Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 15, 2021 | 85.08 | 85.39 | 84.15 | 84.29 | 267,400 | -0.75(-0.88%) |
Jan 14, 2021 | 85.60 | 86.07 | 84.93 | 85.04 | 379,615 | -0.46(-0.54%) |
Jan 13, 2021 | 85.19 | 85.83 | 84.98 | 85.50 | 324,210 | +0.38(+0.45%) |
Jan 12, 2021 | 85.16 | 85.45 | 84.32 | 85.12 | 284,756 | -0.11(-0.13%) |
Jan 11, 2021 | 85.13 | 85.90 | 84.73 | 85.23 | 423,125 | -0.75(-0.87%) |
Jan 08, 2021 | 85.94 | 86.23 | 85.03 | 85.98 | 401,400 | +0.61(+0.71%) |
Jan 07, 2021 | 83.74 | 85.60 | 83.74 | 85.37 | 797,492 | +2.46(+2.97%) |
Jan 06, 2021 | 83.02 | 84.39 | 82.67 | 82.91 | 504,274 | -1.59(-1.88%) |
Jan 05, 2021 | 83.50 | 84.60 | 83.50 | 84.50 | 510,589 | +0.68(+0.81%) |
Jan 04, 2021 | 85.53 | 85.53 | 82.69 | 83.82 | 757,753 | -1.26(-1.48%) |
Dec 31, 2020 | 85.08 | 85.08 | 85.08 | 183,755 | +0.01(+0.01%) | |
Dec 30, 2020 | 85.63 | 85.84 | 85.02 | 85.07 | 183,755 | -0.26(-0.30%) |
Dec 29, 2020 | 86.32 | 86.42 | 85.18 | 85.33 | 317,148 | -0.50(-0.58%) |
Dec 28, 2020 | 85.96 | 85.98 | 85.24 | 85.83 | 246,962 | +0.65(+0.76%) |
Dec 24, 2020 | 84.91 | 85.43 | 84.86 | 85.18 | 105,800 | +0.36(+0.42%) |
Dec 23, 2020 | 85.54 | 85.54 | 84.78 | 84.82 | 222,376 | -0.63(-0.74%) |
Dec 22, 2020 | 85.15 | 85.84 | 84.66 | 85.45 | 357,648 | +0.78(+0.92%) |
Dec 21, 2020 | 83.54 | 84.71 | 82.84 | 84.67 | 329,231 | +0.19(+0.22%) |
Dec 18, 2020 | 84.85 | 84.85 | 83.97 | 84.48 | 403,400 | -0.18(-0.21%) |
Dec 17, 2020 | 84.71 | 84.87 | 84.29 | 84.66 | 471,754 | +0.52(+0.62%) |
Dec 16, 2020 | 83.67 | 84.39 | 83.40 | 84.14 | 202,474 | +0.55(+0.66%) |
Dec 15, 2020 | 83.01 | 83.59 | 82.69 | 83.59 | 193,843 | +1.33(+1.62%) |
Dec 14, 2020 | 82.31 | 82.88 | 82.20 | 82.26 | 225,394 | +0.15(+0.18%) |
Dec 11, 2020 | 81.68 | 82.14 | 81.17 | 82.11 | 171,400 | -0.02(-0.02%) |
Dec 10, 2020 | 81.22 | 82.47 | 81.00 | 82.13 | 254,977 | +0.42(+0.51%) |
Dec 09, 2020 | 83.51 | 83.77 | 81.44 | 81.71 | 482,704 | -1.82(-2.18%) |
Dec 08, 2020 | 83.16 | 83.81 | 82.81 | 83.53 | 389,812 | +0.31(+0.37%) |
Dec 07, 2020 | 83.07 | 83.37 | 82.90 | 83.22 | 174,256 | -248.45(-74.91%) |
Dec 04, 2020 | 329.41 | 331.72 | 328.92 | 331.67 | 56,100 | +2.75(+0.84%) |
Dec 03, 2020 | 329.11 | 331.00 | 328.29 | 328.92 | 66,497 | +0.19(+0.06%) |
Dec 02, 2020 | 326.88 | 329.07 | 324.55 | 328.73 | 93,954 | +0.23(+0.07%) |
Dec 01, 2020 | 326.98 | 330.14 | 325.35 | 328.50 | 142,026 | +3.35(+1.03%) |
Nov 30, 2020 | 323.36 | 325.27 | 319.00 | 325.15 | 104,296 | +2.12(+0.66%) |
Nov 27, 2020 | 321.94 | 324.26 | 321.94 | 323.03 | 33,500 | +2.92(+0.91%) |
Nov 25, 2020 | 319.66 | 320.85 | 318.69 | 320.11 | 61,400 | +1.46(+0.46%) |
Nov 24, 2020 | 315.94 | 319.14 | 313.89 | 318.65 | 107,477 | +3.45(+1.09%) |
Nov 23, 2020 | 316.89 | 318.01 | 313.02 | 315.20 | 192,694 | -0.76(-0.24%) |
Nov 20, 2020 | 318.63 | 319.62 | 315.96 | 315.96 | 56,000 | -2.60(-0.82%) |
Nov 19, 2020 | 314.27 | 318.74 | 313.49 | 318.56 | 75,251 | +3.82(+1.21%) |
Nov 18, 2020 | 317.73 | 318.85 | 314.74 | 314.74 | 70,721 | -3.51(-1.10%) |
Nov 17, 2020 | 318.09 | 319.56 | 316.64 | 318.25 | 118,846 | -1.07(-0.34%) |
Nov 16, 2020 | 315.89 | 319.83 | 315.89 | 319.32 | 58,101 | +2.73(+0.86%) |
Nov 13, 2020 | 316.42 | 317.08 | 313.68 | 316.59 | 69,400 | +2.08(+0.66%) |
Nov 12, 2020 | 316.74 | 318.87 | 313.45 | 314.51 | 57,756 | -1.50(-0.47%) |
Nov 11, 2020 | 311.25 | 316.96 | 311.25 | 316.01 | 90,977 | +7.76(+2.52%) |
Nov 10, 2020 | 311.34 | 314.10 | 304.51 | 308.25 | 192,688 | -7.19(-2.28%) |
Nov 09, 2020 | 325.05 | 328.04 | 314.73 | 315.44 | 132,890 | -7.10(-2.20%) |
Nov 06, 2020 | 319.84 | 323.09 | 315.99 | 322.54 | 133,500 | +1.61(+0.50%) |
Nov 05, 2020 | 319.59 | 321.60 | 317.71 | 320.93 | 211,668 | +9.60(+3.08%) |
Nov 04, 2020 | 308.05 | 313.14 | 305.23 | 311.33 | 160,877 | +13.70(+4.60%) |
Nov 03, 2020 | 294.87 | 300.02 | 293.99 | 297.63 | 98,221 | +5.03(+1.72%) |