Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 128.54 | 129.61 | 125.03 | 126.00 | 71,381 | -1.81(-1.42%) |
Jan 30, 2018 | 126.40 | 128.17 | 125.32 | 127.81 | 120,456 | -0.04(-0.03%) |
Jan 29, 2018 | 129.36 | 132.43 | 127.11 | 127.85 | 58,275 | -2.15(-1.65%) |
Jan 26, 2018 | 132.28 | 133.64 | 129.58 | 130.00 | 90,847 | -1.51(-1.15%) |
Jan 25, 2018 | 126.93 | 133.76 | 126.72 | 131.51 | 164,722 | +4.83(+3.81%) |
Jan 24, 2018 | 127.72 | 128.93 | 126.30 | 126.68 | 99,523 | -0.46(-0.36%) |
Jan 23, 2018 | 128.22 | 129.34 | 125.62 | 127.14 | 67,579 | -1.24(-0.97%) |
Jan 22, 2018 | 129.62 | 132.79 | 127.09 | 128.38 | 93,229 | -1.26(-0.97%) |
Jan 19, 2018 | 126.41 | 131.16 | 126.41 | 129.64 | 107,641 | +3.37(+2.67%) |
Jan 18, 2018 | 128.35 | 131.48 | 123.11 | 126.27 | 165,743 | -2.01(-1.57%) |
Jan 17, 2018 | 129.68 | 133.71 | 124.73 | 128.28 | 82,090 | -0.37(-0.29%) |
Jan 16, 2018 | 131.31 | 134.82 | 128.12 | 128.65 | 110,980 | -2.05(-1.57%) |
Jan 12, 2018 | 130.70 | 130.70 | 130.70 | 0 | +0.96(+0.74%) | |
Jan 11, 2018 | 126.30 | 129.92 | 122.81 | 129.74 | 79,047 | +3.63(+2.88%) |
Jan 10, 2018 | 126.92 | 122.25 | 126.11 | 79,635 | +2.91(+2.36%) | |
Jan 09, 2018 | 125.52 | 126.98 | 123.00 | 123.20 | 90,045 | -1.86(-1.49%) |
Jan 08, 2018 | 125.39 | 127.35 | 119.95 | 125.06 | 78,959 | -0.56(-0.45%) |
Jan 05, 2018 | 126.30 | 127.38 | 124.63 | 125.62 | 56,487 | -0.63(-0.50%) |
Jan 04, 2018 | 124.86 | 127.42 | 124.74 | 126.25 | 42,965 | +1.74(+1.40%) |
Jan 03, 2018 | 126.60 | 128.00 | 124.25 | 124.51 | 46,559 | -2.00(-1.58%) |
Jan 02, 2018 | 127.15 | 127.15 | 124.80 | 126.51 | 86,377 | +0.11(+0.09%) |
Dec 29, 2017 | 126.40 | 126.40 | 126.40 | 0 | -1.34(-1.05%) | |
Dec 28, 2017 | 127.15 | 127.83 | 126.09 | 127.74 | 38,058 | +1.15(+0.91%) |
Dec 27, 2017 | 125.76 | 128.06 | 125.76 | 126.59 | 63,254 | +0.84(+0.67%) |
Dec 26, 2017 | 126.16 | 127.50 | 124.83 | 125.75 | 43,435 | -0.52(-0.41%) |
Dec 22, 2017 | 125.82 | 128.51 | 125.40 | 126.27 | 103,507 | +0.28(+0.22%) |
Dec 21, 2017 | 126.03 | 127.63 | 124.95 | 125.99 | 83,756 | +2.12(+1.71%) |
Dec 20, 2017 | 121.41 | 125.14 | 121.41 | 123.87 | 87,851 | +2.92(+2.41%) |
Dec 19, 2017 | 122.76 | 126.90 | 113.40 | 120.95 | 67,395 | -1.55(-1.27%) |
Dec 18, 2017 | 122.57 | 124.16 | 120.87 | 122.50 | 94,027 | +1.06(+0.87%) |
