Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 110.57 | 110.84 | 110.54 | 110.70 | 8,522,323 | -0.20(-0.18%) |
Jan 28, 2021 | 111.04 | 111.05 | 110.77 | 110.90 | 5,781,119 | -0.29(-0.26%) |
Jan 27, 2021 | 111.24 | 111.35 | 111.15 | 111.19 | 6,178,164 | +0.13(+0.12%) |
Jan 26, 2021 | 110.98 | 111.09 | 110.96 | 111.06 | 4,562,504 | -0.04(-0.03%) |
Jan 25, 2021 | 110.80 | 111.09 | 110.77 | 111.09 | 6,097,196 | +0.45(+0.40%) |
Jan 22, 2021 | 110.57 | 110.66 | 110.51 | 110.64 | 5,043,625 | +0.17(+0.15%) |
Jan 21, 2021 | 110.45 | 110.55 | 110.38 | 110.48 | 4,559,638 | -0.16(-0.14%) |
Jan 20, 2021 | 110.47 | 110.64 | 110.44 | 110.64 | 4,581,930 | +0.05(+0.04%) |
Jan 19, 2021 | 110.36 | 110.59 | 110.32 | 110.59 | 4,325,186 | +0.07(+0.06%) |
Jan 15, 2021 | 110.46 | 110.60 | 110.30 | 110.52 | 6,407,068 | +0.30(+0.27%) |
Jan 14, 2021 | 110.47 | 110.54 | 110.13 | 110.22 | 8,285,563 | -0.25(-0.23%) |
Jan 13, 2021 | 110.26 | 110.61 | 110.23 | 110.48 | 8,105,267 | +0.38(+0.35%) |
Jan 12, 2021 | 109.88 | 110.14 | 109.70 | 110.09 | 6,983,988 | -0.02(-0.02%) |
Jan 11, 2021 | 110.24 | 110.24 | 110.09 | 110.11 | 6,583,451 | -0.21(-0.19%) |
Jan 08, 2021 | 110.43 | 110.50 | 110.22 | 110.33 | 8,979,519 | -0.32(-0.29%) |
Jan 07, 2021 | 110.64 | 110.71 | 110.55 | 110.64 | 8,307,602 | -0.39(-0.35%) |
Jan 06, 2021 | 111.15 | 111.15 | 110.82 | 111.04 | 10,759,306 | -0.65(-0.59%) |
Jan 05, 2021 | 111.85 | 111.87 | 111.58 | 111.69 | 5,363,312 | -0.26(-0.23%) |
Jan 04, 2021 | 111.67 | 112.03 | 111.63 | 111.95 | 5,893,391 | +0.03(+0.03%) |
Dec 31, 2020 | 111.92 | 111.92 | 111.92 | 2,731,875 | +0.08(+0.07%) | |
Dec 30, 2020 | 111.73 | 111.85 | 111.72 | 111.85 | 2,731,875 | +0.07(+0.07%) |
Dec 29, 2020 | 111.63 | 111.81 | 111.63 | 111.77 | 2,311,992 | -0.02(-0.02%) |
Dec 28, 2020 | 111.60 | 111.79 | 111.54 | 111.79 | 3,941,236 | +0.01(+0.01%) |
Dec 24, 2020 | 111.73 | 111.78 | 111.70 | 111.78 | 1,638,982 | +0.16(+0.14%) |
Dec 23, 2020 | 111.64 | 111.65 | 111.43 | 111.62 | 3,265,663 | -0.23(-0.21%) |
Dec 22, 2020 | 111.81 | 111.88 | 111.70 | 111.86 | 4,213,856 | +0.19(+0.17%) |
Dec 21, 2020 | 111.77 | 111.81 | 111.58 | 111.67 | 3,054,986 | +0.08(+0.07%) |
Dec 18, 2020 | 111.77 | 111.83 | 111.58 | 111.60 | 3,418,146 | -0.09(-0.08%) |
Dec 17, 2020 | 111.96 | 112.03 | 111.61 | 111.69 | 3,465,042 | -0.08(-0.07%) |
Dec 16, 2020 | 111.61 | 111.90 | 111.57 | 111.77 | 5,424,527 | -0.09(-0.08%) |
