Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 123.52 | 124.64 | 122.02 | 122.16 | 357,860 | -1.02(-0.83%) |
Jan 30, 2018 | 120.85 | 123.38 | 120.66 | 123.18 | 523,846 | +0.78(+0.63%) |
Jan 29, 2018 | 122.02 | 123.28 | 121.53 | 122.40 | 434,306 | +0.15(+0.12%) |
Jan 26, 2018 | 121.58 | 122.65 | 120.66 | 122.26 | 419,531 | +1.41(+1.17%) |
Jan 25, 2018 | 119.44 | 121.14 | 118.42 | 120.85 | 611,235 | +1.65(+1.39%) |
Jan 24, 2018 | 119.98 | 120.75 | 119.03 | 119.20 | 364,233 | -0.19(-0.16%) |
Jan 23, 2018 | 116.19 | 119.83 | 115.83 | 119.39 | 452,613 | +3.25(+2.80%) |
Jan 22, 2018 | 115.51 | 116.60 | 115.51 | 116.14 | 299,265 | +0.05(+0.04%) |
Jan 19, 2018 | 115.22 | 116.24 | 114.83 | 116.09 | 571,993 | +1.02(+0.89%) |
Jan 18, 2018 | 115.46 | 116.38 | 113.71 | 115.07 | 507,492 | -1.12(-0.96%) |
Jan 17, 2018 | 116.53 | 117.04 | 116.00 | 116.19 | 366,144 | +0.24(+0.21%) |
Jan 16, 2018 | 117.69 | 118.71 | 115.22 | 115.95 | 541,691 | -1.55(-1.32%) |
Jan 12, 2018 | 117.50 | 117.50 | 117.50 | 0 | +1.26(+1.09%) | |
Jan 11, 2018 | 115.02 | 116.97 | 114.54 | 116.24 | 220,445 | +1.41(+1.23%) |
Jan 10, 2018 | 115.90 | 114.10 | 114.83 | 396,490 | -1.07(-0.92%) | |
Jan 09, 2018 | 117.74 | 118.86 | 115.75 | 115.90 | 566,417 | -1.84(-1.57%) |
Jan 08, 2018 | 116.72 | 117.96 | 115.75 | 117.74 | 330,665 | +0.53(+0.46%) |
Jan 05, 2018 | 116.29 | 117.45 | 115.75 | 117.21 | 439,756 | +1.80(+1.56%) |
Jan 04, 2018 | 113.52 | 116.53 | 113.52 | 115.41 | 393,604 | +2.57(+2.28%) |
Jan 03, 2018 | 112.35 | 113.52 | 111.53 | 112.84 | 344,476 | +0.53(+0.48%) |
Jan 02, 2018 | 111.87 | 112.40 | 111.09 | 112.30 | 715,472 | +1.12(+1.00%) |
Dec 29, 2017 | 111.19 | 111.19 | 111.19 | 0 | -0.34(-0.30%) | |
Dec 28, 2017 | 111.19 | 111.70 | 111.02 | 111.53 | 275,432 | +0.24(+0.22%) |
Dec 27, 2017 | 110.94 | 111.53 | 110.65 | 111.28 | 475,187 | +0.39(+0.35%) |
Dec 26, 2017 | 110.22 | 111.48 | 110.22 | 110.90 | 227,627 | +0.10(+0.09%) |
Dec 22, 2017 | 110.22 | 111.38 | 109.54 | 110.80 | 377,977 | +0.53(+0.48%) |
Dec 21, 2017 | 109.92 | 111.67 | 109.58 | 110.27 | 898,217 | +0.44(+0.40%) |
Dec 20, 2017 | 113.32 | 114.73 | 108.13 | 109.83 | 1,397,404 | -3.55(-3.13%) |
Dec 19, 2017 | 117.16 | 118.33 | 109.83 | 113.37 | 1,429,194 | -3.59(-3.07%) |
Dec 18, 2017 | 116.33 | 117.89 | 116.04 | 116.97 | 724,002 | +1.65(+1.43%) |
