Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 129.21 | 129.64 | 125.90 | 126.41 | 213,150 | -1.90(-1.48%) |
Jan 30, 2018 | 128.23 | 128.99 | 128.23 | 128.31 | 187,526 | -0.51(-0.40%) |
Jan 29, 2018 | 129.16 | 129.63 | 128.51 | 128.82 | 165,070 | -0.34(-0.26%) |
Jan 26, 2018 | 128.67 | 129.16 | 127.51 | 129.16 | 176,421 | +1.03(+0.81%) |
Jan 25, 2018 | 127.63 | 128.43 | 126.60 | 128.12 | 174,850 | +0.89(+0.70%) |
Jan 24, 2018 | 127.82 | 128.03 | 126.72 | 127.23 | 226,636 | -0.30(-0.24%) |
Jan 23, 2018 | 127.99 | 128.38 | 127.17 | 127.53 | 167,772 | -0.69(-0.54%) |
Jan 22, 2018 | 128.52 | 128.52 | 126.64 | 128.22 | 102,814 | -0.75(-0.59%) |
Jan 19, 2018 | 126.57 | 129.21 | 126.02 | 128.98 | 175,664 | +2.29(+1.81%) |
Jan 18, 2018 | 127.92 | 128.20 | 126.61 | 126.68 | 160,032 | -1.36(-1.07%) |
Jan 17, 2018 | 127.56 | 128.25 | 125.92 | 128.05 | 156,476 | +1.21(+0.95%) |
Jan 16, 2018 | 126.38 | 130.07 | 125.67 | 126.84 | 283,751 | +2.28(+1.83%) |
Jan 12, 2018 | 124.56 | 124.56 | 124.56 | 0 | +1.06(+0.86%) | |
Jan 11, 2018 | 120.78 | 123.51 | 120.14 | 123.49 | 405,834 | +2.59(+2.14%) |
Jan 10, 2018 | 120.94 | 121.31 | 119.78 | 120.90 | 252,030 | -0.10(-0.08%) |
Jan 09, 2018 | 119.92 | 121.53 | 119.84 | 121.00 | 196,257 | +1.01(+0.84%) |
Jan 08, 2018 | 119.34 | 120.19 | 118.67 | 119.99 | 225,636 | +0.70(+0.58%) |
Jan 05, 2018 | 119.16 | 119.79 | 118.59 | 119.29 | 95,141 | +0.28(+0.24%) |
Jan 04, 2018 | 119.07 | 119.78 | 118.75 | 119.01 | 147,635 | +0.36(+0.30%) |
Jan 03, 2018 | 118.58 | 119.43 | 118.16 | 118.65 | 197,567 | -0.05(-0.04%) |
Jan 02, 2018 | 118.25 | 118.25 | 117.74 | 118.70 | 172,835 | +0.81(+0.69%) |
Dec 29, 2017 | 117.89 | 117.89 | 117.89 | 0 | -1.19(-1.00%) | |
Dec 28, 2017 | 118.97 | 119.29 | 118.35 | 119.08 | 76,667 | +0.29(+0.24%) |
Dec 27, 2017 | 119.22 | 120.30 | 118.18 | 118.79 | 81,021 | -0.22(-0.19%) |
Dec 26, 2017 | 118.95 | 119.67 | 118.58 | 119.01 | 69,212 | +0.06(+0.05%) |
Dec 22, 2017 | 119.50 | 119.50 | 118.51 | 118.95 | 138,414 | -0.10(-0.08%) |
Dec 21, 2017 | 119.52 | 119.52 | 118.27 | 119.05 | 90,990 | -0.23(-0.19%) |
Dec 20, 2017 | 119.24 | 119.94 | 118.79 | 119.28 | 146,501 | +0.54(+0.46%) |
Dec 19, 2017 | 120.00 | 120.75 | 118.32 | 118.74 | 215,529 | -1.25(-1.04%) |
Dec 18, 2017 | 119.04 | 120.32 | 118.98 | 119.99 | 140,941 | +1.54(+1.30%) |
