Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 126.72 | 127.10 | 121.80 | 121.84 | 96,598 | -4.40(-3.49%) |
Jan 30, 2018 | 124.50 | 127.37 | 120.04 | 126.24 | 139,915 | +0.23(+0.18%) |
Jan 29, 2018 | 125.50 | 126.93 | 124.03 | 126.01 | 107,501 | +0.26(+0.21%) |
Jan 26, 2018 | 123.96 | 126.39 | 122.92 | 125.75 | 85,364 | +1.86(+1.50%) |
Jan 25, 2018 | 121.64 | 124.51 | 118.38 | 123.89 | 153,349 | +3.00(+2.48%) |
Jan 24, 2018 | 120.80 | 122.29 | 120.33 | 120.89 | 72,887 | +0.24(+0.20%) |
Jan 23, 2018 | 120.57 | 121.21 | 117.71 | 120.65 | 89,976 | +0.32(+0.27%) |
Jan 22, 2018 | 117.97 | 121.64 | 116.47 | 120.33 | 128,048 | +2.21(+1.87%) |
Jan 19, 2018 | 114.74 | 118.94 | 113.36 | 118.12 | 118,040 | +3.13(+2.72%) |
Jan 18, 2018 | 115.62 | 116.47 | 114.46 | 114.99 | 99,522 | -0.96(-0.83%) |
Jan 17, 2018 | 116.41 | 117.46 | 115.00 | 115.95 | 136,749 | -0.20(-0.17%) |
Jan 16, 2018 | 116.43 | 116.82 | 114.00 | 116.15 | 228,839 | +0.56(+0.48%) |
Jan 12, 2018 | 115.59 | 115.59 | 115.59 | 0 | +0.42(+0.36%) | |
Jan 11, 2018 | 114.35 | 116.37 | 113.25 | 115.17 | 98,254 | +0.95(+0.83%) |
Jan 10, 2018 | 114.22 | 174,228 | -3.53(-3.00%) | |||
Jan 09, 2018 | 114.65 | 118.07 | 113.58 | 117.75 | 282,092 | +3.50(+3.06%) |
Jan 08, 2018 | 119.32 | 119.55 | 113.00 | 114.25 | 363,028 | -5.60(-4.67%) |
Jan 05, 2018 | 120.57 | 121.00 | 119.47 | 119.85 | 123,005 | +0.45(+0.38%) |
Jan 04, 2018 | 118.79 | 120.32 | 118.04 | 119.40 | 77,764 | +0.81(+0.68%) |
Jan 03, 2018 | 119.19 | 119.19 | 117.20 | 118.59 | 195,745 | -0.58(-0.49%) |
Jan 02, 2018 | 119.06 | 120.83 | 117.64 | 119.17 | 133,976 | +0.09(+0.08%) |
Dec 29, 2017 | 119.08 | 119.08 | 119.08 | 0 | -2.22(-1.83%) | |
Dec 28, 2017 | 121.29 | 122.26 | 120.30 | 121.30 | 47,179 | +0.40(+0.33%) |
Dec 27, 2017 | 121.46 | 122.39 | 119.34 | 120.90 | 90,251 | -0.09(-0.07%) |
Dec 26, 2017 | 120.77 | 122.00 | 119.00 | 120.99 | 68,450 | +0.05(+0.04%) |
Dec 22, 2017 | 120.74 | 124.54 | 120.01 | 120.94 | 101,830 | +0.51(+0.42%) |
Dec 21, 2017 | 122.02 | 122.19 | 120.06 | 120.43 | 92,898 | -1.43(-1.17%) |
Dec 20, 2017 | 120.47 | 123.39 | 119.07 | 121.86 | 94,981 | +1.77(+1.47%) |
Dec 19, 2017 | 119.95 | 124.14 | 119.02 | 120.09 | 156,991 | -0.09(-0.07%) |
Dec 18, 2017 | 122.60 | 123.54 | 119.58 | 120.18 | 109,809 | -1.94(-1.59%) |
Dec 15, 2017 | 119.50 | 122.51 | 117.91 | 122.12 | 409,485 | +2.63(+2.20%) |
