Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 132.23 | 133.08 | 126.83 | 127.41 | 524,998 | -3.94(-3.00%) |
Jan 30, 2018 | 131.83 | 131.83 | 131.83 | 131.35 | 240,709 | -1.34(-1.01%) |
Jan 29, 2018 | 131.91 | 134.57 | 130.95 | 132.69 | 199,294 | +0.49(+0.37%) |
Jan 26, 2018 | 131.10 | 132.74 | 130.24 | 132.20 | 197,041 | -0.21(-0.16%) |
Jan 25, 2018 | 132.55 | 133.77 | 130.81 | 132.41 | 250,609 | +0.52(+0.39%) |
Jan 24, 2018 | 137.69 | 138.03 | 131.80 | 131.89 | 196,577 | -5.11(-3.73%) |
Jan 23, 2018 | 137.31 | 137.34 | 136.05 | 137.00 | 475,900 | +0.00(+0.00%) |
Jan 22, 2018 | 132.86 | 137.07 | 131.74 | 137.00 | 494,826 | +4.24(+3.19%) |
Jan 19, 2018 | 127.24 | 132.90 | 126.47 | 132.76 | 236,234 | +5.27(+4.13%) |
Jan 18, 2018 | 128.38 | 126.89 | 127.49 | 121,731 | -0.60(-0.47%) | |
Jan 17, 2018 | 124.60 | 128.13 | 124.08 | 128.09 | 186,643 | +3.59(+2.88%) |
Jan 16, 2018 | 122.86 | 124.19 | 122.86 | 124.50 | 221,687 | +2.25(+1.84%) |
Jan 12, 2018 | 122.25 | 122.25 | 122.25 | 0 | +2.25(+1.88%) | |
Jan 11, 2018 | 120.33 | 121.14 | 119.86 | 120.00 | 293,694 | -0.16(-0.13%) |
Jan 10, 2018 | 124.67 | 119.86 | 120.16 | 481,132 | -4.83(-3.86%) | |
Jan 09, 2018 | 124.99 | 126.31 | 124.33 | 124.99 | 389,582 | +0.06(+0.05%) |
Jan 08, 2018 | 123.30 | 125.08 | 122.57 | 124.93 | 269,415 | +1.31(+1.06%) |
Jan 05, 2018 | 125.17 | 125.67 | 123.44 | 123.62 | 189,825 | -1.22(-0.98%) |
Jan 04, 2018 | 123.51 | 125.06 | 123.04 | 124.84 | 231,424 | +1.37(+1.11%) |
Jan 03, 2018 | 121.34 | 123.85 | 119.89 | 123.47 | 209,771 | +2.22(+1.83%) |
Jan 02, 2018 | 119.75 | 121.79 | 119.52 | 121.25 | 171,537 | +1.37(+1.14%) |
Dec 29, 2017 | 119.88 | 119.88 | 119.88 | 0 | +0.34(+0.28%) | |
Dec 28, 2017 | 117.57 | 119.61 | 117.27 | 119.54 | 109,352 | +2.17(+1.85%) |
Dec 27, 2017 | 117.98 | 118.61 | 116.86 | 117.37 | 102,915 | -0.40(-0.34%) |
Dec 26, 2017 | 117.42 | 118.04 | 116.81 | 117.77 | 76,737 | +0.24(+0.20%) |
Dec 22, 2017 | 119.14 | 119.64 | 117.22 | 117.53 | 71,737 | -1.69(-1.42%) |
Dec 21, 2017 | 118.61 | 119.96 | 118.36 | 119.22 | 87,812 | +0.63(+0.53%) |
Dec 20, 2017 | 119.47 | 120.33 | 117.80 | 118.59 | 164,184 | -0.31(-0.26%) |
Dec 19, 2017 | 121.03 | 121.96 | 118.04 | 118.90 | 139,515 | -2.14(-1.77%) |
Dec 18, 2017 | 121.27 | 121.82 | 119.59 | 121.04 | 172,697 | +0.61(+0.51%) |
Dec 15, 2017 | 118.16 | 120.97 | 118.16 | 120.43 | 281,401 | +2.34(+1.98%) |
