Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 128.54 | 128.54 | 123.62 | 124.59 | 124,571 | -3.06(-2.40%) |
Jan 30, 2018 | 128.13 | 128.66 | 127.54 | 127.65 | 83,938 | -1.35(-1.05%) |
Jan 29, 2018 | 130.39 | 130.95 | 128.95 | 129.00 | 76,797 | -1.95(-1.49%) |
Jan 26, 2018 | 130.67 | 131.50 | 130.67 | 130.95 | 71,027 | +1.04(+0.80%) |
Jan 25, 2018 | 130.93 | 130.93 | 128.00 | 129.91 | 103,566 | -0.34(-0.26%) |
Jan 24, 2018 | 131.85 | 131.99 | 128.73 | 130.25 | 100,443 | -1.35(-1.03%) |
Jan 23, 2018 | 132.76 | 134.91 | 131.34 | 131.60 | 97,556 | -0.96(-0.72%) |
Jan 22, 2018 | 133.29 | 133.48 | 132.25 | 132.56 | 96,749 | -0.31(-0.23%) |
Jan 19, 2018 | 132.72 | 134.50 | 132.67 | 132.87 | 95,016 | +0.20(+0.15%) |
Jan 18, 2018 | 132.60 | 135.00 | 132.29 | 132.67 | 100,360 | -0.06(-0.05%) |
Jan 17, 2018 | 132.32 | 133.50 | 131.27 | 132.73 | 78,696 | +0.70(+0.53%) |
Jan 16, 2018 | 132.67 | 133.87 | 131.52 | 132.03 | 159,165 | +0.03(+0.02%) |
Jan 12, 2018 | 132.00 | 132.00 | 132.00 | 0 | +1.29(+0.99%) | |
Jan 11, 2018 | 128.84 | 131.28 | 127.97 | 130.71 | 104,733 | +2.22(+1.73%) |
Jan 10, 2018 | 130.35 | 130.98 | 126.96 | 128.49 | 92,326 | -2.17(-1.66%) |
Jan 09, 2018 | 130.27 | 133.18 | 130.27 | 130.66 | 96,753 | +1.17(+0.90%) |
Jan 08, 2018 | 130.85 | 131.31 | 129.01 | 129.49 | 62,048 | -1.22(-0.93%) |
Jan 05, 2018 | 128.13 | 130.91 | 128.06 | 130.71 | 85,822 | +3.04(+2.38%) |
Jan 04, 2018 | 123.72 | 128.12 | 123.72 | 127.67 | 111,247 | +4.40(+3.57%) |
Jan 03, 2018 | 121.78 | 123.87 | 121.31 | 123.27 | 135,284 | +0.99(+0.81%) |
Jan 02, 2018 | 123.34 | 123.85 | 123.34 | 122.28 | 81,038 | -0.22(-0.18%) |
Dec 29, 2017 | 122.50 | 122.50 | 122.50 | 0 | -1.04(-0.84%) | |
Dec 28, 2017 | 122.88 | 124.29 | 122.72 | 123.54 | 71,829 | +0.89(+0.73%) |
Dec 27, 2017 | 122.08 | 122.72 | 121.32 | 122.65 | 77,679 | +0.42(+0.34%) |
Dec 26, 2017 | 121.85 | 123.37 | 121.79 | 122.23 | 90,589 | +0.17(+0.14%) |
Dec 22, 2017 | 122.71 | 122.73 | 121.53 | 122.06 | 86,373 | -0.37(-0.30%) |
Dec 21, 2017 | 121.51 | 122.96 | 119.75 | 122.43 | 118,901 | +1.48(+1.22%) |
Dec 20, 2017 | 121.51 | 121.71 | 120.38 | 120.95 | 103,961 | +0.38(+0.32%) |
Dec 19, 2017 | 120.85 | 121.62 | 119.78 | 120.57 | 173,580 | -0.14(-0.12%) |
Dec 18, 2017 | 120.20 | 121.93 | 119.95 | 120.71 | 175,825 | +2.05(+1.73%) |
