Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 111.89 | 113.59 | 106.71 | 108.59 | 2,253,203 | -3.49(-3.11%) |
Jan 28, 2021 | 110.65 | 113.25 | 108.19 | 112.08 | 2,555,557 | +1.68(+1.52%) |
Jan 27, 2021 | 112.16 | 114.04 | 108.70 | 110.40 | 3,459,357 | -7.09(-6.04%) |
Jan 26, 2021 | 119.89 | 120.92 | 116.32 | 117.49 | 1,950,551 | -1.40(-1.18%) |
Jan 25, 2021 | 122.89 | 125.86 | 116.55 | 118.89 | 3,247,039 | -2.11(-1.74%) |
Jan 22, 2021 | 118.57 | 121.08 | 117.39 | 121.00 | 2,715,735 | -0.32(-0.26%) |
Jan 21, 2021 | 116.56 | 121.53 | 113.82 | 121.32 | 4,073,692 | +6.64(+5.79%) |
Jan 20, 2021 | 115.28 | 116.98 | 113.21 | 114.67 | 2,668,369 | +0.78(+0.68%) |
Jan 19, 2021 | 111.64 | 113.90 | 110.85 | 113.89 | 2,840,964 | +7.10(+6.65%) |
Jan 15, 2021 | 113.50 | 113.50 | 106.78 | 106.79 | 4,285,200 | -8.33(-7.24%) |
Jan 14, 2021 | 115.65 | 117.11 | 114.19 | 115.12 | 2,421,572 | +0.77(+0.67%) |
Jan 13, 2021 | 116.05 | 116.15 | 112.93 | 114.35 | 1,807,574 | -1.17(-1.01%) |
Jan 12, 2021 | 117.11 | 117.61 | 113.34 | 115.52 | 2,414,959 | +0.02(+0.02%) |
Jan 11, 2021 | 115.17 | 116.98 | 112.19 | 115.50 | 3,378,107 | -3.52(-2.95%) |
Jan 08, 2021 | 123.36 | 123.54 | 116.70 | 119.02 | 3,869,612 | -2.42(-1.99%) |
Jan 07, 2021 | 121.52 | 123.33 | 119.06 | 121.44 | 4,921,769 | +6.27(+5.45%) |
Jan 06, 2021 | 112.84 | 119.16 | 111.60 | 115.16 | 7,205,245 | +9.19(+8.67%) |
Jan 05, 2021 | 103.70 | 106.79 | 103.62 | 105.97 | 2,110,668 | +1.11(+1.06%) |
Jan 04, 2021 | 105.64 | 107.35 | 102.90 | 104.86 | 2,980,037 | +2.20(+2.14%) |
Dec 31, 2020 | 102.66 | 102.66 | 102.66 | 1,382,842 | +0.41(+0.40%) | |
Dec 30, 2020 | 100.61 | 103.05 | 100.49 | 102.25 | 1,382,842 | +3.08(+3.10%) |
Dec 29, 2020 | 102.87 | 102.90 | 97.55 | 99.18 | 2,648,934 | -3.37(-3.28%) |
Dec 28, 2020 | 106.09 | 107.35 | 101.61 | 102.54 | 2,155,211 | -0.16(-0.16%) |
Dec 24, 2020 | 103.88 | 104.30 | 101.53 | 102.70 | 1,410,116 | -1.20(-1.15%) |
Dec 23, 2020 | 106.35 | 107.23 | 103.42 | 103.90 | 2,541,870 | +0.87(+0.84%) |
Dec 22, 2020 | 100.68 | 104.29 | 100.44 | 103.03 | 3,223,546 | +3.55(+3.57%) |
Dec 21, 2020 | 94.98 | 99.50 | 94.61 | 99.49 | 2,336,860 | +3.67(+3.83%) |
Dec 18, 2020 | 94.58 | 98.05 | 93.82 | 95.82 | 2,211,888 | +2.99(+3.23%) |
Dec 17, 2020 | 93.69 | 94.20 | 91.71 | 92.82 | 1,327,471 | +0.88(+0.96%) |
