 22, 2021 | 103.12 | 107.05 | 102.94 | 107.01 | 1,718,895 | +2.97(+2.85%) |
Jan 21, 2021 | 102.63 | 105.88 | 101.84 | 104.04 | 2,283,878 | +2.17(+2.13%) |
Jan 20, 2021 | 103.03 | 104.11 | 100.98 | 101.87 | 1,635,384 | -1.45(-1.40%) |
Jan 19, 2021 | 99.92 | 104.05 | 98.88 | 103.32 | 2,042,098 | +3.07(+3.06%) |
Jan 15, 2021 | 102.87 | 103.60 | 95.97 | 100.25 | 3,193,667 | -4.20(-4.02%) |
Jan 14, 2021 | 101.43 | 105.09 | 100.91 | 104.45 | 1,933,515 | +3.20(+3.16%) |
Jan 13, 2021 | 102.11 | 104.60 | 100.69 | 101.25 | 1,834,506 | -2.80(-2.69%) |
Jan 12, 2021 | 103.58 | 106.26 | 99.68 | 104.06 | 3,598,973 | -3.40(-3.17%) |
Jan 11, 2021 | 101.48 | 107.96 | 100.75 | 107.46 | 4,826,297 | +8.40(+8.48%) |
Jan 08, 2021 | 96.80 | 99.86 | 95.72 | 99.06 | 4,041,764 | +6.61(+7.15%) |
Jan 07, 2021 | 92.76 | 93.54 | 89.81 | 92.45 | 3,015,916 | +2.50(+2.78%) |
Jan 06, 2021 | 85.60 | 90.28 | 85.11 | 89.96 | 3,106,041 | +4.32(+5.05%) |
Jan 05, 2021 | 86.79 | 87.81 | 83.77 | 85.63 | 1,993,900 | +1.04(+1.22%) |
Jan 04, 2021 | 84.32 | 86.97 | 81.90 | 84.60 | 3,177,502 | +4.15(+5.16%) |
Dec 31, 2020 | 80.44 | 80.44 | 80.44 | 2,975,816 | -2.39(-2.88%) | |
Dec 30, 2020 | 88.81 | 89.69 | 81.93 | 82.83 | 2,975,816 | -4.28(-4.92%) |
Dec 29, 2020 | 83.33 | 88.21 | 82.74 | 87.11 | 3,342,722 | +0.17(+0.19%) |
Dec 28, 2020 | 93.75 | 94.14 | 85.92 | 86.95 | 4,755,268 | -8.73(-9.13%) |
Dec 24, 2020 | 97.20 | 98.57 | 95.36 | 95.68 | 1,053,003 | -3.06(-3.10%) |
Dec 23, 2020 | 95.84 | 99.17 | 93.75 | 98.74 | 3,457,364 | -0.49(-0.50%) |
Dec 22, 2020 | 105.66 | 105.79 | 94.34 | 99.23 | 5,090,230 | -5.82(-5.54%) |
Dec 21, 2020 | 106.09 | 106.54 | 103.19 | 105.05 | 2,641,050 | +2.19(+2.13%) |
Dec 18, 2020 | 105.05 | 105.36 | 101.22 | 102.86 | 3,149,686 | -2.16(-2.06%) |
Dec 17, 2020 | 101.28 | 106.17 | 100.28 | 105.03 | 3,521,698 | +0.64(+0.62%) |
Dec 16, 2020 | 110.74 | 111.36 | 100.98 | 104.38 | 4,845,488 | -5.35(-4.87%) |
Dec 15, 2020 | 112.70 | 114.72 | 106.90 | 109.73 | 5,774,956 | +2.89(+2.71%) |
Dec 14, 2020 | 124.96 | 125.32 | 103.86 | 106.84 | 11,004,306 | -18.78(-14.95%) |
Dec 11, 2020 | 128.38 | 129.27 | 122.99 | 125.62 | 4,361,283 | -2.21(-1.73%) |
Dec 10, 2020 | 122.19 | 128.23 | 121.66 | 127.83 | 5,301,451 | +6.64(+5.48%) |
Dec 09, 2020 | 127.29 | 127.35 | 115.04 | 121.19 | 5,315,168 | -5.23(-4.14%) |
Dec 08, 2020 | 125.32 | 128.19 | 124.83 | 126.42 | 4,638,925 | +2.38(+1.92%) |
Dec 07, 2020 | 119.40 | 124.71 | 119.40 | 124.04 | 4,967,598 | +5.62(+4.75%) |
Dec 04, 2020 | 116.28 | 119.16 | 112.91 | 118.42 | 3,184,546 | +1.30(+1.11%) |
Dec 03, 2020 | 118.27 | 120.19 | 113.48 | 117.11 | 4,298,635 | -2.38(-1.99%) |
Dec 02, 2020 | 119.25 | 121.96 | 114.89 | 119.49 | 7,233,768 | +6.99(+6.21%) |
Dec 01, 2020 | 122.86 | 126.44 | 106.57 | 112.50 | 9,749,844 | -10.09(-8.23%) |
Nov 30, 2020 | 112.14 | 123.26 | 112.00 | 122.60 | 10,014,540 | +14.06(+12.96%) |
Nov 27, 2020 | 105.03 | 109.73 | 104.70 | 108.54 | 3,926,340 | +4.96(+4.79%) |
Nov 25, 2020 | 98.68 | 104.66 | 97.79 | 103.57 | 3,047,639 | +3.05(+3.03%) |
Nov 24, 2020 | 99.59 | 102.06 | 96.27 | 100.53 | 3,902,737 | -4.57(-4.35%) |
Nov 23, 2020 | 108.28 | 108.53 | 102.82 | 105.09 | 5,250,493 | +2.40(+2.34%) |
Nov 20, 2020 | 98.68 | 103.94 | 97.74 | 102.70 | 6,867,473 | +9.02(+9.63%) |
Nov 19, 2020 | 90.39 | 93.83 | 90.08 | 93.68 | 3,406,988 | +4.43(+4.96%) |
Nov 18, 2020 | 89.60 | 91.24 | 87.09 | 89.25 | 5,832,522 | +3.46(+4.04%) |
Nov 17, 2020 | 87.82 | 90.79 | 85.51 | 85.78 | 4,091,578 | -4.53(-5.02%) |
Nov 16, 2020 | 95.36 | 95.72 | 85.92 | 90.31 | 11,297,092 | -14.29(-13.66%) |
Nov 13, 2020 | 102.75 | 106.77 | 102.00 | 104.60 | 3,049,868 | +4.31(+4.30%) |
Nov 12, 2020 | 105.40 | 105.72 | 99.17 | 100.29 | 3,646,032 | -7.72(-7.15%) |
Nov 11, 2020 | 110.52 | 111.02 | 107.18 | 108.00 | 3,310,953 | -3.27(-2.94%) |
Nov 10, 2020 | 108.55 | 111.90 | 104.80 | 111.27 | 8,116,613 | +7.86(+7.60%) |
Nov 09, 2020 | 112.52 | 113.48 | 97.21 | 103.42 | 14,791,803 | +12.63(+13.91%) |
Nov 06, 2020 | 90.79 | 90.98 | 89.14 | 90.79 | 872,824 | +0.00(+0.00%) |
Nov 05, 2020 | 90.12 | 91.61 | 88.49 | 90.79 | 1,474,310 | +1.29(+1.44%) |
Nov 04, 2020 | 85.37 | 89.93 | 85.37 | 89.49 | 1,721,089 | +3.42(+3.98%) |
Nov 03, 2020 | 83.79 | 87.04 | 83.73 | 86.07 | 1,095,505 | +0.12(+0.14%) |