Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 107.18 | 108.00 | 104.44 | 105.44 | 1,134,891 | -2.00(-1.86%) |
Jan 30, 2018 | 109.96 | 109.96 | 105.81 | 107.44 | 1,751,596 | -4.09(-3.67%) |
Jan 29, 2018 | 112.05 | 112.83 | 110.79 | 111.53 | 1,068,546 | -1.03(-0.92%) |
Jan 26, 2018 | 113.44 | 114.47 | 112.15 | 112.56 | 910,203 | -0.44(-0.39%) |
Jan 25, 2018 | 117.00 | 117.79 | 112.36 | 113.00 | 1,415,868 | -3.74(-3.20%) |
Jan 24, 2018 | 117.94 | 118.33 | 116.42 | 116.74 | 1,262,369 | -0.77(-0.66%) |
Jan 23, 2018 | 119.00 | 119.47 | 117.05 | 117.52 | 1,091,432 | -1.64(-1.38%) |
Jan 22, 2018 | 117.02 | 119.17 | 116.72 | 119.16 | 818,380 | +2.59(+2.22%) |
Jan 19, 2018 | 116.58 | 117.19 | 115.26 | 116.57 | 884,138 | -0.56(-0.48%) |
Jan 18, 2018 | 118.60 | 119.00 | 116.78 | 117.13 | 1,047,873 | -1.70(-1.43%) |
Jan 17, 2018 | 118.64 | 120.29 | 117.62 | 118.83 | 688,142 | +0.58(+0.49%) |
Jan 16, 2018 | 119.99 | 120.09 | 118.15 | 118.25 | 1,189,569 | -1.23(-1.03%) |
Jan 12, 2018 | 119.48 | 119.48 | 119.48 | 0 | -0.48(-0.40%) | |
Jan 11, 2018 | 118.64 | 120.98 | 118.28 | 119.96 | 1,171,041 | +1.97(+1.67%) |
Jan 10, 2018 | 117.71 | 117.98 | 897,272 | -1.94(-1.61%) | ||
Jan 09, 2018 | 120.48 | 121.22 | 119.20 | 119.92 | 550,977 | -0.59(-0.49%) |
Jan 08, 2018 | 120.02 | 120.99 | 118.71 | 120.51 | 860,472 | +0.40(+0.33%) |
Jan 05, 2018 | 120.64 | 121.21 | 119.01 | 120.12 | 1,005,738 | -0.79(-0.65%) |
Jan 04, 2018 | 118.82 | 121.07 | 117.99 | 120.91 | 920,296 | +2.31(+1.95%) |
Jan 03, 2018 | 118.49 | 119.45 | 118.23 | 118.60 | 721,678 | +0.65(+0.55%) |
Jan 02, 2018 | 115.34 | 118.72 | 115.18 | 117.95 | 1,289,058 | +3.29(+2.87%) |
Dec 29, 2017 | 114.66 | 114.66 | 114.66 | 0 | -0.75(-0.65%) | |
Dec 28, 2017 | 114.33 | 115.69 | 113.93 | 115.41 | 660,291 | +1.22(+1.07%) |
Dec 27, 2017 | 114.85 | 114.98 | 113.41 | 114.19 | 596,054 | -0.63(-0.55%) |
Dec 26, 2017 | 113.12 | 115.12 | 112.26 | 114.82 | 517,993 | +2.10(+1.86%) |
Dec 22, 2017 | 112.06 | 114.52 | 111.09 | 112.72 | 843,629 | +1.10(+0.98%) |
Dec 21, 2017 | 108.17 | 111.91 | 107.32 | 111.62 | 2,048,322 | +3.67(+3.39%) |
Dec 20, 2017 | 106.93 | 108.76 | 105.34 | 107.96 | 1,438,242 | +1.72(+1.62%) |
Dec 19, 2017 | 107.35 | 107.53 | 106.05 | 106.24 | 828,788 | -0.57(-0.54%) |
Dec 18, 2017 | 106.15 | 108.05 | 105.86 | 106.81 | 708,598 | +1.25(+1.18%) |