Dec 15, 2017 | 118.99 | 122.75 | 118.25 | 121.44 | 171,476 | +2.87(+2.42%) |
Dec 14, 2017 | 121.56 | 121.91 | 118.30 | 118.57 | 73,157 | -2.73(-2.25%) |
Dec 13, 2017 | 119.95 | 123.59 | 119.94 | 121.30 | 53,659 | +1.36(+1.13%) |
Dec 12, 2017 | 120.97 | 123.28 | 119.61 | 119.94 | 55,153 | -0.91(-0.75%) |
Dec 11, 2017 | 124.06 | 124.19 | 120.01 | 120.85 | 154,775 | -2.99(-2.41%) |
Dec 08, 2017 | 127.00 | 128.76 | 123.74 | 123.84 | 160,233 | -2.25(-1.78%) |
Dec 07, 2017 | 127.60 | 132.06 | 126.05 | 126.09 | 87,402 | -1.51(-1.18%) |
Dec 06, 2017 | 127.21 | 131.98 | 127.05 | 127.60 | 61,914 | +0.07(+0.05%) |
Dec 05, 2017 | 131.55 | 131.70 | 127.31 | 127.53 | 89,117 | -3.59(-2.74%) |
Dec 04, 2017 | 133.40 | 133.40 | 130.07 | 131.12 | 81,930 | -0.59(-0.45%) |
Dec 01, 2017 | 133.51 | 133.97 | 127.55 | 131.71 | 73,479 | -1.74(-1.30%) |
Nov 30, 2017 | 134.40 | 139.95 | 132.28 | 133.45 | 132,052 | +0.18(+0.14%) |
Nov 29, 2017 | 128.13 | 136.72 | 128.13 | 133.27 | 209,641 | +6.41(+5.05%) |
Nov 28, 2017 | 125.34 | 127.14 | 124.78 | 126.86 | 114,578 | +1.70(+1.36%) |
Nov 27, 2017 | 126.26 | 127.87 | 124.81 | 125.16 | 113,391 | -1.09(-0.86%) |
Nov 24, 2017 | 127.63 | 129.68 | 125.12 | 126.25 | 29,628 | -0.84(-0.66%) |
Nov 22, 2017 | 130.96 | 131.88 | 126.55 | 127.09 | 83,154 | -3.96(-3.02%) |
Nov 21, 2017 | 128.02 | 131.32 | 128.02 | 131.05 | 111,804 | +3.56(+2.79%) |
Nov 20, 2017 | 124.97 | 127.57 | 124.00 | 127.49 | 90,878 | +2.52(+2.02%) |
Nov 17, 2017 | 123.70 | 126.07 | 123.43 | 124.97 | 73,245 | +0.79(+0.64%) |
Nov 16, 2017 | 121.18 | 125.25 | 121.18 | 124.18 | 67,929 | +3.39(+2.81%) |
Nov 15, 2017 | 121.72 | 122.34 | 120.33 | 120.79 | 91,314 | -1.76(-1.44%) |
Nov 14, 2017 | 122.15 | 123.50 | 120.50 | 122.55 | 57,464 | -0.56(-0.45%) |
Nov 13, 2017 | 122.25 | 123.39 | 119.49 | 123.11 | 59,451 | +0.44(+0.36%) |
Nov 10, 2017 | 121.37 | 123.36 | 120.64 | 122.67 | 70,639 | +0.72(+0.59%) |
Nov 09, 2017 | 122.04 | 123.40 | 120.35 | 121.95 | 87,652 | -0.65(-0.53%) |
Nov 08, 2017 | 120.05 | 123.58 | 119.55 | 122.60 | 180,996 | +2.56(+2.13%) |
Nov 07, 2017 | 121.74 | 122.00 | 118.47 | 120.04 | 71,413 | -1.69(-1.39%) |
Nov 06, 2017 | 123.21 | 125.01 | 120.50 | 121.73 | 56,917 | -1.60(-1.30%) |
Nov 03, 2017 | 117.67 | 127.23 | 113.86 | 123.33 | 134,799 | -3.95(-3.10%) |
Nov 02, 2017 | 123.91 | 128.13 | 123.91 | 127.28 | 98,351 | +3.33(+2.69%) |