Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 129.11 | 129.54 | 125.80 | 126.31 | 213,319 | -1.89(-1.48%) |
Jan 30, 2018 | 128.13 | 128.88 | 128.13 | 128.21 | 187,674 | -0.51(-0.40%) |
Jan 29, 2018 | 129.06 | 129.53 | 128.41 | 128.72 | 165,201 | -0.34(-0.26%) |
Jan 26, 2018 | 128.56 | 129.06 | 127.41 | 129.06 | 176,561 | +1.03(+0.81%) |
Jan 25, 2018 | 127.53 | 128.32 | 126.50 | 128.02 | 174,988 | +0.89(+0.70%) |
Jan 24, 2018 | 127.72 | 127.93 | 126.62 | 127.14 | 226,815 | -0.30(-0.23%) |
Jan 23, 2018 | 127.89 | 128.28 | 127.07 | 127.43 | 167,905 | -0.69(-0.54%) |
Jan 22, 2018 | 128.42 | 128.42 | 126.53 | 128.12 | 102,895 | -0.75(-0.59%) |
Jan 19, 2018 | 126.47 | 129.11 | 125.92 | 128.88 | 175,802 | +2.29(+1.81%) |
Jan 18, 2018 | 127.82 | 128.10 | 126.51 | 126.58 | 160,158 | -1.36(-1.07%) |
Jan 17, 2018 | 127.46 | 128.15 | 125.82 | 127.95 | 156,600 | +1.21(+0.95%) |
Jan 16, 2018 | 126.28 | 129.97 | 125.57 | 126.74 | 283,975 | +2.28(+1.83%) |
Jan 12, 2018 | 124.46 | 124.46 | 124.46 | 0 | +1.06(+0.86%) | |
Jan 11, 2018 | 120.69 | 123.41 | 120.05 | 123.39 | 406,154 | +2.59(+2.14%) |
Jan 10, 2018 | 120.84 | 121.22 | 119.68 | 120.80 | 252,229 | -0.10(-0.08%) |
Jan 09, 2018 | 119.83 | 121.43 | 119.74 | 120.90 | 196,412 | +1.00(+0.84%) |
Jan 08, 2018 | 119.25 | 120.10 | 118.58 | 119.89 | 225,814 | +0.70(+0.58%) |
Jan 05, 2018 | 119.06 | 119.70 | 118.49 | 119.20 | 95,216 | +0.28(+0.24%) |
Jan 04, 2018 | 118.98 | 119.69 | 118.66 | 118.92 | 147,751 | +0.36(+0.30%) |
Jan 03, 2018 | 118.48 | 119.33 | 118.07 | 118.56 | 197,723 | -0.05(-0.04%) |
Jan 02, 2018 | 118.15 | 118.15 | 117.65 | 118.61 | 172,971 | +0.81(+0.69%) |
Dec 29, 2017 | 117.80 | 117.80 | 117.80 | 0 | -1.19(-1.00%) | |
Dec 28, 2017 | 118.88 | 119.20 | 118.26 | 118.98 | 76,727 | +0.29(+0.24%) |
Dec 27, 2017 | 119.12 | 120.20 | 118.09 | 118.69 | 81,085 | -0.22(-0.19%) |
Dec 26, 2017 | 118.86 | 119.57 | 118.48 | 118.92 | 69,267 | +0.06(+0.05%) |
Dec 22, 2017 | 119.41 | 119.41 | 118.42 | 118.86 | 138,523 | -0.10(-0.08%) |
Dec 21, 2017 | 119.43 | 119.43 | 118.17 | 118.96 | 91,062 | -0.23(-0.19%) |
Dec 20, 2017 | 119.15 | 119.85 | 118.69 | 119.19 | 146,616 | +0.54(+0.46%) |
Dec 19, 2017 | 119.90 | 120.66 | 118.23 | 118.65 | 215,699 | -1.25(-1.04%) |
Dec 18, 2017 | 118.95 | 120.23 | 118.89 | 119.89 | 141,052 | +1.54(+1.30%) |
