Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 110.90 | 111.17 | 110.87 | 111.03 | 8,497,076 | -0.20(-0.18%) |
Jan 28, 2021 | 111.37 | 111.38 | 111.09 | 111.23 | 5,763,992 | -0.29(-0.26%) |
Jan 27, 2021 | 111.57 | 111.68 | 111.48 | 111.52 | 6,159,862 | +0.13(+0.12%) |
Jan 26, 2021 | 111.31 | 111.42 | 111.29 | 111.39 | 4,548,987 | -0.04(-0.03%) |
Jan 25, 2021 | 111.13 | 111.42 | 111.09 | 111.42 | 6,079,133 | +0.45(+0.40%) |
Jan 22, 2021 | 110.90 | 110.99 | 110.84 | 110.97 | 5,028,683 | +0.17(+0.15%) |
Jan 21, 2021 | 110.78 | 110.88 | 110.71 | 110.81 | 4,546,130 | -0.16(-0.14%) |
Jan 20, 2021 | 110.80 | 110.96 | 110.77 | 110.96 | 4,568,356 | +0.05(+0.04%) |
Jan 19, 2021 | 110.69 | 110.92 | 110.65 | 110.92 | 4,312,373 | +0.06(+0.06%) |
Jan 15, 2021 | 110.79 | 110.93 | 110.63 | 110.85 | 6,388,087 | +0.30(+0.27%) |
Jan 14, 2021 | 110.80 | 110.87 | 110.46 | 110.55 | 8,261,017 | -0.25(-0.23%) |
Jan 13, 2021 | 110.59 | 110.94 | 110.56 | 110.81 | 8,081,256 | +0.38(+0.35%) |
Jan 12, 2021 | 110.21 | 110.47 | 110.03 | 110.42 | 6,963,298 | -0.02(-0.02%) |
Jan 11, 2021 | 110.57 | 110.57 | 110.42 | 110.44 | 6,563,947 | -0.22(-0.19%) |
Jan 08, 2021 | 110.76 | 110.83 | 110.55 | 110.66 | 8,952,918 | -0.32(-0.29%) |
Jan 07, 2021 | 110.97 | 111.04 | 110.88 | 110.97 | 8,282,991 | -0.39(-0.35%) |
Jan 06, 2021 | 111.48 | 111.48 | 111.15 | 111.37 | 10,727,431 | -0.66(-0.58%) |
Jan 05, 2021 | 112.18 | 112.20 | 111.91 | 112.02 | 5,347,423 | -0.26(-0.23%) |
Jan 04, 2021 | 112.00 | 112.36 | 111.97 | 112.28 | 5,875,932 | +0.03(+0.02%) |
Dec 31, 2020 | 112.25 | 112.25 | 112.25 | 2,723,782 | +0.07(+0.07%) | |
Dec 30, 2020 | 112.06 | 112.18 | 112.05 | 112.18 | 2,723,782 | +0.08(+0.07%) |
Dec 29, 2020 | 111.97 | 112.14 | 111.96 | 112.11 | 2,305,142 | -0.02(-0.02%) |
Dec 28, 2020 | 111.94 | 112.12 | 111.87 | 112.12 | 3,929,560 | +0.01(+0.01%) |
Dec 24, 2020 | 112.06 | 112.11 | 112.03 | 112.11 | 1,634,127 | +0.16(+0.14%) |
Dec 23, 2020 | 111.97 | 111.98 | 111.76 | 111.96 | 3,255,989 | -0.23(-0.21%) |
Dec 22, 2020 | 112.14 | 112.21 | 112.03 | 112.19 | 4,201,372 | +0.19(+0.17%) |
Dec 21, 2020 | 112.11 | 112.14 | 111.91 | 112.00 | 3,045,935 | +0.08(+0.07%) |
Dec 18, 2020 | 112.11 | 112.16 | 111.91 | 111.93 | 3,408,020 | -0.09(-0.08%) |
Dec 17, 2020 | 112.29 | 112.37 | 111.95 | 112.02 | 3,454,777 | -0.08(-0.07%) |
Dec 16, 2020 | 111.94 | 112.23 | 111.90 | 112.10 | 5,408,457 | -0.09(-0.08%) |