Dec 15, 2020 | 111.84 | 111.92 | 111.75 | 111.86 | 3,098,254 | -0.11(-0.10%) |
Dec 14, 2020 | 111.75 | 112.05 | 111.70 | 111.98 | 3,078,374 | -0.07(-0.06%) |
Dec 11, 2020 | 111.98 | 112.15 | 111.95 | 112.04 | 4,650,439 | +0.22(+0.20%) |
Dec 10, 2020 | 111.66 | 111.86 | 111.57 | 111.82 | 3,815,077 | +0.25(+0.23%) |
Dec 09, 2020 | 111.52 | 111.69 | 111.40 | 111.57 | 3,693,324 | -0.16(-0.14%) |
Dec 08, 2020 | 111.82 | 111.94 | 111.72 | 111.72 | 5,078,457 | +0.11(+0.10%) |
Dec 07, 2020 | 111.54 | 111.68 | 111.52 | 111.61 | 4,659,892 | +0.34(+0.31%) |
Dec 04, 2020 | 111.35 | 111.38 | 111.16 | 111.27 | 5,049,897 | -0.44(-0.39%) |
Dec 03, 2020 | 111.58 | 111.81 | 111.53 | 111.71 | 4,809,466 | +0.30(+0.27%) |
Dec 02, 2020 | 111.49 | 111.51 | 111.24 | 111.41 | 5,982,244 | -0.19(-0.17%) |
Dec 01, 2020 | 111.87 | 111.91 | 111.46 | 111.59 | 14,908,254 | -0.60(-0.53%) |
Nov 30, 2020 | 112.22 | 112.30 | 112.15 | 112.19 | 2,565,674 | -0.08(-0.07%) |
Nov 27, 2020 | 112.12 | 112.27 | 112.11 | 112.27 | 3,206,364 | +0.34(+0.30%) |
Nov 25, 2020 | 111.98 | 112.13 | 111.92 | 111.93 | 2,281,047 | +0.04(+0.03%) |
Nov 24, 2020 | 111.99 | 112.00 | 111.83 | 111.89 | 4,667,275 | -0.18(-0.16%) |
Nov 23, 2020 | 112.14 | 112.16 | 112.02 | 112.07 | 2,695,491 | -0.22(-0.20%) |
Nov 20, 2020 | 112.15 | 112.31 | 112.14 | 112.29 | 17,997,812 | +0.20(+0.17%) |
Nov 19, 2020 | 112.10 | 112.21 | 112.06 | 112.10 | 10,004,338 | +0.12(+0.11%) |
Nov 18, 2020 | 112.09 | 112.09 | 111.82 | 111.98 | 8,510,829 | -0.04(-0.03%) |
Nov 17, 2020 | 111.94 | 112.06 | 111.91 | 112.01 | 5,051,908 | +0.29(+0.26%) |
Nov 16, 2020 | 111.73 | 111.82 | 111.72 | 111.72 | 4,197,234 | -0.08(-0.08%) |
Nov 13, 2020 | 111.91 | 111.95 | 111.79 | 111.81 | 7,260,462 | -0.15(-0.13%) |
Nov 12, 2020 | 111.66 | 111.97 | 111.62 | 111.96 | 6,786,109 | +0.63(+0.57%) |
Nov 11, 2020 | 111.16 | 111.37 | 111.14 | 111.32 | 1,824,079 | +0.18(+0.16%) |
Nov 10, 2020 | 111.10 | 111.36 | 111.09 | 111.15 | 5,162,029 | -0.32(-0.28%) |
Nov 09, 2020 | 111.44 | 111.48 | 111.07 | 111.46 | 12,014,020 | -0.83(-0.74%) |
Nov 06, 2020 | 112.32 | 112.38 | 112.17 | 112.29 | 11,162,290 | -0.38(-0.34%) |
Nov 05, 2020 | 112.74 | 112.78 | 112.55 | 112.68 | 6,707,507 | -0.02(-0.02%) |
Nov 04, 2020 | 112.69 | 112.81 | 112.55 | 112.69 | 16,012,832 | +0.94(+0.84%) |
Nov 03, 2020 | 111.84 | 111.86 | 111.67 | 111.75 | 8,628,151 | -0.25(-0.22%) |