Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 118.47 | 119.60 | 116.13 | 116.56 | 6,525,648 | -1.62(-1.37%) |
Jan 30, 2018 | 118.12 | 118.74 | 118.00 | 118.18 | 6,166,015 | -0.60(-0.51%) |
Jan 29, 2018 | 117.17 | 119.41 | 117.09 | 118.78 | 6,590,519 | +1.59(+1.36%) |
Jan 26, 2018 | 116.83 | 117.55 | 115.88 | 117.20 | 6,692,634 | +0.55(+0.47%) |
Jan 25, 2018 | 117.49 | 117.86 | 115.09 | 116.65 | 15,813,363 | -6.63(-5.38%) |
Jan 24, 2018 | 123.47 | 124.90 | 122.16 | 123.27 | 5,886,381 | -0.15(-0.12%) |
Jan 23, 2018 | 123.46 | 124.33 | 121.66 | 123.42 | 7,076,875 | -0.53(-0.43%) |
Jan 22, 2018 | 123.41 | 124.05 | 122.34 | 123.95 | 3,750,579 | +0.63(+0.51%) |
Jan 19, 2018 | 123.11 | 123.65 | 122.06 | 123.33 | 5,259,518 | +0.72(+0.58%) |
Jan 18, 2018 | 122.83 | 123.00 | 121.89 | 122.61 | 3,910,059 | -0.03(-0.02%) |
Jan 17, 2018 | 122.50 | 123.73 | 122.03 | 122.64 | 3,867,496 | +0.13(+0.11%) |
Jan 16, 2018 | 124.04 | 124.15 | 122.08 | 122.50 | 6,540,419 | -0.75(-0.61%) |
Jan 12, 2018 | 123.26 | 123.26 | 123.26 | 0 | +0.72(+0.58%) | |
Jan 11, 2018 | 122.75 | 123.10 | 121.79 | 122.54 | 3,554,224 | +0.57(+0.47%) |
Jan 10, 2018 | 122.38 | 123.46 | 121.12 | 121.97 | 10,895,630 | -1.14(-0.92%) |
Jan 09, 2018 | 122.07 | 123.26 | 121.55 | 123.11 | 7,319,678 | +1.36(+1.12%) |
Jan 08, 2018 | 120.03 | 121.91 | 120.02 | 121.75 | 6,267,678 | +1.67(+1.39%) |
Jan 05, 2018 | 120.18 | 121.99 | 118.79 | 120.08 | 6,163,326 | +1.51(+1.27%) |
Jan 04, 2018 | 119.47 | 120.38 | 118.32 | 118.57 | 5,022,174 | -0.65(-0.54%) |
Jan 03, 2018 | 118.84 | 119.27 | 118.10 | 119.21 | 5,330,103 | +0.66(+0.56%) |
Jan 02, 2018 | 117.61 | 118.55 | 117.15 | 118.55 | 4,921,867 | +1.47(+1.25%) |
Dec 29, 2017 | 117.08 | 117.08 | 117.08 | 0 | -0.89(-0.75%) | |
Dec 28, 2017 | 118.78 | 118.89 | 117.53 | 117.97 | 2,998,197 | -1.05(-0.88%) |
Dec 27, 2017 | 117.51 | 119.02 | 117.03 | 119.02 | 8,559,483 | +1.46(+1.24%) |
Dec 26, 2017 | 117.87 | 118.53 | 117.28 | 117.56 | 2,641,005 | +0.16(+0.13%) |
Dec 22, 2017 | 116.82 | 117.61 | 115.93 | 117.41 | 3,166,902 | +0.65(+0.55%) |
Dec 21, 2017 | 117.87 | 117.87 | 116.45 | 116.76 | 4,745,331 | -0.83(-0.70%) |
Dec 20, 2017 | 117.29 | 118.13 | 116.20 | 117.59 | 7,816,999 | +1.26(+1.08%) |
Dec 19, 2017 | 116.69 | 116.71 | 114.65 | 116.33 | 5,197,884 | +0.67(+0.58%) |
Dec 18, 2017 | 114.68 | 116.34 | 114.46 | 115.66 | 6,630,443 | +1.63(+1.43%) |