Dec 16, 2020 | 91.64 | 92.25 | 89.32 | 91.95 | 1,763,074 | -0.86(-0.92%) |
Dec 15, 2020 | 87.06 | 92.95 | 86.97 | 92.80 | 2,866,386 | +6.93(+8.07%) |
Dec 14, 2020 | 85.59 | 86.30 | 84.28 | 85.88 | 1,342,483 | +2.24(+2.67%) |
Dec 11, 2020 | 82.41 | 85.27 | 82.22 | 83.64 | 1,159,495 | +1.79(+2.18%) |
Dec 10, 2020 | 80.44 | 82.34 | 80.08 | 81.85 | 887,442 | +1.80(+2.24%) |
Dec 09, 2020 | 84.08 | 84.19 | 79.06 | 80.06 | 1,834,014 | -4.01(-4.77%) |
Dec 08, 2020 | 82.53 | 84.42 | 82.43 | 84.07 | 970,606 | +1.67(+2.02%) |
Dec 07, 2020 | 81.66 | 83.53 | 81.66 | 82.40 | 921,417 | +1.14(+1.40%) |
Dec 04, 2020 | 81.28 | 82.38 | 80.72 | 81.27 | 940,380 | +0.43(+0.53%) |
Dec 03, 2020 | 82.78 | 82.83 | 80.73 | 80.84 | 1,557,002 | -1.13(-1.38%) |
Dec 02, 2020 | 81.60 | 82.82 | 79.52 | 81.96 | 1,441,626 | -1.28(-1.53%) |
Dec 01, 2020 | 85.54 | 85.84 | 82.96 | 83.24 | 1,349,349 | -1.18(-1.40%) |
Nov 30, 2020 | 87.63 | 88.18 | 82.86 | 84.42 | 1,849,417 | -0.84(-0.98%) |
Nov 27, 2020 | 84.64 | 87.11 | 84.44 | 85.26 | 1,295,152 | +1.17(+1.39%) |
Nov 25, 2020 | 82.12 | 84.68 | 81.89 | 84.09 | 1,482,607 | +1.22(+1.47%) |
Nov 24, 2020 | 82.43 | 83.60 | 80.15 | 82.87 | 2,858,369 | +2.35(+2.91%) |
Nov 23, 2020 | 79.85 | 80.62 | 78.42 | 80.53 | 1,802,945 | +2.65(+3.41%) |
Nov 20, 2020 | 76.68 | 78.59 | 76.46 | 77.87 | 1,580,693 | +1.81(+2.38%) |
Nov 19, 2020 | 75.27 | 76.11 | 74.63 | 76.07 | 900,594 | +1.50(+2.01%) |
Nov 18, 2020 | 75.84 | 76.34 | 74.33 | 74.57 | 955,066 | -0.60(-0.80%) |
Nov 17, 2020 | 74.53 | 75.45 | 73.38 | 75.17 | 1,293,011 | +1.05(+1.41%) |
Nov 16, 2020 | 74.02 | 74.73 | 72.95 | 74.12 | 1,018,972 | +0.62(+0.84%) |
Nov 13, 2020 | 74.58 | 74.74 | 72.97 | 73.50 | 954,607 | -0.04(-0.05%) |
Nov 12, 2020 | 75.77 | 75.99 | 73.05 | 73.54 | 1,630,177 | -1.15(-1.54%) |
Nov 11, 2020 | 72.80 | 75.10 | 72.60 | 74.69 | 1,525,397 | +3.32(+4.66%) |
Nov 10, 2020 | 73.53 | 73.86 | 70.27 | 71.36 | 2,075,526 | -2.66(-3.59%) |
Nov 09, 2020 | 80.71 | 80.71 | 73.86 | 74.02 | 3,017,603 | -1.39(-1.84%) |
Nov 06, 2020 | 76.95 | 77.61 | 74.61 | 75.41 | 2,510,253 | +0.09(+0.12%) |
Nov 05, 2020 | 71.37 | 75.55 | 71.36 | 75.32 | 4,615,044 | +7.71(+11.40%) |
Nov 04, 2020 | 66.39 | 68.37 | 64.36 | 67.61 | 4,513,104 | -1.42(-2.05%) |
Nov 03, 2020 | 69.43 | 70.03 | 68.47 | 69.03 | 2,463,394 | -1.84(-2.59%) |