Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 121.34 | 121.67 | 119.12 | 120.38 | 805,635 | -0.61(-0.50%) |
Jan 30, 2018 | 121.43 | 121.53 | 120.83 | 120.98 | 651,181 | -1.09(-0.89%) |
Jan 29, 2018 | 122.10 | 122.39 | 121.65 | 122.07 | 380,194 | -0.36(-0.29%) |
Jan 26, 2018 | 124.35 | 124.35 | 121.96 | 122.43 | 518,264 | -1.68(-1.35%) |
Jan 25, 2018 | 123.14 | 124.46 | 122.73 | 124.11 | 478,802 | +1.20(+0.98%) |
Jan 24, 2018 | 123.69 | 123.77 | 121.98 | 122.91 | 552,611 | -0.33(-0.27%) |
Jan 23, 2018 | 121.24 | 123.28 | 120.57 | 123.24 | 597,820 | +1.86(+1.53%) |
Jan 22, 2018 | 118.64 | 125.19 | 118.64 | 121.38 | 833,950 | +5.06(+4.35%) |
Jan 19, 2018 | 115.23 | 116.45 | 114.91 | 116.32 | 289,286 | +1.51(+1.31%) |
Jan 18, 2018 | 116.24 | 116.24 | 114.19 | 114.81 | 357,533 | -1.57(-1.35%) |
Jan 17, 2018 | 115.97 | 116.92 | 115.23 | 116.38 | 483,916 | +0.94(+0.81%) |
Jan 16, 2018 | 114.53 | 116.23 | 114.23 | 115.44 | 603,194 | +1.34(+1.18%) |
Jan 12, 2018 | 114.10 | 114.10 | 114.10 | 0 | +1.65(+1.46%) | |
Jan 11, 2018 | 110.77 | 112.53 | 110.68 | 112.45 | 289,374 | +2.05(+1.85%) |
Jan 10, 2018 | 112.27 | 112.44 | 110.30 | 110.41 | 385,483 | -1.42(-1.27%) |
Jan 09, 2018 | 114.36 | 115.00 | 111.69 | 111.83 | 850,461 | -2.89(-2.52%) |
Jan 08, 2018 | 116.92 | 116.92 | 114.62 | 114.72 | 526,512 | -2.67(-2.27%) |
Jan 05, 2018 | 118.30 | 118.35 | 116.69 | 117.39 | 268,369 | -0.39(-0.33%) |
Jan 04, 2018 | 115.63 | 118.23 | 115.63 | 117.77 | 558,622 | +2.77(+2.41%) |
Jan 03, 2018 | 114.72 | 115.22 | 113.83 | 115.00 | 506,237 | -0.18(-0.16%) |
Jan 02, 2018 | 119.89 | 119.89 | 114.74 | 115.18 | 425,989 | -3.73(-3.14%) |
Dec 29, 2017 | 118.91 | 118.91 | 118.91 | 0 | -0.83(-0.70%) | |
Dec 28, 2017 | 119.68 | 120.10 | 119.04 | 119.74 | 282,421 | +0.20(+0.17%) |
Dec 27, 2017 | 119.93 | 120.41 | 118.98 | 119.54 | 255,583 | -0.35(-0.29%) |
Dec 26, 2017 | 119.40 | 120.51 | 119.35 | 119.89 | 154,135 | +0.76(+0.64%) |
Dec 22, 2017 | 118.08 | 119.54 | 117.82 | 119.14 | 318,652 | +0.25(+0.21%) |
Dec 21, 2017 | 120.24 | 120.43 | 117.66 | 118.88 | 473,071 | -1.36(-1.13%) |
Dec 20, 2017 | 120.37 | 120.95 | 119.68 | 120.25 | 381,913 | -0.03(-0.02%) |
Dec 19, 2017 | 120.59 | 120.91 | 119.73 | 120.27 | 506,678 | -0.29(-0.24%) |
Dec 18, 2017 | 121.09 | 121.69 | 119.62 | 120.57 | 620,737 | -0.25(-0.20%) |