Dec 15, 2017 | 107.03 | 107.06 | 105.36 | 105.56 | 926,782 | -0.68(-0.64%) |
Dec 14, 2017 | 106.32 | 107.53 | 105.98 | 106.24 | 693,427 | -0.22(-0.20%) |
Dec 13, 2017 | 106.76 | 107.39 | 106.01 | 106.45 | 1,249,245 | -0.27(-0.26%) |
Dec 12, 2017 | 106.73 | 107.02 | 104.42 | 106.73 | 1,053,185 | +0.80(+0.75%) |
Dec 11, 2017 | 104.97 | 106.75 | 104.97 | 105.93 | 709,624 | +0.77(+0.73%) |
Dec 08, 2017 | 104.95 | 105.50 | 103.68 | 105.16 | 880,300 | +0.96(+0.92%) |
Dec 07, 2017 | 103.74 | 104.59 | 103.29 | 104.20 | 647,778 | +0.73(+0.71%) |
Dec 06, 2017 | 105.50 | 105.50 | 102.95 | 103.47 | 1,146,688 | -2.49(-2.35%) |
Dec 05, 2017 | 106.09 | 107.54 | 105.51 | 105.96 | 798,305 | -0.05(-0.04%) |
Dec 04, 2017 | 109.85 | 105.95 | 106.00 | 1,023,622 | -3.84(-3.50%) | |
Dec 01, 2017 | 109.97 | 111.70 | 109.25 | 109.85 | 955,193 | +0.73(+0.67%) |
Nov 30, 2017 | 108.55 | 110.57 | 107.62 | 109.11 | 1,036,521 | +1.77(+1.65%) |
Nov 29, 2017 | 107.54 | 108.16 | 106.06 | 107.35 | 493,581 | -0.01(-0.01%) |
Nov 28, 2017 | 106.27 | 107.83 | 105.25 | 107.36 | 635,977 | +1.49(+1.41%) |
Nov 27, 2017 | 108.64 | 109.03 | 105.77 | 105.86 | 1,014,274 | -3.64(-3.32%) |
Nov 24, 2017 | 109.73 | 110.08 | 109.09 | 109.50 | 361,577 | +1.04(+0.96%) |
Nov 22, 2017 | 109.17 | 109.71 | 107.98 | 108.46 | 477,404 | +0.42(+0.39%) |
Nov 21, 2017 | 109.22 | 109.22 | 107.29 | 108.03 | 574,273 | -0.30(-0.28%) |
Nov 20, 2017 | 109.08 | 109.08 | 107.18 | 108.33 | 619,870 | -1.21(-1.11%) |
Nov 17, 2017 | 109.01 | 110.42 | 108.76 | 109.55 | 699,672 | +0.90(+0.83%) |
Nov 16, 2017 | 108.86 | 109.58 | 106.92 | 108.64 | 917,319 | +0.08(+0.07%) |
Nov 15, 2017 | 109.44 | 109.92 | 108.31 | 108.57 | 1,119,214 | -1.87(-1.69%) |
Nov 14, 2017 | 113.69 | 113.77 | 110.28 | 110.44 | 1,591,442 | -4.01(-3.51%) |
Nov 13, 2017 | 116.24 | 116.35 | 114.31 | 114.45 | 1,101,887 | -2.99(-2.54%) |
Nov 10, 2017 | 117.74 | 118.45 | 116.39 | 117.44 | 495,761 | -0.67(-0.56%) |
Nov 09, 2017 | 117.33 | 118.66 | 115.82 | 118.10 | 1,091,765 | +0.39(+0.33%) |
Nov 08, 2017 | 117.94 | 120.11 | 113.87 | 117.71 | 1,575,631 | -0.59(-0.50%) |
Nov 07, 2017 | 118.13 | 118.79 | 116.18 | 118.30 | 1,603,573 | +0.57(+0.49%) |
Nov 06, 2017 | 115.58 | 117.86 | 114.34 | 117.73 | 1,254,701 | +2.66(+2.31%) |
Nov 03, 2017 | 113.66 | 116.15 | 113.23 | 115.07 | 845,627 | +1.56(+1.37%) |
Nov 02, 2017 | 113.31 | 113.85 | 111.30 | 113.51 | 947,284 | -0.32(-0.28%) |