Dec 15, 2017 | 118.21 | 119.40 | 117.85 | 118.66 | 408,445 | +1.33(+1.13%) |
Dec 14, 2017 | 119.28 | 119.34 | 116.98 | 117.33 | 252,305 | -2.01(-1.68%) |
Dec 13, 2017 | 119.00 | 120.14 | 118.77 | 119.34 | 178,560 | +0.34(+0.29%) |
Dec 12, 2017 | 116.84 | 119.95 | 116.39 | 119.00 | 175,889 | +2.29(+1.96%) |
Dec 11, 2017 | 117.93 | 118.38 | 115.86 | 116.71 | 144,472 | -1.27(-1.08%) |
Dec 08, 2017 | 117.88 | 120.05 | 117.15 | 117.98 | 119,813 | +0.00(+0.00%) |
Dec 07, 2017 | 117.62 | 119.08 | 117.05 | 73,525 | +0.00(+0.00%) | |
Dec 06, 2017 | 119.57 | 119.91 | 117.77 | 117.82 | 51,088 | -1.99(-1.66%) |
Dec 05, 2017 | 120.68 | 121.48 | 119.78 | 119.81 | 93,915 | -0.89(-0.74%) |
Dec 04, 2017 | 124.63 | 124.63 | 120.56 | 120.70 | 111,576 | -3.00(-2.43%) |
Dec 01, 2017 | 125.91 | 127.43 | 121.85 | 123.70 | 107,978 | -2.37(-1.88%) |
Nov 30, 2017 | 127.38 | 128.52 | 125.98 | 126.07 | 129,447 | -0.67(-0.53%) |
Nov 29, 2017 | 124.48 | 127.19 | 123.44 | 126.74 | 117,773 | +2.26(+1.82%) |
Nov 28, 2017 | 121.50 | 125.31 | 121.03 | 124.48 | 91,589 | +3.46(+2.86%) |
Nov 27, 2017 | 122.65 | 123.01 | 120.97 | 121.02 | 58,068 | -1.70(-1.39%) |
Nov 24, 2017 | 122.78 | 123.11 | 119.97 | 122.72 | 36,648 | +0.10(+0.08%) |
Nov 22, 2017 | 123.04 | 123.28 | 121.58 | 122.62 | 75,276 | +0.07(+0.06%) |
Nov 21, 2017 | 121.58 | 122.75 | 120.99 | 122.55 | 153,752 | +1.65(+1.36%) |
Nov 20, 2017 | 118.53 | 121.05 | 116.84 | 120.90 | 154,520 | +2.71(+2.29%) |
Nov 17, 2017 | 116.88 | 119.58 | 116.52 | 118.19 | 144,362 | +0.69(+0.59%) |
Nov 16, 2017 | 117.85 | 117.85 | 116.44 | 117.50 | 156,940 | +0.14(+0.12%) |
Nov 15, 2017 | 118.38 | 119.05 | 115.95 | 117.36 | 115,141 | -1.81(-1.52%) |
Nov 14, 2017 | 119.69 | 120.14 | 118.74 | 119.17 | 78,659 | -0.65(-0.54%) |
Nov 13, 2017 | 120.07 | 120.99 | 119.22 | 119.82 | 122,486 | -0.30(-0.25%) |
Nov 10, 2017 | 119.29 | 120.64 | 119.29 | 120.12 | 119,690 | +0.35(+0.29%) |
Nov 09, 2017 | 117.25 | 119.81 | 117.25 | 119.77 | 119,304 | +1.61(+1.36%) |
Nov 08, 2017 | 116.07 | 118.39 | 116.07 | 118.16 | 128,360 | +1.60(+1.37%) |
Nov 07, 2017 | 116.29 | 117.69 | 114.35 | 116.56 | 100,822 | +0.36(+0.31%) |
Nov 06, 2017 | 117.50 | 117.50 | 114.56 | 116.20 | 97,291 | -0.74(-0.63%) |
Nov 03, 2017 | 116.13 | 117.68 | 115.64 | 116.94 | 133,422 | +1.52(+1.32%) |
Nov 02, 2017 | 116.18 | 116.61 | 112.98 | 115.42 | 200,155 | -0.10(-0.09%) |