Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 129.12 | 129.55 | 125.81 | 126.32 | 213,301 | -1.89(-1.48%) |
Jan 30, 2018 | 128.14 | 128.90 | 128.14 | 128.22 | 187,659 | -0.51(-0.40%) |
Jan 29, 2018 | 129.07 | 129.54 | 128.42 | 128.73 | 165,187 | -0.34(-0.26%) |
Jan 26, 2018 | 128.58 | 129.07 | 127.42 | 129.07 | 176,546 | +1.03(+0.81%) |
Jan 25, 2018 | 127.54 | 128.34 | 126.51 | 128.03 | 174,974 | +0.89(+0.70%) |
Jan 24, 2018 | 127.73 | 127.94 | 126.63 | 127.14 | 226,795 | -0.30(-0.24%) |
Jan 23, 2018 | 127.90 | 128.29 | 127.08 | 127.44 | 167,890 | -0.69(-0.54%) |
Jan 22, 2018 | 128.43 | 128.43 | 126.55 | 128.13 | 102,886 | -0.75(-0.59%) |
Jan 19, 2018 | 126.48 | 129.12 | 125.93 | 128.89 | 175,788 | +2.29(+1.81%) |
Jan 18, 2018 | 127.83 | 128.11 | 126.52 | 126.59 | 160,144 | -1.36(-1.07%) |
Jan 17, 2018 | 127.47 | 128.16 | 125.83 | 127.96 | 156,586 | +1.21(+0.95%) |
Jan 16, 2018 | 126.30 | 129.98 | 125.58 | 126.75 | 283,951 | +2.28(+1.83%) |
Jan 12, 2018 | 124.47 | 124.47 | 124.47 | 0 | +1.06(+0.86%) | |
Jan 11, 2018 | 120.70 | 123.42 | 120.06 | 123.40 | 406,120 | +2.59(+2.14%) |
Jan 10, 2018 | 120.85 | 121.23 | 119.69 | 120.81 | 252,208 | -0.10(-0.08%) |
Jan 09, 2018 | 119.84 | 121.44 | 119.75 | 120.91 | 196,395 | +1.01(+0.84%) |
Jan 08, 2018 | 119.26 | 120.11 | 118.59 | 119.90 | 225,795 | +0.70(+0.58%) |
Jan 05, 2018 | 119.07 | 119.71 | 118.50 | 119.21 | 95,208 | +0.28(+0.24%) |
Jan 04, 2018 | 118.99 | 119.70 | 118.67 | 118.93 | 147,739 | +0.36(+0.30%) |
Jan 03, 2018 | 118.49 | 119.34 | 118.08 | 118.57 | 197,706 | -0.05(-0.04%) |
Jan 02, 2018 | 118.16 | 118.16 | 117.66 | 118.62 | 172,957 | +0.81(+0.69%) |
Dec 29, 2017 | 117.81 | 117.81 | 117.81 | 0 | -1.19(-1.00%) | |
Dec 28, 2017 | 118.89 | 119.21 | 118.27 | 119.00 | 76,721 | +0.29(+0.24%) |
Dec 27, 2017 | 119.13 | 120.21 | 118.10 | 118.70 | 81,078 | -0.22(-0.19%) |
Dec 26, 2017 | 118.87 | 119.58 | 118.50 | 118.93 | 69,261 | +0.06(+0.05%) |
Dec 22, 2017 | 119.42 | 119.42 | 118.42 | 118.87 | 138,511 | -0.10(-0.08%) |
Dec 21, 2017 | 119.44 | 119.44 | 118.18 | 118.97 | 91,054 | -0.23(-0.19%) |
Dec 20, 2017 | 119.16 | 119.86 | 118.70 | 119.20 | 146,604 | +0.54(+0.46%) |
Dec 19, 2017 | 119.91 | 120.67 | 118.24 | 118.66 | 215,680 | -1.25(-1.04%) |
Dec 18, 2017 | 118.96 | 120.24 | 118.90 | 119.90 | 141,040 | +1.54(+1.30%) |
