Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 114.35 | 116.38 | 113.26 | 115.05 | 1,150,000 | +0.16(+0.14%) |
Jan 28, 2021 | 111.08 | 115.99 | 110.56 | 114.89 | 1,072,303 | +5.34(+4.87%) |
Jan 27, 2021 | 110.31 | 111.50 | 107.71 | 109.55 | 957,773 | -3.80(-3.35%) |
Jan 26, 2021 | 116.05 | 116.78 | 112.54 | 113.35 | 913,175 | -2.38(-2.06%) |
Jan 25, 2021 | 117.17 | 117.89 | 114.25 | 115.73 | 830,987 | -1.09(-0.93%) |
Jan 22, 2021 | 117.88 | 118.51 | 116.08 | 116.82 | 914,700 | -1.46(-1.23%) |
Jan 21, 2021 | 119.70 | 119.97 | 117.54 | 118.28 | 709,611 | -1.39(-1.16%) |
Jan 20, 2021 | 119.88 | 120.18 | 118.16 | 119.67 | 861,210 | -0.16(-0.13%) |
Jan 19, 2021 | 117.30 | 119.97 | 116.54 | 119.83 | 1,025,705 | +4.33(+3.75%) |
Jan 15, 2021 | 115.01 | 115.74 | 113.77 | 115.50 | 808,400 | +0.26(+0.23%) |
Jan 14, 2021 | 115.14 | 116.04 | 113.64 | 115.24 | 694,241 | +0.49(+0.43%) |
Jan 13, 2021 | 115.86 | 117.29 | 114.73 | 114.75 | 869,969 | -0.94(-0.81%) |
Jan 12, 2021 | 115.44 | 117.61 | 115.02 | 115.69 | 814,073 | +0.29(+0.25%) |
Jan 11, 2021 | 112.50 | 115.81 | 111.44 | 115.40 | 874,485 | +2.91(+2.59%) |
Jan 08, 2021 | 109.36 | 112.77 | 109.36 | 112.49 | 1,215,400 | +3.92(+3.61%) |
Jan 07, 2021 | 106.82 | 108.80 | 106.52 | 108.57 | 1,824,521 | +2.33(+2.19%) |
Jan 06, 2021 | 103.79 | 107.28 | 103.79 | 106.24 | 1,480,325 | +1.41(+1.35%) |
Jan 05, 2021 | 103.22 | 105.33 | 103.00 | 104.83 | 858,123 | +1.10(+1.06%) |
Jan 04, 2021 | 104.84 | 104.98 | 103.07 | 103.73 | 1,279,746 | -0.34(-0.33%) |
Dec 31, 2020 | 104.07 | 104.07 | 104.07 | 553,077 | +0.88(+0.85%) | |
Dec 30, 2020 | 103.14 | 104.05 | 102.59 | 103.19 | 553,077 | +0.48(+0.47%) |
Dec 29, 2020 | 103.37 | 103.64 | 101.18 | 102.71 | 549,151 | -0.17(-0.17%) |
Dec 28, 2020 | 106.14 | 106.55 | 102.78 | 102.88 | 582,003 | -2.43(-2.31%) |
Dec 24, 2020 | 104.89 | 106.22 | 104.66 | 105.31 | 277,700 | +0.45(+0.43%) |
Dec 23, 2020 | 105.05 | 105.40 | 103.34 | 104.86 | 618,868 | -0.03(-0.03%) |
Dec 22, 2020 | 104.10 | 105.58 | 103.84 | 104.89 | 523,093 | +1.22(+1.18%) |
Dec 21, 2020 | 103.36 | 103.70 | 99.51 | 103.67 | 1,097,981 | -1.33(-1.27%) |
Dec 18, 2020 | 104.01 | 105.51 | 103.07 | 105.00 | 2,669,300 | +1.38(+1.33%) |
Dec 17, 2020 | 100.36 | 103.93 | 99.46 | 103.62 | 1,194,002 | +3.49(+3.49%) |
Dec 16, 2020 | 100.44 | 101.15 | 99.70 | 100.13 | 939,898 | +0.12(+0.12%) |