Dec 14, 2017 | 118.91 | 119.89 | 116.82 | 118.09 | 247,327 | -0.75(-0.63%) |
Dec 13, 2017 | 117.28 | 119.61 | 117.28 | 118.84 | 212,493 | +2.15(+1.84%) |
Dec 12, 2017 | 120.00 | 120.00 | 116.18 | 116.69 | 292,242 | -3.27(-2.73%) |
Dec 11, 2017 | 119.96 | 121.24 | 119.72 | 119.96 | 235,365 | +0.14(+0.12%) |
Dec 08, 2017 | 122.61 | 122.87 | 119.77 | 119.82 | 137,237 | -2.19(-1.79%) |
Dec 07, 2017 | 123.05 | 123.95 | 121.99 | 122.01 | 136,272 | -0.66(-0.54%) |
Dec 06, 2017 | 122.52 | 123.75 | 122.06 | 122.67 | 112,396 | -0.01(-0.01%) |
Dec 05, 2017 | 121.81 | 123.93 | 121.14 | 122.68 | 244,259 | +0.81(+0.66%) |
Dec 04, 2017 | 122.78 | 122.78 | 120.31 | 121.87 | 176,285 | -0.14(-0.11%) |
Dec 01, 2017 | 121.65 | 122.30 | 119.13 | 122.01 | 141,726 | +0.21(+0.17%) |
Nov 30, 2017 | 121.97 | 122.43 | 121.21 | 121.80 | 200,682 | +0.37(+0.30%) |
Nov 29, 2017 | 122.53 | 122.98 | 119.72 | 121.43 | 166,249 | -1.01(-0.82%) |
Nov 28, 2017 | 122.96 | 123.06 | 121.02 | 122.44 | 175,943 | +0.36(+0.29%) |
Nov 27, 2017 | 122.52 | 122.93 | 121.39 | 122.08 | 139,764 | -0.85(-0.69%) |
Nov 24, 2017 | 121.42 | 123.34 | 119.56 | 122.93 | 78,008 | +1.54(+1.27%) |
Nov 22, 2017 | 122.05 | 122.55 | 121.01 | 121.39 | 92,218 | -0.63(-0.52%) |
Nov 21, 2017 | 122.09 | 122.48 | 121.54 | 122.02 | 147,919 | -0.11(-0.09%) |
Nov 20, 2017 | 122.20 | 123.77 | 119.91 | 122.13 | 173,582 | -0.04(-0.03%) |
Nov 17, 2017 | 118.50 | 122.33 | 118.50 | 122.17 | 362,382 | +3.09(+2.59%) |
Nov 16, 2017 | 118.68 | 119.75 | 118.26 | 119.08 | 196,428 | +0.39(+0.33%) |
Nov 15, 2017 | 119.31 | 119.67 | 118.33 | 118.69 | 202,373 | -1.36(-1.13%) |
Nov 14, 2017 | 119.24 | 120.34 | 118.78 | 120.05 | 165,850 | +0.63(+0.53%) |
Nov 13, 2017 | 118.94 | 119.62 | 118.32 | 119.42 | 190,975 | +0.26(+0.22%) |
Nov 10, 2017 | 118.43 | 119.77 | 117.88 | 119.16 | 185,588 | +0.52(+0.44%) |
Nov 09, 2017 | 117.99 | 118.79 | 116.73 | 118.64 | 115,412 | -0.33(-0.28%) |
Nov 08, 2017 | 118.43 | 119.50 | 117.96 | 118.97 | 184,058 | -0.03(-0.03%) |
Nov 07, 2017 | 119.07 | 119.63 | 117.78 | 119.00 | 155,039 | +0.10(+0.08%) |
Nov 06, 2017 | 118.50 | 119.83 | 114.55 | 118.90 | 473,546 | -0.22(-0.18%) |
Nov 03, 2017 | 117.39 | 120.10 | 115.59 | 119.12 | 706,598 | +1.62(+1.38%) |
Nov 02, 2017 | 115.00 | 121.06 | 109.64 | 117.50 | 812,793 | +8.13(+7.43%) |