Dec 15, 2017 | 113.37 | 114.92 | 112.93 | 114.03 | 10,042,511 | +1.25(+1.11%) |
Dec 14, 2017 | 114.09 | 114.67 | 112.45 | 112.78 | 5,206,344 | -1.00(-0.88%) |
Dec 13, 2017 | 114.11 | 115.59 | 113.28 | 113.77 | 6,493,592 | -0.34(-0.30%) |
Dec 12, 2017 | 114.11 | 114.39 | 112.29 | 114.11 | 6,109,338 | +1.44(+1.28%) |
Dec 11, 2017 | 112.67 | 113.11 | 111.81 | 112.67 | 5,639,321 | -0.05(-0.05%) |
Dec 08, 2017 | 112.45 | 113.54 | 112.23 | 112.73 | 4,155,895 | +0.57(+0.51%) |
Dec 07, 2017 | 111.76 | 112.53 | 111.25 | 112.16 | 5,378,132 | +0.45(+0.40%) |
Dec 06, 2017 | 111.29 | 111.93 | 111.05 | 111.71 | 4,372,756 | -0.05(-0.05%) |
Dec 05, 2017 | 113.06 | 113.47 | 111.06 | 111.77 | 5,673,104 | -1.81(-1.59%) |
Dec 04, 2017 | 110.08 | 115.25 | 110.08 | 113.57 | 10,413,840 | +4.77(+4.38%) |
Dec 01, 2017 | 110.35 | 110.82 | 108.61 | 108.81 | 5,490,447 | -1.64(-1.49%) |
Nov 30, 2017 | 107.35 | 111.64 | 107.35 | 110.45 | 10,708,838 | +3.11(+2.90%) |
Nov 29, 2017 | 103.55 | 107.56 | 103.14 | 107.34 | 8,254,201 | +4.19(+4.07%) |
Nov 28, 2017 | 101.80 | 103.33 | 101.16 | 103.14 | 4,635,694 | +1.42(+1.40%) |
Nov 27, 2017 | 102.53 | 102.84 | 100.44 | 101.72 | 3,914,808 | -0.95(-0.92%) |
Nov 24, 2017 | 102.47 | 103.20 | 102.27 | 102.67 | 1,500,589 | +0.34(+0.33%) |
Nov 22, 2017 | 101.87 | 102.50 | 101.55 | 102.33 | 2,841,046 | +0.64(+0.63%) |
Nov 21, 2017 | 100.81 | 101.75 | 100.65 | 101.69 | 3,606,254 | +0.96(+0.96%) |
Nov 20, 2017 | 100.66 | 100.80 | 99.98 | 100.72 | 2,971,040 | +0.33(+0.33%) |
Nov 17, 2017 | 100.77 | 101.44 | 100.28 | 100.39 | 2,452,523 | -0.82(-0.81%) |
Nov 16, 2017 | 100.70 | 101.69 | 100.18 | 101.21 | 2,788,956 | +0.76(+0.75%) |
Nov 15, 2017 | 100.63 | 101.53 | 100.26 | 100.45 | 3,718,342 | -0.46(-0.46%) |
Nov 14, 2017 | 100.86 | 101.48 | 100.63 | 100.91 | 3,540,590 | -0.22(-0.22%) |
Nov 13, 2017 | 100.39 | 101.19 | 100.01 | 101.13 | 3,097,140 | -0.19(-0.19%) |
Nov 10, 2017 | 101.36 | 101.84 | 101.01 | 101.32 | 2,119,436 | -0.32(-0.32%) |
Nov 09, 2017 | 101.51 | 102.27 | 101.15 | 101.64 | 2,689,435 | -0.63(-0.62%) |
Nov 08, 2017 | 101.25 | 102.60 | 100.76 | 102.28 | 3,715,807 | +0.66(+0.65%) |
Nov 07, 2017 | 101.62 | 102.11 | 101.24 | 101.62 | 1,995,882 | -0.25(-0.25%) |
Nov 06, 2017 | 101.88 | 102.19 | 101.14 | 101.87 | 1,938,332 | +0.13(+0.13%) |
Nov 03, 2017 | 102.65 | 102.71 | 101.36 | 101.74 | 2,229,830 | -1.05(-1.02%) |
Nov 02, 2017 | 101.12 | 103.06 | 101.02 | 102.79 | 3,344,698 | +1.21(+1.19%) |