Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 125.00 | 127.29 | 120.15 | 120.90 | 2,152,019 | -4.69(-3.73%) |
Jan 28, 2021 | 133.88 | 141.47 | 125.07 | 125.59 | 2,967,833 | -12.83(-9.27%) |
Jan 27, 2021 | 126.55 | 141.75 | 126.06 | 138.41 | 3,658,711 | +10.50(+8.21%) |
Jan 26, 2021 | 124.72 | 129.50 | 122.19 | 127.91 | 2,085,377 | +3.60(+2.90%) |
Jan 25, 2021 | 125.21 | 137.76 | 123.25 | 124.31 | 2,731,531 | +0.23(+0.18%) |
Jan 22, 2021 | 118.68 | 124.14 | 118.03 | 124.09 | 1,117,331 | +5.26(+4.43%) |
Jan 21, 2021 | 120.76 | 123.16 | 118.79 | 118.83 | 1,046,297 | -1.22(-1.02%) |
Jan 20, 2021 | 118.61 | 120.24 | 117.46 | 120.04 | 1,118,824 | +3.31(+2.84%) |
Jan 19, 2021 | 118.77 | 119.19 | 115.38 | 116.73 | 998,508 | +0.12(+0.10%) |
Jan 15, 2021 | 115.80 | 117.09 | 113.56 | 116.61 | 1,329,794 | -0.25(-0.22%) |
Jan 14, 2021 | 112.07 | 117.55 | 111.85 | 116.86 | 1,817,907 | +4.86(+4.34%) |
Jan 13, 2021 | 110.96 | 115.80 | 110.96 | 112.00 | 2,077,990 | +1.57(+1.42%) |
Jan 12, 2021 | 104.50 | 110.55 | 104.13 | 110.43 | 1,650,885 | +6.60(+6.36%) |
Jan 11, 2021 | 100.30 | 105.89 | 99.79 | 103.83 | 1,208,670 | +3.07(+3.05%) |
Jan 08, 2021 | 101.70 | 103.08 | 99.33 | 100.76 | 694,290 | -0.62(-0.61%) |
Jan 07, 2021 | 101.57 | 102.66 | 100.15 | 101.38 | 850,355 | +1.53(+1.53%) |
Jan 06, 2021 | 96.19 | 100.74 | 96.19 | 99.84 | 1,214,682 | +2.57(+2.64%) |
Jan 05, 2021 | 94.87 | 98.01 | 94.74 | 97.28 | 935,741 | +1.13(+1.18%) |
Jan 04, 2021 | 95.08 | 98.82 | 92.22 | 96.15 | 1,415,850 | +1.04(+1.09%) |
Dec 31, 2020 | 95.11 | 95.11 | 95.11 | 601,497 | -1.52(-1.58%) | |
Dec 30, 2020 | 97.63 | 99.47 | 96.33 | 96.63 | 601,497 | -0.83(-0.85%) |
Dec 29, 2020 | 97.67 | 98.49 | 95.79 | 97.46 | 789,489 | +0.22(+0.23%) |
Dec 28, 2020 | 101.24 | 101.39 | 96.66 | 97.24 | 1,267,200 | -3.32(-3.31%) |
Dec 24, 2020 | 101.00 | 101.39 | 99.97 | 100.56 | 259,984 | -0.11(-0.11%) |
Dec 23, 2020 | 101.05 | 101.56 | 100.01 | 100.67 | 756,814 | -0.04(-0.04%) |
Dec 22, 2020 | 101.80 | 102.56 | 99.78 | 100.71 | 890,023 | -1.05(-1.03%) |
Dec 21, 2020 | 100.86 | 102.24 | 99.91 | 101.76 | 959,803 | -0.64(-0.62%) |
Dec 18, 2020 | 105.91 | 106.03 | 102.08 | 102.39 | 1,708,206 | -3.05(-2.89%) |
Dec 17, 2020 | 105.53 | 106.60 | 104.46 | 105.44 | 757,087 | +0.51(+0.49%) |
Dec 16, 2020 | 103.98 | 105.46 | 102.49 | 104.92 | 1,033,277 | +1.77(+1.72%) |
