Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 20, 2021 | 110.11 | 111.71 | 109.78 | 111.00 | 1,993,380 | +0.73(+0.66%) |
Jan 19, 2021 | 108.60 | 110.50 | 108.35 | 110.27 | 1,255,145 | +1.87(+1.73%) |
Jan 15, 2021 | 108.70 | 109.37 | 108.02 | 108.40 | 2,126,700 | -0.66(-0.61%) |
Jan 14, 2021 | 108.99 | 109.54 | 108.19 | 109.06 | 1,432,434 | +0.18(+0.17%) |
Jan 13, 2021 | 109.36 | 110.19 | 108.16 | 108.88 | 2,023,461 | -0.90(-0.82%) |
Jan 12, 2021 | 109.58 | 110.51 | 109.16 | 109.78 | 1,219,237 | +0.63(+0.58%) |
Jan 11, 2021 | 109.13 | 110.18 | 108.92 | 109.15 | 1,290,466 | -0.80(-0.73%) |
Jan 08, 2021 | 110.52 | 110.64 | 108.70 | 109.95 | 1,260,900 | -0.12(-0.11%) |
Jan 07, 2021 | 110.27 | 110.91 | 109.64 | 110.07 | 1,545,264 | +0.08(+0.07%) |
Jan 06, 2021 | 107.88 | 111.07 | 107.61 | 109.99 | 2,174,832 | +2.76(+2.57%) |
Jan 05, 2021 | 108.35 | 108.35 | 106.57 | 107.23 | 2,053,960 | -0.85(-0.79%) |
Jan 04, 2021 | 109.90 | 110.25 | 107.18 | 108.08 | 2,124,583 | -1.85(-1.68%) |
Dec 31, 2020 | 109.93 | 109.93 | 109.93 | 1,017,182 | +1.78(+1.65%) | |
Dec 30, 2020 | 108.11 | 108.61 | 107.77 | 108.15 | 1,017,182 | +0.63(+0.59%) |
Dec 29, 2020 | 107.73 | 108.32 | 107.34 | 107.52 | 1,405,978 | +0.05(+0.05%) |
Dec 28, 2020 | 108.02 | 108.97 | 107.40 | 107.47 | 1,130,024 | +0.28(+0.26%) |
Dec 24, 2020 | 106.19 | 107.41 | 105.92 | 107.19 | 508,900 | +1.20(+1.13%) |
Dec 23, 2020 | 106.43 | 107.55 | 105.95 | 105.99 | 1,083,265 | -0.20(-0.19%) |
Dec 22, 2020 | 106.56 | 107.26 | 106.00 | 106.19 | 1,513,555 | +0.02(+0.02%) |
Dec 21, 2020 | 107.60 | 107.61 | 104.47 | 106.17 | 2,140,151 | -1.23(-1.15%) |
Dec 18, 2020 | 107.00 | 108.10 | 106.30 | 107.40 | 5,276,800 | +0.84(+0.79%) |
Dec 17, 2020 | 106.53 | 107.05 | 105.85 | 106.56 | 1,820,974 | +0.14(+0.13%) |
Dec 16, 2020 | 106.39 | 107.49 | 106.04 | 106.42 | 1,823,643 | +0.50(+0.47%) |
Dec 15, 2020 | 105.24 | 106.56 | 104.78 | 105.92 | 1,404,804 | +1.05(+1.00%) |
Dec 14, 2020 | 105.40 | 106.00 | 104.60 | 104.87 | 1,975,273 | +0.44(+0.42%) |
Dec 11, 2020 | 104.51 | 105.65 | 103.82 | 104.43 | 1,662,000 | -0.99(-0.94%) |
Dec 10, 2020 | 104.91 | 105.72 | 104.32 | 105.42 | 2,220,709 | +0.23(+0.22%) |
Dec 09, 2020 | 105.37 | 105.86 | 104.83 | 105.19 | 1,413,843 | -0.26(-0.25%) |
Dec 08, 2020 | 102.64 | 105.72 | 102.44 | 105.45 | 1,578,097 | +2.04(+1.97%) |
Dec 07, 2020 | 103.70 | 104.40 | 102.71 | 103.41 | 1,488,841 | -0.95(-0.91%) |
Dec 04, 2020 | 104.20 | 104.88 | 103.72 | 104.36 | 1,243,900 | +0.53(+0.51%) |
Dec 03, 2020 | 103.09 | 104.30 | 102.70 | 103.83 | 1,435,635 | +0.15(+0.14%) |
Dec 02, 2020 | 104.06 | 105.24 | 102.96 | 103.68 | 1,710,390 | -0.61(-0.58%) |
Dec 01, 2020 | 103.51 | 104.84 | 103.27 | 104.29 | 2,298,953 | +1.94(+1.90%) |
Nov 30, 2020 | 103.28 | 103.88 | 102.15 | 102.35 | 2,931,755 | -1.79(-1.72%) |
Nov 27, 2020 | 103.24 | 104.29 | 102.82 | 104.14 | 1,069,400 | +0.19(+0.18%) |
Nov 25, 2020 | 104.16 | 104.28 | 102.75 | 103.95 | 1,950,700 | -0.93(-0.89%) |
Nov 24, 2020 | 102.55 | 105.22 | 101.36 | 104.88 | 2,627,046 | +3.57(+3.52%) |
Nov 23, 2020 | 101.20 | 101.41 | 100.01 | 101.31 | 1,878,084 | +1.13(+1.13%) |
Nov 20, 2020 | 100.35 | 101.73 | 99.92 | 100.18 | 1,817,800 | -0.19(-0.19%) |
Nov 19, 2020 | 99.20 | 100.81 | 98.15 | 100.37 | 2,155,700 | +0.30(+0.30%) |
Nov 18, 2020 | 99.56 | 102.01 | 98.55 | 100.07 | 2,517,807 | +0.70(+0.70%) |
Nov 17, 2020 | 98.06 | 99.74 | 97.05 | 99.37 | 1,756,409 | +1.31(+1.34%) |
Nov 16, 2020 | 98.49 | 98.83 | 97.08 | 98.06 | 2,023,054 | +1.35(+1.40%) |
Nov 13, 2020 | 95.19 | 97.12 | 95.19 | 96.71 | 1,670,100 | +1.90(+2.00%) |
Nov 12, 2020 | 94.16 | 95.50 | 93.95 | 94.81 | 1,794,942 | +0.44(+0.47%) |
Nov 11, 2020 | 95.11 | 95.35 | 93.98 | 94.37 | 1,675,023 | -0.07(-0.07%) |
Nov 10, 2020 | 94.79 | 94.91 | 93.07 | 94.44 | 2,607,670 | +0.55(+0.59%) |
Nov 09, 2020 | 96.58 | 96.99 | 91.15 | 93.89 | 3,943,164 | +2.74(+3.01%) |
Nov 06, 2020 | 91.34 | 92.48 | 90.42 | 91.15 | 1,507,400 | +0.74(+0.82%) |
Nov 05, 2020 | 93.26 | 94.14 | 90.07 | 90.41 | 2,740,172 | -1.63(-1.77%) |
Nov 04, 2020 | 91.57 | 94.10 | 90.60 | 92.04 | 2,148,688 | -0.88(-0.95%) |
Nov 03, 2020 | 92.40 | 94.32 | 92.29 | 92.92 | 1,724,555 | +2.02(+2.22%) |