Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 119.23 | 120.49 | 118.91 | 119.35 | 5,963,238 | +0.35(+0.29%) |
Jan 30, 2018 | 116.95 | 119.50 | 116.85 | 119.00 | 5,329,106 | +1.93(+1.65%) |
Jan 29, 2018 | 126.58 | 126.65 | 116.91 | 117.07 | 24,773,742 | +21.42(+22.39%) |
Jan 26, 2018 | 95.45 | 95.92 | 95.19 | 95.65 | 1,156,170 | -0.04(-0.04%) |
Jan 25, 2018 | 96.09 | 96.16 | 95.44 | 95.69 | 1,098,987 | -0.27(-0.28%) |
Jan 24, 2018 | 96.73 | 96.73 | 95.81 | 95.96 | 1,040,295 | -0.77(-0.80%) |
Jan 23, 2018 | 96.72 | 97.24 | 96.16 | 96.73 | 705,129 | -0.03(-0.03%) |
Jan 22, 2018 | 96.35 | 96.80 | 96.26 | 96.76 | 613,173 | +0.41(+0.43%) |
Jan 19, 2018 | 95.77 | 96.99 | 95.65 | 96.35 | 1,117,416 | +1.03(+1.08%) |
Jan 18, 2018 | 95.86 | 95.97 | 94.86 | 95.32 | 1,386,152 | -0.58(-0.60%) |
Jan 17, 2018 | 95.39 | 96.45 | 95.06 | 95.90 | 1,051,136 | +0.99(+1.04%) |
Jan 16, 2018 | 95.50 | 95.64 | 94.82 | 94.91 | 1,462,279 | -0.33(-0.35%) |
Jan 12, 2018 | 95.24 | 95.24 | 95.24 | 0 | -0.40(-0.42%) | |
Jan 11, 2018 | 95.61 | 96.16 | 95.38 | 95.64 | 950,889 | -0.03(-0.03%) |
Jan 10, 2018 | 95.37 | 95.80 | 94.61 | 95.67 | 1,007,220 | +0.15(+0.16%) |
Jan 09, 2018 | 95.77 | 95.98 | 95.24 | 95.52 | 897,508 | -0.16(-0.17%) |
Jan 08, 2018 | 95.62 | 95.99 | 95.20 | 95.68 | 1,043,874 | +0.18(+0.19%) |
Jan 05, 2018 | 95.93 | 96.00 | 95.16 | 95.50 | 1,036,176 | -0.27(-0.28%) |
Jan 04, 2018 | 95.36 | 96.48 | 95.36 | 95.77 | 1,256,891 | +0.45(+0.47%) |
Jan 03, 2018 | 95.18 | 95.61 | 94.79 | 95.32 | 1,202,261 | +0.05(+0.05%) |
Jan 02, 2018 | 97.37 | 97.37 | 95.21 | 95.27 | 1,763,934 | -1.79(-1.84%) |
Dec 29, 2017 | 97.06 | 97.06 | 97.06 | 0 | +0.17(+0.18%) | |
Dec 28, 2017 | 97.08 | 97.24 | 96.52 | 96.89 | 902,050 | -0.13(-0.13%) |
Dec 27, 2017 | 96.65 | 97.04 | 96.33 | 97.02 | 647,072 | +0.69(+0.72%) |
Dec 26, 2017 | 96.33 | 96.97 | 96.05 | 96.33 | 788,568 | +0.21(+0.22%) |
Dec 22, 2017 | 96.24 | 96.40 | 95.67 | 96.12 | 867,044 | +0.32(+0.33%) |
Dec 21, 2017 | 95.98 | 96.44 | 95.73 | 95.80 | 1,576,500 | -0.18(-0.19%) |
Dec 20, 2017 | 94.34 | 96.16 | 94.30 | 95.98 | 2,447,799 | +1.75(+1.86%) |
Dec 19, 2017 | 94.25 | 94.79 | 93.45 | 94.23 | 1,788,436 | +0.07(+0.07%) |
Dec 18, 2017 | 94.32 | 95.20 | 94.07 | 94.16 | 1,342,155 | +0.24(+0.26%) |