Dec 15, 2017 | 115.85 | 116.48 | 114.68 | 115.31 | 1,092,298 | -0.39(-0.34%) |
Dec 14, 2017 | 116.04 | 116.29 | 115.02 | 115.70 | 427,581 | -0.05(-0.04%) |
Dec 13, 2017 | 113.23 | 116.48 | 113.23 | 115.75 | 510,772 | +2.62(+2.32%) |
Dec 12, 2017 | 113.66 | 114.39 | 112.60 | 113.13 | 379,521 | -0.78(-0.68%) |
Dec 11, 2017 | 113.86 | 115.17 | 113.81 | 113.91 | 297,561 | +0.29(+0.26%) |
Dec 08, 2017 | 112.35 | 114.15 | 111.98 | 113.61 | 401,478 | +1.70(+1.52%) |
Dec 07, 2017 | 110.75 | 112.35 | 110.65 | 111.92 | 344,686 | +1.41(+1.27%) |
Dec 06, 2017 | 110.17 | 110.41 | 109.20 | 110.51 | 233,460 | -0.10(-0.09%) |
Dec 05, 2017 | 109.63 | 112.55 | 109.15 | 110.61 | 523,982 | +0.39(+0.35%) |
Dec 04, 2017 | 114.73 | 115.10 | 109.97 | 110.22 | 418,776 | -3.11(-2.74%) |
Dec 01, 2017 | 115.36 | 115.61 | 113.08 | 113.32 | 562,801 | -2.23(-1.93%) |
Nov 30, 2017 | 112.69 | 116.09 | 112.06 | 115.56 | 668,935 | +2.57(+2.28%) |
Nov 29, 2017 | 116.97 | 117.98 | 112.64 | 112.98 | 659,006 | -4.37(-3.72%) |
Nov 28, 2017 | 116.29 | 117.50 | 116.04 | 117.35 | 642,630 | +1.36(+1.17%) |
Nov 27, 2017 | 115.36 | 116.58 | 114.93 | 116.00 | 463,386 | +0.39(+0.34%) |
Nov 24, 2017 | 115.85 | 116.14 | 114.68 | 115.61 | 152,790 | -0.15(-0.13%) |
Nov 22, 2017 | 115.56 | 116.29 | 114.82 | 115.75 | 414,440 | +1.07(+0.93%) |
Nov 21, 2017 | 113.61 | 114.88 | 113.52 | 114.68 | 607,190 | +1.65(+1.46%) |
Nov 20, 2017 | 113.37 | 113.91 | 112.30 | 113.03 | 427,818 | +0.00(+0.00%) |
Nov 17, 2017 | 114.15 | 114.20 | 112.84 | 113.03 | 267,765 | -0.97(-0.85%) |
Nov 16, 2017 | 111.92 | 114.30 | 111.82 | 114.00 | 633,451 | +2.91(+2.62%) |
Nov 15, 2017 | 110.07 | 111.44 | 109.00 | 111.09 | 584,758 | -0.10(-0.09%) |
Nov 14, 2017 | 112.01 | 112.06 | 108.87 | 111.19 | 526,318 | -1.07(-0.95%) |
Nov 13, 2017 | 112.35 | 112.50 | 110.22 | 112.26 | 558,202 | +0.10(+0.09%) |
Nov 10, 2017 | 112.50 | 112.98 | 111.43 | 112.16 | 436,945 | -0.53(-0.47%) |
Nov 09, 2017 | 114.20 | 114.20 | 110.07 | 112.69 | 778,712 | -2.38(-2.07%) |
Nov 08, 2017 | 119.30 | 120.90 | 115.02 | 115.07 | 751,614 | -3.11(-2.63%) |
Nov 07, 2017 | 121.33 | 123.67 | 117.74 | 118.18 | 1,101,955 | -3.20(-2.64%) |
Nov 06, 2017 | 118.96 | 122.31 | 118.86 | 121.38 | 500,776 | +2.42(+2.04%) |
Nov 03, 2017 | 119.20 | 119.35 | 117.27 | 118.96 | 1,012,099 | -0.15(-0.12%) |
Nov 02, 2017 | 119.74 | 119.88 | 117.92 | 119.11 | 488,853 | -0.78(-0.65%) |