Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 120.99 | 127.77 | 120.99 | 126.67 | 3,752,868 | +8.36(+7.07%) |
Jan 30, 2018 | 117.50 | 120.39 | 116.67 | 118.31 | 1,611,597 | -0.98(-0.82%) |
Jan 29, 2018 | 119.00 | 122.21 | 118.70 | 119.29 | 2,162,143 | -0.08(-0.07%) |
Jan 26, 2018 | 117.97 | 119.37 | 116.82 | 119.37 | 1,215,559 | +2.17(+1.85%) |
Jan 25, 2018 | 116.74 | 117.81 | 115.47 | 117.20 | 905,629 | +0.96(+0.83%) |
Jan 24, 2018 | 117.34 | 117.34 | 114.54 | 116.24 | 1,575,998 | -0.57(-0.49%) |
Jan 23, 2018 | 118.33 | 118.92 | 116.41 | 116.81 | 2,236,292 | -1.59(-1.34%) |
Jan 22, 2018 | 117.77 | 119.43 | 116.92 | 118.40 | 1,157,566 | +0.35(+0.30%) |
Jan 19, 2018 | 117.71 | 118.61 | 117.23 | 118.05 | 1,272,303 | +0.78(+0.67%) |
Jan 18, 2018 | 115.78 | 118.20 | 114.46 | 117.27 | 1,378,899 | +1.18(+1.02%) |
Jan 17, 2018 | 114.70 | 116.97 | 113.72 | 116.09 | 1,598,152 | +2.13(+1.87%) |
Jan 16, 2018 | 118.07 | 118.13 | 113.10 | 113.96 | 2,092,826 | -3.34(-2.85%) |
Jan 12, 2018 | 117.30 | 117.30 | 117.30 | 0 | +0.32(+0.27%) | |
Jan 11, 2018 | 116.32 | 118.40 | 115.40 | 116.98 | 1,355,624 | +1.43(+1.24%) |
Jan 10, 2018 | 115.76 | 115.55 | 1,392,716 | +0.64(+0.56%) | ||
Jan 09, 2018 | 117.77 | 118.17 | 113.76 | 114.91 | 1,704,849 | -2.46(-2.10%) |
Jan 08, 2018 | 116.50 | 120.18 | 115.11 | 117.37 | 1,591,608 | +0.46(+0.39%) |
Jan 05, 2018 | 114.91 | 117.19 | 114.28 | 116.91 | 1,513,760 | +2.89(+2.53%) |
Jan 04, 2018 | 114.92 | 115.28 | 112.59 | 114.02 | 1,319,798 | +0.14(+0.12%) |
Jan 03, 2018 | 113.47 | 114.70 | 112.74 | 113.88 | 1,451,489 | +1.00(+0.89%) |
Jan 02, 2018 | 110.03 | 113.07 | 109.55 | 112.88 | 1,569,284 | +3.10(+2.82%) |
Dec 29, 2017 | 109.78 | 109.78 | 109.78 | 0 | +0.19(+0.17%) | |
Dec 28, 2017 | 108.30 | 109.81 | 107.11 | 109.59 | 785,448 | +1.79(+1.66%) |
Dec 27, 2017 | 108.61 | 109.79 | 107.53 | 107.80 | 962,790 | -0.45(-0.42%) |
Dec 26, 2017 | 108.87 | 109.02 | 107.68 | 108.25 | 612,408 | -0.89(-0.82%) |
Dec 22, 2017 | 110.54 | 110.76 | 108.97 | 109.14 | 725,533 | -1.32(-1.20%) |
Dec 21, 2017 | 108.66 | 111.16 | 107.46 | 110.46 | 1,131,619 | +1.71(+1.57%) |
Dec 20, 2017 | 109.86 | 109.86 | 107.66 | 108.75 | 995,670 | -0.53(-0.48%) |
Dec 19, 2017 | 109.77 | 110.61 | 108.57 | 109.28 | 2,286,038 | -1.04(-0.94%) |
Dec 18, 2017 | 113.80 | 114.46 | 109.01 | 110.32 | 2,515,513 | -0.87(-0.78%) |
Dec 15, 2017 | 109.49 | 111.93 | 109.36 | 111.19 | 5,777,101 | +2.17(+1.99%) |