Dec 14, 2017 | 121.49 | 121.93 | 117.01 | 119.49 | 79,826 | -1.73(-1.43%) |
Dec 13, 2017 | 118.66 | 122.25 | 118.66 | 121.22 | 163,234 | +2.57(+2.17%) |
Dec 12, 2017 | 117.54 | 119.16 | 116.40 | 118.65 | 79,949 | +1.36(+1.16%) |
Dec 11, 2017 | 118.18 | 118.74 | 115.54 | 117.29 | 145,805 | -0.92(-0.78%) |
Dec 08, 2017 | 116.40 | 119.07 | 116.40 | 118.21 | 163,792 | +1.92(+1.65%) |
Dec 07, 2017 | 117.50 | 118.80 | 116.25 | 116.29 | 153,812 | -1.14(-0.97%) |
Dec 06, 2017 | 118.02 | 119.67 | 117.11 | 117.43 | 100,455 | -0.88(-0.74%) |
Dec 05, 2017 | 118.95 | 119.47 | 115.16 | 118.31 | 150,074 | -0.79(-0.66%) |
Dec 04, 2017 | 124.97 | 124.97 | 118.97 | 119.10 | 117,371 | -3.89(-3.16%) |
Dec 01, 2017 | 127.95 | 128.50 | 124.00 | 122.99 | 213,047 | -5.75(-4.47%) |
Nov 30, 2017 | 128.69 | 130.05 | 127.03 | 128.74 | 138,140 | +0.82(+0.64%) |
Nov 29, 2017 | 126.67 | 128.45 | 126.00 | 127.92 | 101,348 | +1.46(+1.15%) |
Nov 28, 2017 | 126.09 | 126.76 | 123.87 | 126.46 | 147,452 | +1.13(+0.90%) |
Nov 27, 2017 | 124.68 | 126.47 | 123.89 | 125.33 | 112,911 | +0.94(+0.76%) |
Nov 24, 2017 | 123.34 | 124.57 | 122.48 | 124.39 | 34,133 | +1.04(+0.84%) |
Nov 22, 2017 | 122.02 | 124.25 | 121.87 | 123.35 | 104,264 | -0.09(-0.07%) |
Nov 21, 2017 | 121.75 | 123.73 | 121.62 | 123.44 | 145,307 | +1.80(+1.48%) |
Nov 20, 2017 | 118.62 | 121.70 | 118.62 | 121.64 | 142,528 | +3.38(+2.86%) |
Nov 17, 2017 | 119.41 | 119.41 | 115.93 | 118.26 | 155,058 | -1.95(-1.62%) |
Nov 16, 2017 | 118.69 | 121.00 | 118.25 | 120.21 | 105,143 | +1.90(+1.61%) |
Nov 15, 2017 | 119.29 | 119.29 | 117.28 | 118.31 | 114,739 | -0.93(-0.78%) |
Nov 14, 2017 | 117.43 | 119.47 | 116.90 | 119.24 | 140,383 | +1.87(+1.59%) |
Nov 13, 2017 | 113.63 | 118.15 | 111.49 | 117.37 | 230,260 | +3.18(+2.78%) |
Nov 10, 2017 | 119.93 | 120.00 | 114.03 | 114.19 | 238,314 | -5.53(-4.62%) |
Nov 09, 2017 | 116.84 | 121.62 | 116.63 | 119.72 | 340,339 | +2.34(+1.99%) |
Nov 08, 2017 | 123.73 | 124.90 | 112.75 | 117.38 | 718,692 | +15.73(+15.47%) |
Nov 07, 2017 | 101.53 | 103.28 | 100.54 | 101.65 | 232,273 | +0.51(+0.50%) |
Nov 06, 2017 | 101.16 | 102.10 | 99.81 | 101.14 | 242,990 | -0.03(-0.03%) |
Nov 03, 2017 | 98.00 | 102.15 | 97.01 | 101.17 | 195,994 | +3.17(+3.23%) |
Nov 02, 2017 | 98.26 | 98.90 | 96.82 | 98.00 | 113,310 | -0.01(-0.01%) |