Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 114.14 | 114.23 | 113.13 | 113.68 | 2,828,469 | +0.10(+0.09%) |
Jan 30, 2018 | 113.92 | 114.22 | 113.87 | 113.58 | 1,345,015 | -1.23(-1.07%) |
Jan 29, 2018 | 115.29 | 115.47 | 114.77 | 114.81 | 1,288,882 | -0.76(-0.66%) |
Jan 26, 2018 | 114.58 | 115.57 | 114.47 | 115.57 | 513,880 | +1.41(+1.24%) |
Jan 25, 2018 | 114.47 | 114.47 | 113.78 | 114.16 | 867,767 | +0.13(+0.11%) |
Jan 24, 2018 | 114.38 | 114.68 | 113.49 | 114.03 | 1,186,339 | -0.05(-0.05%) |
Jan 23, 2018 | 114.02 | 114.33 | 113.91 | 114.09 | 602,245 | +0.05(+0.04%) |
Jan 22, 2018 | 112.86 | 114.04 | 112.86 | 114.04 | 604,633 | +1.00(+0.89%) |
Jan 19, 2018 | 112.96 | 113.04 | 112.52 | 113.04 | 605,410 | +0.39(+0.35%) |
Jan 18, 2018 | 112.80 | 112.95 | 112.45 | 112.65 | 626,077 | -0.14(-0.12%) |
Jan 17, 2018 | 112.19 | 112.95 | 111.80 | 112.78 | 677,991 | +1.06(+0.95%) |
Jan 16, 2018 | 112.57 | 112.92 | 111.44 | 111.72 | 971,199 | -0.27(-0.24%) |
Jan 12, 2018 | 112.00 | 112.00 | 112.00 | 0 | +0.81(+0.72%) | |
Jan 11, 2018 | 110.80 | 111.21 | 110.63 | 111.19 | 517,939 | +0.74(+0.67%) |
Jan 10, 2018 | 110.55 | 110.45 | 546,308 | -0.10(-0.09%) | ||
Jan 09, 2018 | 110.46 | 110.80 | 110.32 | 110.55 | 671,337 | +0.33(+0.29%) |
Jan 08, 2018 | 110.01 | 110.30 | 109.96 | 110.22 | 389,425 | +0.07(+0.07%) |
Jan 05, 2018 | 109.71 | 110.22 | 109.54 | 110.15 | 416,780 | +0.78(+0.71%) |
Jan 04, 2018 | 109.13 | 109.59 | 109.11 | 109.37 | 465,645 | +0.52(+0.48%) |
Jan 03, 2018 | 108.24 | 108.89 | 108.24 | 108.85 | 449,041 | +0.63(+0.59%) |
Jan 02, 2018 | 107.74 | 108.21 | 107.62 | 108.21 | 495,569 | +0.81(+0.76%) |
Dec 29, 2017 | 107.40 | 107.40 | 107.40 | 0 | -0.41(-0.38%) | |
Dec 28, 2017 | 107.79 | 107.85 | 107.63 | 107.81 | 200,113 | +0.17(+0.16%) |
Dec 27, 2017 | 107.67 | 107.78 | 107.51 | 107.63 | 399,948 | +0.09(+0.08%) |
Dec 26, 2017 | 107.53 | 107.67 | 107.43 | 107.54 | 260,850 | -0.23(-0.22%) |
Dec 22, 2017 | 107.87 | 107.93 | 107.60 | 107.78 | 852,644 | -0.12(-0.11%) |
Dec 21, 2017 | 107.90 | 108.24 | 107.72 | 107.89 | 529,006 | +0.35(+0.33%) |
Dec 20, 2017 | 108.00 | 108.05 | 107.45 | 107.54 | 414,678 | -0.13(-0.12%) |
Dec 19, 2017 | 108.13 | 108.21 | 107.62 | 107.67 | 563,527 | -0.41(-0.38%) |
Dec 18, 2017 | 108.06 | 108.31 | 108.01 | 108.08 | 407,065 | +0.60(+0.56%) |
