Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 119.61 | 120.68 | 117.47 | 120.11 | 1,345,586 | -0.04(-0.03%) |
Jan 28, 2021 | 119.21 | 121.91 | 118.55 | 120.15 | 702,787 | +0.96(+0.80%) |
Jan 27, 2021 | 121.15 | 122.15 | 118.62 | 119.19 | 728,292 | -2.86(-2.34%) |
Jan 26, 2021 | 121.38 | 122.53 | 121.14 | 122.05 | 581,915 | +0.93(+0.77%) |
Jan 25, 2021 | 121.08 | 122.11 | 120.31 | 121.12 | 718,720 | -0.29(-0.24%) |
Jan 22, 2021 | 120.89 | 122.00 | 119.64 | 121.41 | 563,543 | +0.66(+0.55%) |
Jan 21, 2021 | 119.69 | 120.82 | 118.66 | 120.75 | 584,192 | +0.26(+0.22%) |
Jan 20, 2021 | 117.62 | 120.89 | 116.67 | 120.48 | 546,237 | +2.31(+1.95%) |
Jan 19, 2021 | 119.62 | 119.82 | 117.62 | 118.18 | 861,340 | -1.27(-1.06%) |
Jan 15, 2021 | 116.52 | 119.56 | 115.56 | 119.44 | 1,067,075 | +2.72(+2.33%) |
Jan 14, 2021 | 114.19 | 116.79 | 113.39 | 116.72 | 1,276,334 | +3.26(+2.87%) |
Jan 13, 2021 | 112.06 | 114.04 | 111.83 | 113.46 | 737,390 | +1.55(+1.39%) |
Jan 12, 2021 | 110.85 | 112.16 | 110.39 | 111.91 | 662,254 | +0.43(+0.39%) |
Jan 11, 2021 | 112.19 | 112.48 | 110.54 | 111.47 | 621,414 | -0.95(-0.85%) |
Jan 08, 2021 | 111.78 | 112.52 | 111.29 | 112.43 | 855,623 | +0.65(+0.58%) |
Jan 07, 2021 | 111.67 | 112.48 | 110.79 | 111.78 | 737,355 | -0.14(-0.12%) |
Jan 06, 2021 | 110.41 | 112.06 | 110.18 | 111.92 | 776,199 | +1.82(+1.65%) |
Jan 05, 2021 | 110.04 | 111.12 | 109.81 | 110.09 | 702,549 | -0.04(-0.03%) |
Jan 04, 2021 | 113.70 | 114.31 | 109.63 | 110.13 | 783,280 | -3.57(-3.14%) |
Dec 31, 2020 | 113.70 | 113.70 | 113.70 | 367,470 | +1.52(+1.35%) | |
Dec 30, 2020 | 111.66 | 113.27 | 111.47 | 112.18 | 367,470 | +0.67(+0.60%) |
Dec 29, 2020 | 112.27 | 113.36 | 110.80 | 111.51 | 347,047 | -0.65(-0.58%) |
Dec 28, 2020 | 112.22 | 112.94 | 111.33 | 112.16 | 513,276 | +0.33(+0.30%) |
Dec 24, 2020 | 110.43 | 111.83 | 110.36 | 111.83 | 109,195 | +1.74(+1.58%) |
Dec 23, 2020 | 112.88 | 113.31 | 110.01 | 110.08 | 671,709 | -2.35(-2.09%) |
Dec 22, 2020 | 111.83 | 112.54 | 110.90 | 112.44 | 675,192 | +0.61(+0.55%) |
Dec 21, 2020 | 110.00 | 112.17 | 109.79 | 111.83 | 951,255 | +0.50(+0.45%) |
Dec 18, 2020 | 113.15 | 113.33 | 110.76 | 111.32 | 2,164,520 | -1.39(-1.23%) |
Dec 17, 2020 | 111.44 | 113.26 | 110.45 | 112.71 | 956,132 | +1.96(+1.77%) |
Dec 16, 2020 | 111.16 | 112.30 | 109.97 | 110.76 | 762,365 | -0.12(-0.11%) |
