Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 109.80 | 110.07 | 109.77 | 109.93 | 8,582,284 | -0.19(-0.18%) |
Jan 28, 2021 | 110.26 | 110.27 | 109.99 | 110.12 | 5,821,793 | -0.29(-0.26%) |
Jan 27, 2021 | 110.46 | 110.58 | 110.37 | 110.41 | 6,221,632 | +0.13(+0.12%) |
Jan 26, 2021 | 110.20 | 110.32 | 110.19 | 110.28 | 4,594,604 | -0.04(-0.03%) |
Jan 25, 2021 | 110.03 | 110.32 | 109.99 | 110.32 | 6,140,094 | +0.45(+0.41%) |
Jan 22, 2021 | 109.80 | 109.89 | 109.74 | 109.87 | 5,079,110 | +0.17(+0.15%) |
Jan 21, 2021 | 109.68 | 109.78 | 109.61 | 109.70 | 4,591,718 | -0.16(-0.14%) |
Jan 20, 2021 | 109.69 | 109.86 | 109.67 | 109.86 | 4,614,167 | +0.05(+0.04%) |
Jan 19, 2021 | 109.59 | 109.82 | 109.55 | 109.82 | 4,355,617 | +0.06(+0.06%) |
Jan 15, 2021 | 109.69 | 109.83 | 109.53 | 109.75 | 6,452,146 | +0.30(+0.27%) |
Jan 14, 2021 | 109.69 | 109.77 | 109.36 | 109.45 | 8,343,857 | -0.25(-0.23%) |
Jan 13, 2021 | 109.49 | 109.83 | 109.46 | 109.70 | 8,162,293 | +0.38(+0.35%) |
Jan 12, 2021 | 109.12 | 109.37 | 108.94 | 109.33 | 7,033,125 | -0.02(-0.02%) |
Jan 11, 2021 | 109.47 | 109.47 | 109.33 | 109.34 | 6,629,770 | -0.21(-0.19%) |
Jan 08, 2021 | 109.66 | 109.73 | 109.45 | 109.56 | 9,042,696 | -0.31(-0.29%) |
Jan 07, 2021 | 109.87 | 109.94 | 109.78 | 109.87 | 8,366,051 | -0.39(-0.35%) |
Jan 06, 2021 | 110.37 | 110.37 | 110.05 | 110.26 | 10,835,005 | -0.65(-0.58%) |
Jan 05, 2021 | 111.07 | 111.08 | 110.80 | 110.91 | 5,401,046 | -0.26(-0.23%) |
Jan 04, 2021 | 110.89 | 111.24 | 110.85 | 111.17 | 5,934,855 | +0.03(+0.03%) |
Dec 31, 2020 | 111.14 | 111.14 | 111.14 | 2,751,095 | +0.07(+0.07%) | |
Dec 30, 2020 | 110.95 | 111.07 | 110.94 | 111.07 | 2,751,095 | +0.07(+0.07%) |
Dec 29, 2020 | 110.85 | 111.03 | 110.85 | 110.99 | 2,328,258 | -0.02(-0.02%) |
Dec 28, 2020 | 110.82 | 111.01 | 110.76 | 111.01 | 3,968,965 | +0.01(+0.01%) |
Dec 24, 2020 | 110.95 | 111.00 | 110.92 | 111.00 | 1,650,513 | +0.16(+0.14%) |
Dec 23, 2020 | 110.86 | 110.87 | 110.65 | 110.84 | 3,288,640 | -0.23(-0.21%) |
Dec 22, 2020 | 111.03 | 111.09 | 110.92 | 111.08 | 4,243,503 | +0.18(+0.17%) |
Dec 21, 2020 | 110.99 | 111.03 | 110.80 | 110.89 | 3,076,480 | +0.07(+0.07%) |
Dec 18, 2020 | 110.99 | 111.05 | 110.80 | 110.82 | 3,442,195 | -0.09(-0.08%) |
Dec 17, 2020 | 111.18 | 111.25 | 110.83 | 110.91 | 3,489,421 | -0.08(-0.07%) |
Dec 16, 2020 | 110.83 | 111.11 | 110.79 | 110.99 | 5,462,713 | -0.09(-0.08%) |
