Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 116.53 | 118.29 | 115.68 | 117.58 | 943,220 | +1.74(+1.50%) |
Jan 30, 2018 | 116.53 | 117.77 | 115.72 | 115.84 | 1,674,674 | -1.59(-1.35%) |
Jan 29, 2018 | 119.74 | 119.88 | 116.85 | 117.43 | 1,068,606 | -2.56(-2.13%) |
Jan 26, 2018 | 120.06 | 120.21 | 119.13 | 119.99 | 1,155,917 | +0.70(+0.58%) |
Jan 25, 2018 | 118.78 | 119.94 | 118.34 | 119.29 | 1,111,032 | +0.96(+0.81%) |
Jan 24, 2018 | 118.16 | 118.91 | 117.74 | 118.33 | 1,594,337 | +0.70(+0.59%) |
Jan 23, 2018 | 117.64 | 118.31 | 117.08 | 117.64 | 980,956 | -0.01(-0.01%) |
Jan 22, 2018 | 116.80 | 118.30 | 116.70 | 117.64 | 1,409,589 | +0.44(+0.38%) |
Jan 19, 2018 | 116.18 | 117.90 | 115.91 | 117.20 | 1,251,654 | +1.59(+1.38%) |
Jan 18, 2018 | 115.67 | 116.34 | 115.25 | 115.61 | 987,418 | -0.36(-0.31%) |
Jan 17, 2018 | 115.40 | 118.35 | 114.47 | 115.97 | 1,040,193 | +1.00(+0.87%) |
Jan 16, 2018 | 115.59 | 115.67 | 114.64 | 114.97 | 1,077,777 | -0.65(-0.56%) |
Jan 12, 2018 | 115.62 | 115.62 | 115.62 | 0 | +1.28(+1.12%) | |
Jan 11, 2018 | 114.17 | 114.91 | 113.79 | 114.34 | 1,146,339 | +0.29(+0.26%) |
Jan 10, 2018 | 114.87 | 114.93 | 113.74 | 114.05 | 1,090,997 | -1.01(-0.88%) |
Jan 09, 2018 | 114.82 | 115.68 | 114.49 | 115.06 | 764,611 | +0.24(+0.21%) |
Jan 08, 2018 | 115.71 | 115.71 | 114.72 | 114.81 | 2,897,893 | -0.79(-0.68%) |
Jan 05, 2018 | 114.75 | 115.69 | 114.33 | 115.60 | 901,192 | +1.12(+0.98%) |
Jan 04, 2018 | 113.35 | 114.73 | 113.33 | 114.48 | 1,314,637 | +1.39(+1.23%) |
Jan 03, 2018 | 112.65 | 113.27 | 112.15 | 113.09 | 1,587,116 | +0.58(+0.52%) |
Jan 02, 2018 | 111.22 | 112.55 | 111.10 | 112.51 | 1,779,186 | +1.53(+1.37%) |
Dec 29, 2017 | 110.98 | 110.98 | 110.98 | 0 | -1.70(-1.51%) | |
Dec 28, 2017 | 112.77 | 112.77 | 111.49 | 112.68 | 583,186 | -0.05(-0.04%) |
Dec 27, 2017 | 112.02 | 112.80 | 111.76 | 112.73 | 667,009 | +0.75(+0.67%) |
Dec 26, 2017 | 112.70 | 112.91 | 111.31 | 111.98 | 655,813 | -0.70(-0.63%) |
Dec 22, 2017 | 112.55 | 112.94 | 111.80 | 112.68 | 818,558 | +0.15(+0.13%) |
Dec 21, 2017 | 112.19 | 112.66 | 111.21 | 112.53 | 785,216 | +0.64(+0.57%) |
Dec 20, 2017 | 112.82 | 113.66 | 111.84 | 111.89 | 869,312 | -0.52(-0.46%) |
Dec 19, 2017 | 111.61 | 112.70 | 111.06 | 112.41 | 1,049,236 | +1.04(+0.94%) |
Dec 18, 2017 | 112.91 | 112.95 | 110.80 | 111.37 | 1,033,958 | -1.11(-0.99%) |