Dec 15, 2020 | 109.36 | 110.87 | 108.15 | 110.87 | 592,781 | +1.88(+1.73%) |
Dec 14, 2020 | 110.21 | 111.02 | 108.71 | 108.99 | 531,998 | -0.20(-0.18%) |
Dec 11, 2020 | 106.99 | 109.47 | 106.99 | 109.19 | 798,240 | +1.33(+1.23%) |
Dec 10, 2020 | 109.61 | 110.09 | 107.47 | 107.86 | 701,563 | -2.44(-2.21%) |
Dec 09, 2020 | 111.72 | 112.25 | 108.59 | 110.30 | 833,359 | -0.92(-0.83%) |
Dec 08, 2020 | 111.96 | 112.62 | 111.01 | 111.22 | 594,557 | -1.25(-1.11%) |
Dec 07, 2020 | 111.92 | 113.18 | 111.87 | 112.47 | 480,225 | +0.17(+0.15%) |
Dec 04, 2020 | 111.28 | 112.56 | 110.90 | 112.30 | 680,019 | +1.33(+1.20%) |
Dec 03, 2020 | 111.11 | 112.07 | 110.69 | 110.97 | 820,891 | -0.07(-0.06%) |
Dec 02, 2020 | 111.92 | 114.40 | 110.61 | 111.04 | 598,277 | -0.77(-0.69%) |
Dec 01, 2020 | 113.22 | 113.37 | 110.99 | 111.82 | 912,359 | -1.41(-1.24%) |
Nov 30, 2020 | 111.29 | 113.35 | 109.90 | 113.22 | 2,320,764 | +1.94(+1.74%) |
Nov 27, 2020 | 111.99 | 111.99 | 110.07 | 111.29 | 350,093 | -0.92(-0.82%) |
Nov 25, 2020 | 112.70 | 113.36 | 111.66 | 112.21 | 471,211 | -0.76(-0.68%) |
Nov 24, 2020 | 112.36 | 114.26 | 112.04 | 112.97 | 646,798 | +1.89(+1.71%) |
Nov 23, 2020 | 113.75 | 113.88 | 110.86 | 111.08 | 804,177 | -2.16(-1.91%) |
Nov 20, 2020 | 113.00 | 113.52 | 112.11 | 113.24 | 643,807 | +0.04(+0.03%) |
Nov 19, 2020 | 112.46 | 113.73 | 110.78 | 113.21 | 770,996 | +0.06(+0.05%) |
Nov 18, 2020 | 117.74 | 118.44 | 113.14 | 113.14 | 483,565 | -4.34(-3.70%) |
Nov 17, 2020 | 117.79 | 118.55 | 116.64 | 117.49 | 537,497 | -1.25(-1.05%) |
Nov 16, 2020 | 121.63 | 122.31 | 117.77 | 118.74 | 721,607 | -0.05(-0.04%) |
Nov 13, 2020 | 115.93 | 119.25 | 115.46 | 118.78 | 605,143 | +3.23(+2.80%) |
Nov 12, 2020 | 117.08 | 117.27 | 114.36 | 115.55 | 634,293 | -2.22(-1.88%) |
Nov 11, 2020 | 117.42 | 117.84 | 115.51 | 117.77 | 760,504 | +0.95(+0.81%) |
Nov 10, 2020 | 113.14 | 116.84 | 112.88 | 116.81 | 915,329 | +4.08(+3.62%) |
Nov 09, 2020 | 117.35 | 123.44 | 112.68 | 112.73 | 1,349,551 | +2.64(+2.40%) |
Nov 06, 2020 | 111.31 | 112.18 | 109.56 | 110.09 | 536,394 | -1.22(-1.10%) |
Nov 05, 2020 | 110.19 | 111.92 | 109.29 | 111.31 | 704,523 | +1.18(+1.07%) |
Nov 04, 2020 | 110.64 | 112.04 | 109.22 | 110.14 | 429,221 | -0.54(-0.49%) |
Nov 03, 2020 | 108.59 | 111.24 | 108.21 | 110.68 | 662,170 | +3.12(+2.90%) |