Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 109.19 | 111.06 | 103.07 | 106.64 | 870,600 | -2.00(-1.84%) |
Jan 28, 2021 | 104.32 | 109.89 | 103.35 | 108.64 | 1,047,028 | +8.44(+8.42%) |
Jan 27, 2021 | 106.64 | 107.00 | 98.70 | 100.20 | 1,702,292 | -9.39(-8.57%) |
Jan 26, 2021 | 120.03 | 120.03 | 108.86 | 109.59 | 892,065 | -9.41(-7.91%) |
Jan 25, 2021 | 119.75 | 120.88 | 112.27 | 119.00 | 1,490,219 | -0.75(-0.63%) |
Jan 22, 2021 | 119.05 | 120.81 | 117.79 | 119.75 | 796,900 | -0.24(-0.20%) |
Jan 21, 2021 | 125.24 | 125.47 | 118.76 | 119.99 | 693,928 | -3.39(-2.75%) |
Jan 20, 2021 | 125.81 | 127.19 | 123.14 | 123.38 | 1,081,709 | -0.52(-0.42%) |
Jan 19, 2021 | 122.53 | 125.32 | 121.43 | 123.90 | 744,416 | +3.74(+3.11%) |
Jan 15, 2021 | 115.93 | 122.98 | 115.80 | 120.16 | 1,051,200 | +4.25(+3.67%) |
Jan 14, 2021 | 114.28 | 119.73 | 113.84 | 115.91 | 876,886 | +2.63(+2.32%) |
Jan 13, 2021 | 111.00 | 117.05 | 109.57 | 113.28 | 746,282 | +2.45(+2.21%) |
Jan 12, 2021 | 110.96 | 112.12 | 109.15 | 110.83 | 540,080 | +0.52(+0.47%) |
Jan 11, 2021 | 110.37 | 113.80 | 108.43 | 110.31 | 563,347 | -0.86(-0.77%) |
Jan 08, 2021 | 109.32 | 113.91 | 109.01 | 111.17 | 740,100 | +2.39(+2.20%) |
Jan 07, 2021 | 103.14 | 109.70 | 102.28 | 108.78 | 1,075,679 | +5.57(+5.40%) |
Jan 06, 2021 | 98.71 | 103.44 | 97.56 | 103.21 | 1,220,558 | +3.17(+3.17%) |
Jan 05, 2021 | 96.60 | 101.51 | 96.29 | 100.04 | 1,063,959 | +3.73(+3.87%) |
Jan 04, 2021 | 99.49 | 99.49 | 94.24 | 96.31 | 1,314,970 | -3.21(-3.23%) |
Dec 31, 2020 | 99.52 | 99.52 | 99.52 | 740,433 | +0.67(+0.68%) | |
Dec 30, 2020 | 99.44 | 101.17 | 98.41 | 98.85 | 740,433 | -0.54(-0.54%) |
Dec 29, 2020 | 105.89 | 108.00 | 97.19 | 99.39 | 960,821 | -6.87(-6.47%) |
Dec 28, 2020 | 112.93 | 112.93 | 105.86 | 106.26 | 961,672 | -5.48(-4.90%) |
Dec 24, 2020 | 110.64 | 112.39 | 108.70 | 111.74 | 601,400 | +1.70(+1.54%) |
Dec 23, 2020 | 110.83 | 111.60 | 107.59 | 110.04 | 609,001 | -1.28(-1.15%) |
Dec 22, 2020 | 105.47 | 111.73 | 104.80 | 111.32 | 998,502 | +5.71(+5.41%) |
Dec 21, 2020 | 100.82 | 105.64 | 98.83 | 105.61 | 733,095 | +3.94(+3.88%) |
Dec 18, 2020 | 101.85 | 103.80 | 99.46 | 101.67 | 1,872,300 | +0.32(+0.32%) |
Dec 17, 2020 | 96.17 | 101.65 | 95.48 | 101.35 | 708,669 | +5.55(+5.79%) |