Dec 14, 2017 | 107.33 | 110.56 | 107.25 | 109.02 | 1,918,726 | +1.28(+1.19%) |
Dec 13, 2017 | 108.00 | 110.16 | 106.86 | 107.74 | 2,009,587 | +0.12(+0.11%) |
Dec 12, 2017 | 107.95 | 108.39 | 107.11 | 107.62 | 1,271,084 | -0.61(-0.56%) |
Dec 11, 2017 | 107.00 | 108.40 | 105.69 | 108.23 | 1,656,059 | +1.42(+1.33%) |
Dec 08, 2017 | 107.62 | 108.96 | 106.43 | 106.81 | 1,726,042 | +0.27(+0.25%) |
Dec 07, 2017 | 104.72 | 108.27 | 104.58 | 106.54 | 1,973,104 | +1.65(+1.57%) |
Dec 06, 2017 | 103.61 | 105.52 | 103.05 | 104.89 | 1,934,890 | +0.70(+0.67%) |
Dec 05, 2017 | 101.43 | 105.41 | 100.81 | 104.19 | 3,928,386 | +2.08(+2.04%) |
Dec 04, 2017 | 111.28 | 111.39 | 99.87 | 102.11 | 7,430,227 | -8.65(-7.81%) |
Dec 01, 2017 | 111.05 | 111.97 | 109.12 | 110.76 | 2,968,133 | -0.79(-0.71%) |
Nov 30, 2017 | 112.44 | 113.47 | 110.47 | 111.55 | 7,110,375 | +0.10(+0.09%) |
Nov 29, 2017 | 115.37 | 116.00 | 108.41 | 111.45 | 4,408,356 | -4.74(-4.08%) |
Nov 28, 2017 | 118.34 | 119.12 | 116.10 | 116.19 | 1,790,168 | -1.60(-1.36%) |
Nov 27, 2017 | 118.00 | 118.15 | 116.50 | 117.79 | 1,604,003 | -0.09(-0.08%) |
Nov 24, 2017 | 118.03 | 118.40 | 117.58 | 117.88 | 1,101,034 | -0.06(-0.05%) |
Nov 22, 2017 | 119.20 | 119.71 | 117.21 | 117.94 | 1,341,782 | -1.08(-0.91%) |
Nov 21, 2017 | 117.95 | 120.21 | 117.95 | 119.02 | 1,560,790 | +1.62(+1.38%) |
Nov 20, 2017 | 118.10 | 118.35 | 117.05 | 117.40 | 1,125,619 | -0.42(-0.36%) |
Nov 17, 2017 | 118.68 | 119.39 | 116.36 | 117.82 | 3,142,714 | -1.08(-0.91%) |
Nov 16, 2017 | 118.95 | 119.71 | 118.10 | 118.90 | 1,652,083 | +1.53(+1.30%) |
Nov 15, 2017 | 117.90 | 118.80 | 116.37 | 117.37 | 1,730,215 | -1.51(-1.27%) |
Nov 14, 2017 | 118.25 | 119.28 | 117.35 | 118.88 | 2,160,671 | +0.62(+0.52%) |
Nov 13, 2017 | 114.69 | 119.17 | 114.58 | 118.26 | 2,735,680 | +2.58(+2.23%) |
Nov 10, 2017 | 114.91 | 115.90 | 114.06 | 115.68 | 2,089,786 | +0.52(+0.45%) |
Nov 09, 2017 | 117.10 | 117.24 | 113.87 | 115.16 | 3,151,745 | -2.49(-2.12%) |
Nov 08, 2017 | 120.00 | 120.62 | 116.35 | 117.65 | 8,315,576 | +11.26(+10.58%) |
Nov 07, 2017 | 106.64 | 106.87 | 103.88 | 106.39 | 4,586,283 | -0.61(-0.57%) |
Nov 06, 2017 | 109.46 | 109.61 | 106.23 | 107.00 | 2,484,382 | -1.93(-1.77%) |
Nov 03, 2017 | 109.54 | 110.39 | 108.16 | 108.93 | 1,957,709 | +0.43(+0.40%) |
Nov 02, 2017 | 110.39 | 110.77 | 108.50 | 108.50 | 1,361,621 | -2.06(-1.86%) |