Dec 15, 2017 | 116.65 | 119.55 | 116.65 | 118.37 | 707,630 | +2.12(+1.82%) |
Dec 14, 2017 | 117.41 | 118.20 | 116.10 | 116.25 | 171,602 | -1.06(-0.91%) |
Dec 13, 2017 | 115.95 | 117.88 | 115.76 | 117.31 | 199,088 | +1.50(+1.29%) |
Dec 12, 2017 | 115.96 | 116.70 | 114.81 | 115.81 | 486,101 | +0.28(+0.24%) |
Dec 11, 2017 | 118.45 | 118.45 | 115.06 | 115.53 | 298,585 | -2.72(-2.30%) |
Dec 08, 2017 | 119.49 | 119.76 | 117.84 | 118.25 | 113,123 | -0.80(-0.67%) |
Dec 07, 2017 | 118.40 | 119.61 | 118.19 | 119.05 | 216,830 | +0.65(+0.55%) |
Dec 06, 2017 | 118.27 | 119.50 | 118.27 | 118.41 | 135,135 | -0.07(-0.06%) |
Dec 05, 2017 | 118.14 | 119.63 | 116.64 | 118.47 | 268,159 | +1.43(+1.22%) |
Dec 04, 2017 | 120.85 | 120.85 | 116.89 | 117.04 | 450,918 | -2.58(-2.16%) |
Dec 01, 2017 | 120.05 | 120.37 | 117.40 | 119.62 | 253,359 | -0.45(-0.38%) |
Nov 30, 2017 | 119.92 | 120.57 | 118.52 | 120.08 | 165,925 | +1.27(+1.07%) |
Nov 29, 2017 | 119.72 | 120.33 | 118.38 | 118.81 | 146,975 | -0.83(-0.69%) |
Nov 28, 2017 | 117.77 | 119.98 | 117.33 | 119.64 | 127,663 | +2.50(+2.14%) |
Nov 27, 2017 | 116.81 | 117.76 | 116.39 | 117.14 | 208,143 | +0.33(+0.28%) |
Nov 24, 2017 | 116.67 | 116.92 | 116.33 | 116.81 | 36,602 | +0.37(+0.32%) |
Nov 22, 2017 | 117.48 | 117.66 | 116.42 | 116.44 | 118,203 | -0.85(-0.72%) |
Nov 21, 2017 | 115.87 | 117.65 | 115.83 | 117.29 | 179,304 | +1.54(+1.33%) |
Nov 20, 2017 | 114.32 | 115.81 | 113.66 | 115.76 | 222,035 | +1.53(+1.34%) |
Nov 17, 2017 | 114.36 | 114.88 | 113.96 | 114.22 | 362,294 | -0.94(-0.81%) |
Nov 16, 2017 | 113.78 | 115.87 | 113.45 | 115.16 | 177,717 | +1.83(+1.61%) |
Nov 15, 2017 | 113.92 | 114.40 | 113.21 | 113.33 | 184,483 | -1.05(-0.92%) |
Nov 14, 2017 | 113.89 | 114.64 | 113.26 | 114.39 | 130,578 | +0.19(+0.17%) |
Nov 13, 2017 | 113.89 | 114.52 | 113.48 | 114.19 | 411,715 | +0.03(+0.03%) |
Nov 10, 2017 | 114.61 | 114.96 | 113.98 | 114.17 | 189,702 | -1.04(-0.91%) |
Nov 09, 2017 | 115.23 | 115.50 | 114.13 | 115.21 | 191,471 | +0.06(+0.05%) |
Nov 08, 2017 | 114.88 | 115.39 | 114.18 | 115.15 | 165,972 | +0.22(+0.19%) |
Nov 07, 2017 | 115.27 | 116.40 | 114.36 | 114.93 | 154,135 | -0.22(-0.19%) |
Nov 06, 2017 | 115.49 | 115.68 | 114.61 | 115.15 | 231,152 | -0.53(-0.46%) |
Nov 03, 2017 | 115.38 | 116.11 | 115.02 | 115.68 | 242,169 | +0.00(+0.00%) |
Nov 02, 2017 | 113.88 | 116.00 | 113.68 | 115.68 | 219,212 | +1.88(+1.65%) |