Dec 16, 2020 | 99.25 | 100.18 | 95.10 | 95.80 | 755,795 | -3.00(-3.04%) |
Dec 15, 2020 | 103.38 | 103.38 | 97.86 | 98.80 | 880,560 | +0.33(+0.34%) |
Dec 14, 2020 | 97.34 | 103.53 | 97.00 | 98.47 | 884,660 | +1.91(+1.98%) |
Dec 11, 2020 | 99.23 | 101.35 | 95.35 | 96.56 | 738,300 | -2.26(-2.29%) |
Dec 10, 2020 | 92.59 | 99.70 | 92.59 | 98.82 | 648,118 | +4.33(+4.58%) |
Dec 09, 2020 | 93.53 | 97.66 | 92.95 | 94.49 | 604,176 | +1.86(+2.01%) |
Dec 08, 2020 | 90.01 | 92.74 | 89.69 | 92.63 | 692,003 | +2.27(+2.51%) |
Dec 07, 2020 | 88.25 | 91.18 | 87.81 | 90.36 | 436,520 | +2.89(+3.30%) |
Dec 04, 2020 | 89.26 | 89.59 | 86.76 | 87.47 | 505,300 | -1.50(-1.69%) |
Dec 03, 2020 | 90.63 | 92.48 | 87.65 | 88.97 | 1,156,502 | -1.79(-1.97%) |
Dec 02, 2020 | 90.34 | 91.36 | 88.99 | 90.76 | 523,936 | -0.43(-0.47%) |
Dec 01, 2020 | 90.00 | 93.64 | 89.29 | 91.19 | 1,287,297 | +2.92(+3.31%) |
Nov 30, 2020 | 88.58 | 89.88 | 86.02 | 88.27 | 459,562 | +0.14(+0.16%) |
Nov 27, 2020 | 85.37 | 88.41 | 85.37 | 88.13 | 222,600 | +3.58(+4.23%) |
Nov 25, 2020 | 83.25 | 85.27 | 82.27 | 84.55 | 287,700 | +1.53(+1.84%) |
Nov 24, 2020 | 86.44 | 87.38 | 82.58 | 83.02 | 507,013 | -2.97(-3.45%) |
Nov 23, 2020 | 85.70 | 88.30 | 84.86 | 85.99 | 711,735 | +0.59(+0.69%) |
Nov 20, 2020 | 81.75 | 86.48 | 81.50 | 85.40 | 453,800 | +2.54(+3.07%) |
Nov 19, 2020 | 81.19 | 83.86 | 80.27 | 82.86 | 368,312 | +2.03(+2.51%) |
Nov 18, 2020 | 83.49 | 85.40 | 80.50 | 80.83 | 501,986 | -2.25(-2.71%) |
Nov 17, 2020 | 81.11 | 83.45 | 79.78 | 83.08 | 475,033 | +1.24(+1.52%) |
Nov 16, 2020 | 82.31 | 83.78 | 80.98 | 81.84 | 351,704 | -0.97(-1.17%) |
Nov 13, 2020 | 83.74 | 85.44 | 82.49 | 82.81 | 923,400 | -0.67(-0.80%) |
Nov 12, 2020 | 79.72 | 84.86 | 79.56 | 83.48 | 716,803 | +4.51(+5.71%) |
Nov 11, 2020 | 77.05 | 79.44 | 75.96 | 78.97 | 618,039 | +2.17(+2.83%) |
Nov 10, 2020 | 78.81 | 79.83 | 74.25 | 76.80 | 636,111 | -1.74(-2.22%) |
Nov 09, 2020 | 81.78 | 84.79 | 78.18 | 78.54 | 993,876 | -3.54(-4.31%) |
Nov 06, 2020 | 79.00 | 90.03 | 78.63 | 82.08 | 1,347,700 | +5.69(+7.45%) |
Nov 05, 2020 | 76.89 | 77.29 | 74.58 | 76.39 | 551,863 | +1.32(+1.76%) |
Nov 04, 2020 | 72.78 | 75.56 | 71.88 | 75.07 | 587,416 | +3.57(+4.99%) |
Nov 03, 2020 | 68.35 | 72.27 | 67.81 | 71.50 | 379,540 | +3.98(+5.89%) |