Dec 15, 2020 | 98.82 | 100.42 | 98.05 | 100.01 | 1,218,976 | +2.08(+2.12%) |
Dec 14, 2020 | 96.00 | 98.45 | 95.79 | 97.93 | 1,869,366 | +2.70(+2.84%) |
Dec 11, 2020 | 94.34 | 95.66 | 93.52 | 95.23 | 1,113,600 | +0.05(+0.05%) |
Dec 10, 2020 | 95.14 | 96.29 | 94.19 | 95.18 | 2,249,586 | +2.87(+3.11%) |
Dec 09, 2020 | 94.22 | 95.16 | 91.87 | 92.31 | 1,166,280 | -1.94(-2.06%) |
Dec 08, 2020 | 93.35 | 95.29 | 93.01 | 94.25 | 1,386,882 | +0.82(+0.88%) |
Dec 07, 2020 | 95.31 | 96.75 | 92.02 | 93.43 | 1,373,669 | -1.97(-2.06%) |
Dec 04, 2020 | 93.36 | 95.46 | 93.22 | 95.40 | 1,707,300 | +1.93(+2.06%) |
Dec 03, 2020 | 93.00 | 93.80 | 91.97 | 93.47 | 1,855,609 | +0.26(+0.28%) |
Dec 02, 2020 | 95.66 | 96.11 | 92.96 | 93.21 | 1,834,636 | -2.56(-2.67%) |
Dec 01, 2020 | 96.35 | 96.81 | 94.61 | 95.77 | 1,959,283 | -0.37(-0.38%) |
Nov 30, 2020 | 98.00 | 99.00 | 96.00 | 96.14 | 2,973,551 | -1.26(-1.29%) |
Nov 27, 2020 | 95.17 | 97.45 | 94.75 | 97.40 | 686,400 | +2.75(+2.91%) |
Nov 25, 2020 | 94.88 | 95.47 | 93.11 | 94.65 | 1,402,800 | -0.01(-0.01%) |
Nov 24, 2020 | 100.09 | 100.61 | 94.56 | 94.66 | 2,637,520 | -5.21(-5.22%) |
Nov 23, 2020 | 102.50 | 102.60 | 98.63 | 99.87 | 2,246,653 | -3.46(-3.35%) |
Nov 20, 2020 | 104.19 | 104.85 | 102.71 | 103.33 | 1,474,700 | -0.83(-0.80%) |
Nov 19, 2020 | 103.76 | 104.80 | 103.01 | 104.16 | 934,535 | +1.02(+0.99%) |
Nov 18, 2020 | 105.00 | 105.25 | 103.05 | 103.14 | 1,496,441 | -1.83(-1.74%) |
Nov 17, 2020 | 104.88 | 105.08 | 103.71 | 104.97 | 849,515 | -0.39(-0.37%) |
Nov 16, 2020 | 107.60 | 107.60 | 104.11 | 105.36 | 1,318,912 | +0.75(+0.72%) |
Nov 13, 2020 | 103.89 | 105.50 | 103.33 | 104.61 | 1,171,200 | +1.17(+1.13%) |
Nov 12, 2020 | 101.48 | 103.74 | 100.65 | 103.44 | 1,071,329 | +1.71(+1.68%) |
Nov 11, 2020 | 101.16 | 102.61 | 100.43 | 101.73 | 1,149,683 | +1.79(+1.79%) |
Nov 10, 2020 | 101.83 | 102.29 | 98.62 | 99.94 | 1,337,990 | -1.97(-1.93%) |
Nov 09, 2020 | 120.48 | 120.48 | 99.70 | 101.91 | 2,157,530 | -1.40(-1.36%) |
Nov 06, 2020 | 102.40 | 104.22 | 102.27 | 103.31 | 647,700 | +0.83(+0.81%) |
Nov 05, 2020 | 102.42 | 103.87 | 101.50 | 102.48 | 1,005,559 | +0.97(+0.96%) |
Nov 04, 2020 | 97.71 | 103.64 | 96.60 | 101.51 | 1,423,063 | +6.00(+6.28%) |
Nov 03, 2020 | 91.17 | 96.37 | 91.17 | 95.51 | 1,163,065 | +6.98(+7.88%) |