Dec 15, 2017 | 111.90 | 113.04 | 110.99 | 112.48 | 2,657,435 | +1.24(+1.12%) |
Dec 14, 2017 | 109.77 | 112.98 | 109.38 | 111.23 | 1,385,179 | +0.74(+0.67%) |
Dec 13, 2017 | 111.53 | 111.57 | 110.02 | 110.49 | 1,399,461 | -0.77(-0.69%) |
Dec 12, 2017 | 111.26 | 111.55 | 110.80 | 111.26 | 1,052,641 | -0.28(-0.25%) |
Dec 11, 2017 | 110.51 | 111.55 | 109.96 | 111.55 | 1,372,069 | +1.05(+0.95%) |
Dec 08, 2017 | 110.11 | 110.58 | 109.28 | 110.49 | 1,215,280 | +0.54(+0.49%) |
Dec 07, 2017 | 108.66 | 109.95 | 108.14 | 109.95 | 1,162,875 | +1.07(+0.99%) |
Dec 06, 2017 | 107.26 | 108.99 | 106.83 | 108.88 | 1,511,093 | +1.22(+1.14%) |
Dec 05, 2017 | 106.82 | 107.72 | 105.75 | 107.66 | 1,371,069 | +0.93(+0.87%) |
Dec 04, 2017 | 106.95 | 107.88 | 106.27 | 106.73 | 1,389,202 | +0.44(+0.42%) |
Dec 01, 2017 | 107.41 | 107.71 | 105.04 | 106.28 | 1,443,387 | -1.12(-1.04%) |
Nov 30, 2017 | 106.02 | 108.20 | 105.65 | 107.41 | 1,968,359 | +1.38(+1.31%) |
Nov 29, 2017 | 105.65 | 107.75 | 105.43 | 106.02 | 1,836,293 | +0.53(+0.50%) |
Nov 28, 2017 | 104.20 | 105.93 | 103.64 | 105.49 | 1,510,734 | +1.50(+1.44%) |
Nov 27, 2017 | 103.61 | 104.20 | 102.98 | 104.00 | 698,132 | +0.56(+0.55%) |
Nov 24, 2017 | 103.23 | 104.48 | 103.22 | 103.43 | 365,485 | +0.09(+0.08%) |
Nov 22, 2017 | 104.02 | 104.20 | 103.11 | 103.35 | 555,759 | -0.48(-0.46%) |
Nov 21, 2017 | 103.98 | 104.50 | 103.78 | 103.83 | 764,445 | -0.19(-0.18%) |
Nov 20, 2017 | 104.35 | 105.21 | 103.80 | 104.02 | 618,649 | -0.43(-0.41%) |
Nov 17, 2017 | 102.33 | 104.66 | 102.24 | 104.45 | 962,452 | +1.68(+1.63%) |
Nov 16, 2017 | 103.62 | 103.62 | 102.36 | 102.77 | 1,202,692 | -0.59(-0.57%) |
Nov 15, 2017 | 102.67 | 103.96 | 101.74 | 103.36 | 925,187 | +0.84(+0.82%) |
Nov 14, 2017 | 101.71 | 104.21 | 101.71 | 102.52 | 1,201,104 | +0.49(+0.48%) |
Nov 13, 2017 | 100.13 | 102.56 | 99.83 | 102.03 | 1,767,520 | +0.05(+0.05%) |
Nov 10, 2017 | 103.33 | 103.33 | 98.76 | 101.98 | 2,304,025 | -0.20(-0.19%) |
Nov 09, 2017 | 99.73 | 102.50 | 99.62 | 102.18 | 2,183,053 | +1.64(+1.63%) |
Nov 08, 2017 | 100.72 | 101.27 | 100.27 | 100.54 | 2,706,077 | -0.21(-0.21%) |
Nov 07, 2017 | 101.42 | 101.85 | 100.11 | 100.74 | 1,990,269 | -0.57(-0.56%) |
Nov 06, 2017 | 101.94 | 103.16 | 101.20 | 101.31 | 1,855,576 | -0.63(-0.62%) |
Nov 03, 2017 | 103.63 | 103.63 | 101.89 | 101.94 | 1,002,016 | -0.21(-0.20%) |
Nov 02, 2017 | 103.25 | 103.48 | 100.94 | 102.15 | 1,323,116 | -0.83(-0.80%) |