Dec 15, 2020 | 111.06 | 111.14 | 110.97 | 111.08 | 3,120,064 | -0.11(-0.10%) |
Dec 14, 2020 | 110.97 | 111.26 | 110.92 | 111.19 | 3,100,044 | -0.06(-0.06%) |
Dec 11, 2020 | 111.19 | 111.37 | 111.17 | 111.26 | 4,683,176 | +0.22(+0.20%) |
Dec 10, 2020 | 110.88 | 111.07 | 110.79 | 111.04 | 3,841,933 | +0.25(+0.23%) |
Dec 09, 2020 | 110.74 | 110.91 | 110.62 | 110.79 | 3,719,323 | -0.16(-0.14%) |
Dec 08, 2020 | 111.04 | 111.16 | 110.93 | 110.94 | 5,114,207 | +0.11(+0.10%) |
Dec 07, 2020 | 110.76 | 110.90 | 110.74 | 110.83 | 4,692,695 | +0.34(+0.31%) |
Dec 04, 2020 | 110.57 | 110.60 | 110.38 | 110.49 | 5,085,445 | -0.44(-0.39%) |
Dec 03, 2020 | 110.80 | 111.03 | 110.75 | 110.92 | 4,843,322 | +0.30(+0.27%) |
Dec 02, 2020 | 110.71 | 110.73 | 110.47 | 110.63 | 6,024,356 | -0.18(-0.17%) |
Dec 01, 2020 | 111.09 | 111.13 | 110.68 | 110.81 | 15,013,200 | -0.59(-0.53%) |
Nov 30, 2020 | 111.43 | 111.52 | 111.37 | 111.41 | 2,583,741 | -0.07(-0.07%) |
Nov 27, 2020 | 111.33 | 111.48 | 111.32 | 111.48 | 3,228,943 | +0.33(+0.30%) |
Nov 25, 2020 | 111.19 | 111.35 | 111.14 | 111.15 | 2,297,110 | +0.04(+0.03%) |
Nov 24, 2020 | 111.20 | 111.22 | 111.05 | 111.11 | 4,700,142 | -0.18(-0.16%) |
Nov 23, 2020 | 111.36 | 111.38 | 111.23 | 111.29 | 2,714,472 | -0.22(-0.20%) |
Nov 20, 2020 | 111.37 | 111.53 | 111.35 | 111.51 | 18,124,552 | +0.19(+0.17%) |
Nov 19, 2020 | 111.31 | 111.42 | 111.28 | 111.31 | 10,074,788 | +0.12(+0.11%) |
Nov 18, 2020 | 111.31 | 111.31 | 111.04 | 111.19 | 8,570,761 | -0.04(-0.03%) |
Nov 17, 2020 | 111.16 | 111.27 | 111.13 | 111.23 | 5,087,483 | +0.29(+0.26%) |
Nov 16, 2020 | 110.95 | 111.04 | 110.94 | 110.94 | 4,226,790 | -0.08(-0.07%) |
Nov 13, 2020 | 111.13 | 111.17 | 111.01 | 111.03 | 7,311,590 | -0.15(-0.13%) |
Nov 12, 2020 | 110.88 | 111.18 | 110.84 | 111.17 | 6,833,896 | +0.63(+0.57%) |
Nov 11, 2020 | 110.38 | 110.59 | 110.36 | 110.55 | 1,836,924 | +0.18(+0.16%) |
Nov 10, 2020 | 110.32 | 110.58 | 110.31 | 110.37 | 5,198,379 | -0.31(-0.28%) |
Nov 09, 2020 | 110.66 | 110.70 | 110.30 | 110.69 | 12,098,622 | -0.82(-0.74%) |
Nov 06, 2020 | 111.54 | 111.59 | 111.38 | 111.51 | 11,240,894 | -0.38(-0.34%) |
Nov 05, 2020 | 111.95 | 111.99 | 111.76 | 111.89 | 6,754,741 | -0.02(-0.02%) |
Nov 04, 2020 | 111.91 | 112.03 | 111.76 | 111.91 | 16,125,593 | +0.93(+0.84%) |
Nov 03, 2020 | 111.06 | 111.07 | 110.88 | 110.97 | 8,688,909 | -0.25(-0.22%) |