Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 108.49 | 108.49 | 108.25 | 108.36 | 380,915 | -0.02(-0.02%) |
Jan 30, 2018 | 108.48 | 108.48 | 108.37 | 108.38 | 538,227 | -0.11(-0.10%) |
Jan 29, 2018 | 108.47 | 108.51 | 108.39 | 108.49 | 517,777 | -0.16(-0.15%) |
Jan 26, 2018 | 108.68 | 108.68 | 108.55 | 108.65 | 313,230 | -0.09(-0.08%) |
Jan 25, 2018 | 108.55 | 108.77 | 108.48 | 108.74 | 395,546 | +0.15(+0.14%) |
Jan 24, 2018 | 108.54 | 108.62 | 108.51 | 108.59 | 2,085,763 | -0.04(-0.04%) |
Jan 23, 2018 | 108.53 | 108.64 | 108.50 | 108.63 | 409,565 | +0.23(+0.21%) |
Jan 22, 2018 | 108.46 | 108.51 | 108.37 | 108.40 | 272,758 | -0.02(-0.02%) |
Jan 19, 2018 | 108.56 | 108.56 | 108.40 | 108.42 | 319,805 | -0.16(-0.15%) |
Jan 18, 2018 | 108.55 | 108.64 | 108.55 | 108.58 | 315,308 | -0.10(-0.09%) |
Jan 17, 2018 | 108.81 | 108.83 | 108.64 | 108.68 | 389,832 | -0.16(-0.15%) |
Jan 16, 2018 | 108.99 | 109.00 | 108.82 | 108.84 | 817,971 | -0.09(-0.08%) |
Jan 12, 2018 | 108.93 | 108.93 | 108.93 | 0 | -0.03(-0.03%) | |
Jan 11, 2018 | 108.90 | 108.99 | 108.86 | 108.96 | 394,776 | +0.05(+0.05%) |
Jan 10, 2018 | 108.91 | 108.91 | 238,670 | +0.04(+0.04%) | ||
Jan 09, 2018 | 108.98 | 108.98 | 108.84 | 108.87 | 226,314 | -0.12(-0.11%) |
Jan 08, 2018 | 109.02 | 109.05 | 108.97 | 108.99 | 666,891 | +0.01(+0.01%) |
Jan 05, 2018 | 109.06 | 109.06 | 108.95 | 108.98 | 397,568 | -0.02(-0.02%) |
Jan 04, 2018 | 109.00 | 109.09 | 108.93 | 109.00 | 1,383,126 | -0.10(-0.09%) |
Jan 03, 2018 | 109.14 | 109.15 | 108.99 | 109.10 | 952,482 | +0.05(+0.05%) |
Jan 02, 2018 | 109.14 | 109.18 | 108.95 | 109.05 | 998,647 | -0.16(-0.15%) |
Dec 29, 2017 | 109.21 | 109.21 | 109.21 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 109.22 | 109.23 | 109.14 | 109.19 | 287,784 | +0.00(+0.00%) |
Dec 27, 2017 | 109.03 | 109.23 | 109.03 | 109.19 | 206,302 | +0.19(+0.17%) |
Dec 26, 2017 | 108.93 | 109.02 | 108.90 | 109.00 | 146,294 | +0.08(+0.07%) |
Dec 22, 2017 | 108.92 | 108.96 | 108.87 | 108.92 | 242,153 | +0.01(+0.01%) |
Dec 21, 2017 | 108.88 | 108.93 | 108.85 | 108.91 | 303,410 | +0.03(+0.03%) |
Dec 20, 2017 | 108.86 | 108.95 | 108.83 | 108.88 | 224,344 | -0.11(-0.10%) |
Dec 19, 2017 | 109.08 | 109.08 | 108.91 | 108.99 | 286,143 | -0.20(-0.18%) |
Dec 18, 2017 | 109.22 | 109.28 | 109.15 | 109.19 | 703,697 | -0.06(-0.05%) |