Dec 15, 2017 | 93.50 | 93.99 | 93.13 | 93.92 | 1,447,223 | +0.94(+1.01%) |
Dec 14, 2017 | 93.74 | 94.00 | 92.97 | 92.98 | 1,244,801 | -0.78(-0.83%) |
Dec 13, 2017 | 93.33 | 94.01 | 92.74 | 93.76 | 1,201,226 | -0.40(-0.42%) |
Dec 12, 2017 | 94.16 | 95.07 | 93.64 | 94.16 | 1,176,396 | -0.36(-0.38%) |
Dec 11, 2017 | 94.03 | 94.55 | 93.00 | 94.52 | 721,569 | +0.37(+0.39%) |
Dec 08, 2017 | 94.15 | 94.18 | 92.78 | 94.15 | 1,036,545 | +0.05(+0.05%) |
Dec 07, 2017 | 94.58 | 94.90 | 93.45 | 94.10 | 1,323,903 | -0.85(-0.90%) |
Dec 06, 2017 | 93.53 | 95.04 | 93.53 | 94.95 | 1,499,596 | +1.45(+1.55%) |
Dec 05, 2017 | 93.20 | 94.15 | 93.13 | 93.50 | 1,731,335 | +0.40(+0.43%) |
Dec 04, 2017 | 90.53 | 93.29 | 90.33 | 93.10 | 1,429,916 | +2.84(+3.15%) |
Dec 01, 2017 | 90.37 | 90.45 | 88.84 | 90.26 | 1,497,234 | +0.07(+0.08%) |
Nov 30, 2017 | 89.52 | 90.35 | 89.36 | 90.19 | 2,154,389 | +0.73(+0.82%) |
Nov 29, 2017 | 87.49 | 89.57 | 87.27 | 89.46 | 1,411,419 | +1.84(+2.10%) |
Nov 28, 2017 | 87.15 | 87.64 | 86.58 | 87.62 | 892,165 | +0.71(+0.82%) |
Nov 27, 2017 | 86.73 | 87.49 | 86.41 | 86.91 | 834,018 | +0.35(+0.40%) |
Nov 24, 2017 | 86.72 | 87.14 | 86.46 | 86.56 | 312,631 | +0.16(+0.19%) |
Nov 22, 2017 | 86.92 | 87.03 | 85.91 | 86.40 | 652,774 | -0.63(-0.72%) |
Nov 21, 2017 | 87.31 | 87.95 | 86.95 | 87.03 | 942,228 | -0.20(-0.23%) |
Nov 20, 2017 | 87.28 | 87.75 | 86.81 | 87.23 | 706,338 | -0.03(-0.03%) |
Nov 17, 2017 | 86.81 | 87.29 | 86.54 | 87.26 | 668,428 | +0.14(+0.16%) |
Nov 16, 2017 | 87.55 | 87.82 | 87.05 | 87.12 | 799,266 | -0.21(-0.24%) |
Nov 15, 2017 | 87.81 | 88.25 | 87.17 | 87.33 | 959,069 | -0.49(-0.56%) |
Nov 14, 2017 | 86.91 | 88.20 | 86.59 | 87.82 | 1,370,090 | +0.79(+0.91%) |
Nov 13, 2017 | 86.38 | 87.46 | 86.38 | 87.03 | 1,145,815 | +0.71(+0.82%) |
Nov 10, 2017 | 85.72 | 86.54 | 85.50 | 86.32 | 767,189 | +0.63(+0.74%) |
Nov 09, 2017 | 85.49 | 86.27 | 85.22 | 85.69 | 791,149 | +0.08(+0.09%) |
Nov 08, 2017 | 84.93 | 85.81 | 84.46 | 85.61 | 1,116,867 | +1.13(+1.34%) |
Nov 07, 2017 | 84.26 | 85.35 | 84.07 | 84.48 | 1,874,792 | +0.01(+0.01%) |
Nov 06, 2017 | 85.35 | 85.36 | 84.40 | 84.47 | 1,477,364 | -1.15(-1.34%) |
Nov 03, 2017 | 85.58 | 86.05 | 85.42 | 85.62 | 1,300,513 | +0.28(+0.33%) |
Nov 02, 2017 | 86.04 | 86.40 | 84.69 | 85.34 | 1,260,982 | -0.55(-0.64%) |