Dec 15, 2017 | 107.18 | 107.65 | 107.07 | 107.47 | 775,500 | +0.83(+0.78%) |
Dec 14, 2017 | 107.06 | 107.19 | 106.61 | 106.64 | 603,062 | -0.33(-0.31%) |
Dec 13, 2017 | 107.03 | 107.28 | 106.95 | 106.98 | 540,815 | +0.01(+0.01%) |
Dec 12, 2017 | 106.72 | 107.14 | 106.67 | 106.97 | 534,139 | +0.38(+0.35%) |
Dec 11, 2017 | 106.04 | 106.61 | 106.04 | 106.59 | 542,521 | +0.50(+0.48%) |
Dec 08, 2017 | 105.87 | 106.09 | 105.78 | 106.09 | 674,370 | +0.58(+0.55%) |
Dec 07, 2017 | 105.17 | 105.71 | 105.15 | 105.51 | 327,379 | +0.19(+0.18%) |
Dec 06, 2017 | 105.13 | 105.55 | 105.13 | 105.32 | 439,204 | +0.00(+0.00%) |
Dec 05, 2017 | 105.61 | 106.10 | 105.24 | 105.32 | 717,701 | -0.26(-0.25%) |
Dec 04, 2017 | 106.40 | 106.44 | 105.58 | 105.58 | 1,004,024 | -0.03(-0.03%) |
Dec 01, 2017 | 105.56 | 105.99 | 104.83 | 105.61 | 1,461,272 | -0.10(-0.09%) |
Nov 30, 2017 | 105.28 | 106.18 | 105.28 | 105.71 | 665,259 | +0.86(+0.82%) |
Nov 29, 2017 | 105.00 | 105.19 | 104.64 | 104.85 | 609,636 | -0.03(-0.03%) |
Nov 28, 2017 | 104.05 | 104.92 | 104.05 | 104.88 | 702,760 | +1.03(+0.99%) |
Nov 27, 2017 | 103.88 | 104.09 | 103.77 | 103.85 | 1,811,112 | +0.04(+0.03%) |
Nov 24, 2017 | 103.83 | 103.91 | 103.73 | 103.82 | 216,148 | +0.24(+0.23%) |
Nov 22, 2017 | 103.68 | 103.71 | 103.52 | 103.57 | 316,005 | -0.05(-0.05%) |
Nov 21, 2017 | 103.17 | 103.71 | 103.17 | 103.63 | 460,989 | +0.79(+0.77%) |
Nov 20, 2017 | 102.85 | 102.95 | 102.74 | 102.83 | 289,131 | +0.07(+0.07%) |
Nov 17, 2017 | 102.95 | 103.04 | 102.71 | 102.76 | 320,630 | -0.40(-0.38%) |
Nov 16, 2017 | 102.80 | 103.32 | 102.74 | 103.16 | 418,239 | +0.86(+0.85%) |
Nov 15, 2017 | 102.35 | 102.64 | 102.00 | 102.29 | 374,343 | -0.51(-0.50%) |
Nov 14, 2017 | 102.83 | 102.89 | 102.35 | 102.81 | 470,239 | -0.38(-0.37%) |
Nov 13, 2017 | 102.79 | 103.28 | 102.78 | 103.19 | 180,545 | +0.05(+0.04%) |
Nov 10, 2017 | 103.09 | 103.19 | 102.87 | 103.14 | 426,284 | -0.09(-0.09%) |
Nov 09, 2017 | 102.99 | 103.29 | 102.47 | 103.23 | 697,267 | -0.25(-0.24%) |
Nov 08, 2017 | 103.23 | 103.51 | 103.12 | 103.48 | 449,831 | +0.12(+0.11%) |
Nov 07, 2017 | 103.34 | 103.56 | 103.13 | 103.36 | 347,663 | +0.01(+0.01%) |
Nov 06, 2017 | 103.23 | 103.44 | 103.16 | 103.36 | 288,847 | +0.06(+0.06%) |
Nov 03, 2017 | 103.09 | 103.35 | 102.83 | 103.29 | 383,007 | +0.36(+0.35%) |
Nov 02, 2017 | 102.92 | 103.00 | 102.34 | 102.93 | 415,204 | -0.03(-0.03%) |