Dec 15, 2017 | 117.91 | 120.98 | 117.91 | 120.81 | 615,350 | +3.01(+2.56%) |
Dec 14, 2017 | 118.94 | 119.31 | 117.27 | 117.80 | 585,838 | -0.66(-0.56%) |
Dec 13, 2017 | 120.79 | 121.15 | 118.06 | 118.47 | 497,573 | -2.42(-2.00%) |
Dec 12, 2017 | 119.67 | 121.39 | 119.00 | 120.88 | 535,553 | +1.22(+1.02%) |
Dec 11, 2017 | 119.31 | 119.78 | 118.67 | 119.66 | 384,205 | -0.01(-0.01%) |
Dec 08, 2017 | 118.55 | 119.89 | 117.96 | 119.67 | 327,841 | +0.97(+0.82%) |
Dec 07, 2017 | 120.55 | 121.44 | 118.67 | 118.70 | 591,262 | -2.32(-1.92%) |
Dec 06, 2017 | 122.08 | 122.99 | 120.66 | 121.02 | 422,997 | -1.12(-0.92%) |
Dec 05, 2017 | 124.79 | 125.27 | 121.27 | 122.15 | 584,165 | -2.38(-1.91%) |
Dec 04, 2017 | 124.96 | 125.68 | 124.25 | 124.53 | 522,088 | +0.48(+0.39%) |
Dec 01, 2017 | 125.68 | 125.84 | 122.35 | 124.05 | 533,621 | -1.23(-0.98%) |
Nov 30, 2017 | 129.04 | 129.46 | 124.49 | 125.27 | 913,446 | -3.58(-2.78%) |
Nov 29, 2017 | 129.38 | 128.05 | 128.85 | 406,496 | +0.49(+0.38%) | |
Nov 28, 2017 | 128.08 | 128.82 | 127.41 | 128.36 | 308,460 | +0.55(+0.43%) |
Nov 27, 2017 | 126.16 | 129.13 | 125.91 | 127.81 | 327,164 | +1.51(+1.20%) |
Nov 24, 2017 | 126.15 | 126.87 | 125.57 | 126.30 | 138,677 | +0.59(+0.47%) |
Nov 22, 2017 | 126.82 | 127.24 | 125.70 | 125.71 | 329,679 | -1.31(-1.03%) |
Nov 21, 2017 | 128.06 | 128.73 | 126.33 | 127.02 | 503,527 | -1.11(-0.86%) |
Nov 20, 2017 | 128.57 | 129.00 | 127.78 | 128.13 | 367,031 | -0.54(-0.42%) |
Nov 17, 2017 | 128.15 | 129.08 | 127.57 | 128.66 | 249,455 | +0.45(+0.35%) |
Nov 16, 2017 | 130.92 | 131.27 | 128.12 | 128.21 | 501,789 | -2.67(-2.04%) |
Nov 15, 2017 | 130.33 | 131.72 | 129.69 | 130.88 | 279,717 | +0.08(+0.06%) |
Nov 14, 2017 | 130.42 | 131.39 | 130.03 | 130.80 | 228,215 | -0.28(-0.22%) |
Nov 13, 2017 | 132.20 | 132.20 | 130.66 | 131.08 | 309,050 | -0.85(-0.64%) |
Nov 10, 2017 | 130.96 | 132.32 | 130.23 | 131.93 | 337,155 | +0.98(+0.75%) |
Nov 09, 2017 | 129.23 | 131.95 | 128.72 | 130.95 | 322,956 | +1.08(+0.83%) |
Nov 08, 2017 | 131.50 | 131.63 | 129.76 | 129.87 | 365,818 | -1.48(-1.13%) |
Nov 07, 2017 | 132.60 | 133.89 | 131.33 | 131.36 | 269,397 | -1.43(-1.07%) |
Nov 06, 2017 | 131.23 | 133.13 | 130.36 | 132.78 | 403,677 | +1.16(+0.88%) |
Nov 03, 2017 | 127.78 | 132.06 | 127.60 | 131.62 | 671,812 | +4.06(+3.18%) |
Nov 02, 2017 | 129.59 | 131.19 | 125.63 | 127.56 | 882,106 | -0.95(-0.74%) |