Dec 15, 2017 | 116.73 | 119.63 | 116.73 | 118.45 | 707,132 | +2.12(+1.82%) |
Dec 14, 2017 | 117.49 | 118.28 | 116.19 | 116.33 | 171,481 | -1.06(-0.91%) |
Dec 13, 2017 | 116.03 | 117.97 | 115.84 | 117.40 | 198,948 | +1.50(+1.29%) |
Dec 12, 2017 | 116.04 | 116.79 | 114.89 | 115.90 | 485,759 | +0.28(+0.24%) |
Dec 11, 2017 | 118.54 | 118.54 | 115.14 | 115.61 | 298,375 | -2.72(-2.30%) |
Dec 08, 2017 | 119.57 | 119.84 | 117.93 | 118.33 | 113,043 | -0.80(-0.67%) |
Dec 07, 2017 | 118.48 | 119.70 | 118.28 | 119.14 | 216,677 | +0.65(+0.55%) |
Dec 06, 2017 | 118.35 | 119.58 | 118.35 | 118.49 | 135,040 | -0.07(-0.06%) |
Dec 05, 2017 | 118.23 | 119.72 | 116.72 | 118.56 | 267,970 | +1.43(+1.22%) |
Dec 04, 2017 | 120.94 | 120.94 | 116.97 | 117.12 | 450,600 | -2.58(-2.16%) |
Dec 01, 2017 | 120.13 | 120.45 | 117.48 | 119.71 | 253,181 | -0.45(-0.38%) |
Nov 30, 2017 | 120.01 | 120.66 | 118.61 | 120.16 | 165,808 | +1.27(+1.07%) |
Nov 29, 2017 | 119.81 | 120.41 | 118.46 | 118.89 | 146,872 | -0.83(-0.69%) |
Nov 28, 2017 | 117.85 | 120.07 | 117.42 | 119.73 | 127,573 | +2.51(+2.14%) |
Nov 27, 2017 | 116.89 | 117.84 | 116.48 | 117.22 | 207,997 | +0.33(+0.28%) |
Nov 24, 2017 | 116.76 | 117.00 | 116.41 | 116.89 | 36,576 | +0.37(+0.31%) |
Nov 22, 2017 | 117.56 | 117.74 | 116.50 | 116.53 | 118,119 | -0.85(-0.72%) |
Nov 21, 2017 | 115.96 | 117.73 | 115.91 | 117.38 | 179,177 | +1.54(+1.33%) |
Nov 20, 2017 | 114.40 | 115.89 | 113.74 | 115.84 | 221,878 | +1.54(+1.34%) |
Nov 17, 2017 | 114.44 | 114.96 | 114.04 | 114.30 | 362,039 | -0.94(-0.81%) |
Nov 16, 2017 | 113.86 | 115.96 | 113.53 | 115.24 | 177,592 | +1.83(+1.61%) |
Nov 15, 2017 | 114.00 | 114.48 | 113.29 | 113.41 | 184,353 | -1.05(-0.92%) |
Nov 14, 2017 | 113.97 | 114.72 | 113.34 | 114.47 | 130,486 | +0.19(+0.17%) |
Nov 13, 2017 | 113.97 | 114.60 | 113.56 | 114.27 | 411,425 | +0.03(+0.03%) |
Nov 10, 2017 | 114.69 | 115.04 | 114.06 | 114.25 | 189,569 | -1.04(-0.91%) |
Nov 09, 2017 | 115.31 | 115.58 | 114.21 | 115.29 | 191,336 | +0.06(+0.05%) |
Nov 08, 2017 | 114.96 | 115.47 | 114.27 | 115.23 | 165,855 | +0.22(+0.19%) |
Nov 07, 2017 | 115.35 | 116.48 | 114.44 | 115.01 | 154,027 | -0.22(-0.19%) |
Nov 06, 2017 | 115.57 | 115.76 | 114.69 | 115.23 | 230,990 | -0.53(-0.46%) |
Nov 03, 2017 | 115.46 | 116.20 | 115.11 | 115.76 | 241,999 | +0.00(+0.00%) |
Nov 02, 2017 | 113.95 | 116.08 | 113.76 | 115.76 | 219,057 | +1.88(+1.65%) |