Dec 15, 2017 | 109.17 | 109.29 | 109.14 | 109.25 | 252,260 | +0.02(+0.02%) |
Dec 14, 2017 | 109.23 | 109.29 | 109.16 | 109.23 | 642,869 | -0.08(-0.07%) |
Dec 13, 2017 | 109.09 | 109.47 | 109.06 | 109.31 | 818,058 | +0.27(+0.25%) |
Dec 12, 2017 | 109.03 | 109.04 | 108.96 | 109.04 | 223,001 | -0.02(-0.02%) |
Dec 11, 2017 | 109.17 | 109.21 | 109.04 | 109.06 | 401,619 | -0.08(-0.07%) |
Dec 08, 2017 | 109.18 | 109.22 | 109.09 | 109.14 | 346,805 | -0.05(-0.05%) |
Dec 07, 2017 | 109.26 | 109.32 | 109.14 | 109.19 | 320,815 | -0.02(-0.02%) |
Dec 06, 2017 | 109.25 | 109.30 | 109.21 | 109.21 | 235,283 | +0.06(+0.05%) |
Dec 05, 2017 | 109.03 | 109.16 | 109.00 | 109.15 | 428,570 | +0.07(+0.06%) |
Dec 04, 2017 | 109.09 | 109.11 | 109.05 | 109.08 | 199,853 | -0.07(-0.06%) |
Dec 01, 2017 | 109.06 | 109.32 | 108.97 | 109.15 | 229,191 | +0.11(+0.10%) |
Nov 30, 2017 | 109.08 | 109.17 | 108.95 | 109.03 | 373,410 | -0.12(-0.11%) |
Nov 29, 2017 | 109.12 | 109.16 | 109.02 | 109.15 | 290,643 | -0.07(-0.06%) |
Nov 28, 2017 | 109.32 | 109.34 | 109.21 | 109.22 | 469,704 | -0.01(-0.01%) |
Nov 27, 2017 | 109.17 | 109.23 | 109.10 | 109.23 | 551,000 | +0.04(+0.04%) |
Nov 24, 2017 | 109.23 | 109.25 | 109.17 | 109.19 | 76,479 | -0.02(-0.02%) |
Nov 22, 2017 | 109.11 | 109.27 | 109.09 | 109.21 | 130,993 | +0.22(+0.20%) |
Nov 21, 2017 | 108.99 | 109.02 | 108.93 | 108.99 | 172,346 | +0.07(+0.06%) |
Nov 20, 2017 | 108.92 | 109.00 | 108.89 | 108.92 | 900,478 | -0.07(-0.06%) |
Nov 17, 2017 | 109.00 | 109.02 | 108.93 | 108.99 | 138,161 | +0.04(+0.04%) |
Nov 16, 2017 | 108.92 | 109.00 | 108.91 | 108.95 | 273,581 | -0.04(-0.04%) |
Nov 15, 2017 | 108.92 | 109.01 | 108.82 | 108.99 | 528,258 | +0.11(+0.10%) |
Nov 14, 2017 | 108.80 | 108.89 | 108.80 | 108.88 | 292,335 | +0.06(+0.06%) |
Nov 13, 2017 | 108.93 | 108.94 | 108.82 | 108.82 | 187,945 | -0.09(-0.08%) |
Nov 10, 2017 | 109.01 | 109.02 | 108.89 | 108.91 | 163,959 | -0.28(-0.26%) |
Nov 09, 2017 | 109.13 | 109.26 | 109.13 | 109.19 | 277,375 | -0.03(-0.03%) |
Nov 08, 2017 | 109.36 | 109.36 | 109.21 | 109.22 | 321,364 | -0.14(-0.13%) |
Nov 07, 2017 | 109.37 | 109.41 | 109.33 | 109.36 | 254,538 | -0.02(-0.02%) |
Nov 06, 2017 | 109.41 | 109.43 | 109.35 | 109.38 | 464,260 | -0.01(-0.01%) |
Nov 03, 2017 | 109.39 | 109.41 | 109.25 | 109.39 | 288,451 | +0.09(+0.08%) |
Nov 02, 2017 | 109.35 | 109.41 | 109.26 | 109.30 | 948,285 | +0.03(+0.03%) |