Dec 15, 2017 | 116.64 | 119.54 | 116.64 | 118.36 | 707,690 | +2.12(+1.82%) |
Dec 14, 2017 | 117.40 | 118.19 | 116.09 | 116.24 | 171,616 | -1.06(-0.91%) |
Dec 13, 2017 | 115.94 | 117.87 | 115.75 | 117.30 | 199,105 | +1.50(+1.29%) |
Dec 12, 2017 | 115.95 | 116.69 | 114.80 | 115.81 | 486,142 | +0.28(+0.24%) |
Dec 11, 2017 | 118.44 | 118.44 | 115.05 | 115.52 | 298,610 | -2.72(-2.30%) |
Dec 08, 2017 | 119.48 | 119.75 | 117.83 | 118.24 | 113,132 | -0.80(-0.67%) |
Dec 07, 2017 | 118.39 | 119.60 | 118.18 | 119.04 | 216,848 | +0.65(+0.55%) |
Dec 06, 2017 | 118.26 | 119.49 | 118.26 | 118.39 | 135,147 | -0.07(-0.06%) |
Dec 05, 2017 | 118.13 | 119.62 | 116.63 | 118.46 | 268,182 | +1.43(+1.22%) |
Dec 04, 2017 | 120.84 | 120.84 | 116.88 | 117.03 | 450,956 | -2.58(-2.16%) |
Dec 01, 2017 | 120.04 | 120.36 | 117.39 | 119.61 | 253,380 | -0.45(-0.38%) |
Nov 30, 2017 | 119.91 | 120.56 | 118.51 | 120.07 | 165,939 | +1.27(+1.07%) |
Nov 29, 2017 | 119.71 | 120.32 | 118.37 | 118.80 | 146,988 | -0.83(-0.70%) |
Nov 28, 2017 | 117.76 | 119.97 | 117.32 | 119.63 | 127,674 | +2.50(+2.14%) |
Nov 27, 2017 | 116.80 | 117.75 | 116.39 | 117.13 | 208,161 | +0.33(+0.28%) |
Nov 24, 2017 | 116.67 | 116.91 | 116.32 | 116.80 | 36,605 | +0.37(+0.32%) |
Nov 22, 2017 | 117.47 | 117.65 | 116.41 | 116.43 | 118,213 | -0.85(-0.72%) |
Nov 21, 2017 | 115.86 | 117.64 | 115.82 | 117.28 | 179,319 | +1.54(+1.33%) |
Nov 20, 2017 | 114.31 | 115.80 | 113.65 | 115.75 | 222,054 | +1.54(+1.34%) |
Nov 17, 2017 | 114.35 | 114.87 | 113.95 | 114.21 | 362,325 | -0.94(-0.81%) |
Nov 16, 2017 | 113.77 | 115.86 | 113.45 | 115.15 | 177,732 | +1.83(+1.61%) |
Nov 15, 2017 | 113.91 | 114.39 | 113.20 | 113.33 | 184,498 | -1.05(-0.92%) |
Nov 14, 2017 | 113.88 | 114.63 | 113.25 | 114.38 | 130,589 | +0.19(+0.17%) |
Nov 13, 2017 | 113.89 | 114.51 | 113.47 | 114.18 | 411,749 | +0.03(+0.03%) |
Nov 10, 2017 | 114.60 | 114.95 | 113.97 | 114.16 | 189,718 | -1.04(-0.91%) |
Nov 09, 2017 | 115.22 | 115.49 | 114.12 | 115.20 | 191,487 | +0.06(+0.05%) |
Nov 08, 2017 | 114.87 | 115.38 | 114.17 | 115.14 | 165,986 | +0.22(+0.19%) |
Nov 07, 2017 | 115.26 | 116.39 | 114.35 | 114.92 | 154,148 | -0.22(-0.19%) |
Nov 06, 2017 | 115.48 | 115.67 | 114.60 | 115.14 | 231,172 | -0.53(-0.46%) |
Nov 03, 2017 | 115.37 | 116.11 | 115.02 | 115.67 | 242,190 | +0.00(+0.00%) |
Nov 02, 2017 | 113.87 | 115.99 | 113.67 | 115.67 | 219,230 | +1.88(+1.65%) |