Dec 15, 2020 | 112.17 | 112.26 | 112.08 | 112.20 | 3,089,076 | -0.11(-0.10%) |
Dec 14, 2020 | 112.08 | 112.38 | 112.03 | 112.31 | 3,069,254 | -0.06(-0.06%) |
Dec 11, 2020 | 112.31 | 112.49 | 112.28 | 112.37 | 4,636,662 | +0.22(+0.20%) |
Dec 10, 2020 | 111.99 | 112.19 | 111.90 | 112.15 | 3,803,775 | +0.25(+0.23%) |
Dec 09, 2020 | 111.85 | 112.02 | 111.73 | 111.90 | 3,682,383 | -0.16(-0.14%) |
Dec 08, 2020 | 112.15 | 112.27 | 112.05 | 112.06 | 5,063,413 | +0.11(+0.10%) |
Dec 07, 2020 | 111.87 | 112.01 | 111.85 | 111.94 | 4,646,087 | +0.35(+0.31%) |
Dec 04, 2020 | 111.68 | 111.71 | 111.49 | 111.60 | 5,034,937 | -0.44(-0.39%) |
Dec 03, 2020 | 111.91 | 112.14 | 111.86 | 112.04 | 4,795,218 | +0.30(+0.27%) |
Dec 02, 2020 | 111.82 | 111.84 | 111.58 | 111.74 | 5,964,522 | -0.19(-0.17%) |
Dec 01, 2020 | 112.21 | 112.24 | 111.80 | 111.93 | 14,864,089 | -0.60(-0.53%) |
Nov 30, 2020 | 112.55 | 112.64 | 112.49 | 112.52 | 2,558,073 | -0.08(-0.07%) |
Nov 27, 2020 | 112.45 | 112.60 | 112.44 | 112.60 | 3,196,865 | +0.34(+0.30%) |
Nov 25, 2020 | 112.31 | 112.46 | 112.25 | 112.26 | 2,274,289 | +0.04(+0.03%) |
Nov 24, 2020 | 112.32 | 112.33 | 112.17 | 112.22 | 4,653,448 | -0.18(-0.16%) |
Nov 23, 2020 | 112.48 | 112.50 | 112.35 | 112.40 | 2,687,505 | -0.22(-0.20%) |
Nov 20, 2020 | 112.49 | 112.65 | 112.47 | 112.63 | 17,944,494 | +0.20(+0.17%) |
Nov 19, 2020 | 112.43 | 112.54 | 112.39 | 112.43 | 9,974,700 | +0.12(+0.11%) |
Nov 18, 2020 | 112.42 | 112.42 | 112.15 | 112.31 | 8,485,615 | -0.04(-0.03%) |
Nov 17, 2020 | 112.27 | 112.39 | 112.25 | 112.35 | 5,036,942 | +0.29(+0.26%) |
Nov 16, 2020 | 112.07 | 112.16 | 112.05 | 112.06 | 4,184,799 | -0.08(-0.07%) |
Nov 13, 2020 | 112.24 | 112.28 | 112.12 | 112.14 | 7,238,953 | -0.15(-0.13%) |
Nov 12, 2020 | 111.99 | 112.30 | 111.95 | 112.29 | 6,766,005 | +0.64(+0.57%) |
Nov 11, 2020 | 111.49 | 111.70 | 111.47 | 111.66 | 1,818,675 | +0.18(+0.16%) |
Nov 10, 2020 | 111.43 | 111.69 | 111.42 | 111.48 | 5,146,736 | -0.32(-0.28%) |
Nov 09, 2020 | 111.77 | 111.81 | 111.40 | 111.80 | 11,978,429 | -0.83(-0.74%) |
Nov 06, 2020 | 112.66 | 112.71 | 112.50 | 112.63 | 11,129,222 | -0.38(-0.34%) |
Nov 05, 2020 | 113.08 | 113.11 | 112.88 | 113.01 | 6,687,636 | -0.02(-0.02%) |
Nov 04, 2020 | 113.03 | 113.15 | 112.88 | 113.03 | 15,965,394 | +0.94(+0.84%) |
Nov 03, 2020 | 112.17 | 112.19 | 112.00 | 112.08 | 8,602,590 | -0.25(-0.22%) |