Dec 15, 2020 | 100.69 | 103.20 | 99.78 | 103.15 | 1,020,604 | +3.21(+3.22%) |
Dec 14, 2020 | 98.68 | 100.25 | 98.37 | 99.94 | 1,157,518 | +1.88(+1.91%) |
Dec 11, 2020 | 97.76 | 98.89 | 96.85 | 98.06 | 1,218,541 | +0.12(+0.12%) |
Dec 10, 2020 | 99.88 | 100.75 | 96.84 | 97.94 | 1,518,270 | -3.11(-3.08%) |
Dec 09, 2020 | 101.21 | 101.90 | 98.23 | 101.05 | 1,202,690 | +0.59(+0.59%) |
Dec 08, 2020 | 98.30 | 101.14 | 98.29 | 100.46 | 872,352 | +1.12(+1.13%) |
Dec 07, 2020 | 104.23 | 104.70 | 98.69 | 99.34 | 1,571,160 | -5.05(-4.84%) |
Dec 04, 2020 | 104.07 | 104.77 | 102.93 | 104.39 | 1,114,569 | +0.63(+0.60%) |
Dec 03, 2020 | 102.54 | 105.48 | 102.28 | 103.77 | 1,120,063 | +0.90(+0.87%) |
Dec 02, 2020 | 102.68 | 103.61 | 101.59 | 102.87 | 643,439 | -0.55(-0.53%) |
Dec 01, 2020 | 103.22 | 104.31 | 102.14 | 103.42 | 1,088,840 | +1.19(+1.16%) |
Nov 30, 2020 | 102.27 | 102.56 | 98.83 | 102.23 | 1,612,107 | -0.44(-0.43%) |
Nov 27, 2020 | 104.35 | 106.46 | 101.91 | 102.67 | 622,762 | -1.93(-1.85%) |
Nov 25, 2020 | 105.92 | 106.47 | 102.42 | 104.61 | 1,035,652 | -0.89(-0.84%) |
Nov 24, 2020 | 106.68 | 107.07 | 104.11 | 105.49 | 1,276,860 | +0.36(+0.34%) |
Nov 23, 2020 | 100.21 | 105.93 | 99.55 | 105.14 | 2,278,612 | +4.55(+4.52%) |
Nov 20, 2020 | 104.31 | 106.47 | 98.16 | 100.59 | 6,045,377 | +6.23(+6.60%) |
Nov 19, 2020 | 91.79 | 94.96 | 91.45 | 94.36 | 2,708,557 | +3.62(+3.99%) |
Nov 18, 2020 | 90.52 | 91.83 | 90.13 | 90.74 | 1,452,751 | +0.52(+0.58%) |
Nov 17, 2020 | 88.52 | 91.38 | 88.08 | 90.22 | 1,286,784 | +0.64(+0.72%) |
Nov 16, 2020 | 87.13 | 89.66 | 85.10 | 89.57 | 1,623,357 | +2.19(+2.51%) |
Nov 13, 2020 | 86.94 | 88.19 | 85.53 | 87.38 | 1,175,603 | +1.12(+1.30%) |
Nov 12, 2020 | 88.20 | 90.07 | 85.67 | 86.26 | 1,347,538 | -3.19(-3.57%) |
Nov 11, 2020 | 85.92 | 89.79 | 84.75 | 89.45 | 1,346,753 | +4.49(+5.29%) |
Nov 10, 2020 | 83.69 | 87.82 | 82.47 | 84.96 | 1,507,907 | +1.07(+1.28%) |
Nov 09, 2020 | 89.27 | 90.89 | 82.13 | 83.88 | 3,413,819 | -9.31(-9.99%) |
Nov 06, 2020 | 92.60 | 93.53 | 91.43 | 93.19 | 843,663 | +0.78(+0.85%) |
Nov 05, 2020 | 93.46 | 95.37 | 92.05 | 92.41 | 1,169,583 | +0.15(+0.16%) |
Nov 04, 2020 | 90.09 | 93.09 | 90.09 | 92.26 | 1,125,967 | +2.37(+2.64%) |
Nov 03, 2020 | 87.02 | 90.37 | 86.46 | 89.89 | 982,301 | +3.86(+4.48%) |