Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.96 | 96.80 | 95.59 | 95.98 | 15,831,146 | +0.46(+0.49%) |
Jan 30, 2018 | 95.86 | 96.45 | 95.41 | 95.51 | 17,204,068 | -0.90(-0.94%) |
Jan 29, 2018 | 96.27 | 97.38 | 96.27 | 96.42 | 14,074,765 | -0.10(-0.10%) |
Jan 26, 2018 | 96.00 | 96.52 | 95.39 | 96.52 | 16,732,270 | +0.51(+0.54%) |
Jan 25, 2018 | 96.29 | 96.39 | 95.49 | 96.00 | 16,281,145 | +0.02(+0.03%) |
Jan 24, 2018 | 95.31 | 96.25 | 95.14 | 95.98 | 17,905,082 | +1.21(+1.28%) |
Jan 23, 2018 | 94.32 | 95.12 | 94.05 | 94.77 | 14,800,838 | -0.10(-0.10%) |
Jan 22, 2018 | 93.48 | 94.92 | 93.35 | 94.87 | 15,031,274 | +1.10(+1.17%) |
Jan 19, 2018 | 94.54 | 94.88 | 93.60 | 93.77 | 22,639,466 | -0.21(-0.22%) |
Jan 18, 2018 | 93.56 | 94.36 | 93.16 | 93.98 | 17,562,018 | +0.22(+0.24%) |
Jan 17, 2018 | 92.84 | 94.01 | 92.36 | 93.76 | 18,003,396 | +0.60(+0.64%) |
Jan 16, 2018 | 92.53 | 94.12 | 92.16 | 93.16 | 27,359,404 | -0.33(-0.36%) |
Jan 12, 2018 | 93.49 | 93.49 | 93.49 | 0 | +1.52(+1.65%) | |
Jan 11, 2018 | 91.83 | 92.05 | 91.32 | 91.97 | 16,435,834 | +0.49(+0.54%) |
Jan 10, 2018 | 91.86 | 91.48 | 19,079,292 | +1.00(+1.10%) | ||
Jan 09, 2018 | 90.21 | 90.97 | 90.02 | 90.49 | 15,896,975 | +0.46(+0.51%) |
Jan 08, 2018 | 89.74 | 90.18 | 89.37 | 90.03 | 15,023,534 | +0.13(+0.15%) |
Jan 05, 2018 | 90.66 | 90.90 | 89.43 | 89.90 | 17,058,986 | -0.58(-0.64%) |
Jan 04, 2018 | 89.91 | 91.30 | 89.78 | 90.48 | 15,609,487 | +1.28(+1.43%) |
Jan 03, 2018 | 89.03 | 89.55 | 88.72 | 89.20 | 14,412,894 | +0.09(+0.10%) |
Jan 02, 2018 | 88.84 | 89.17 | 88.16 | 89.11 | 16,448,223 | +0.83(+0.94%) |
Dec 29, 2017 | 88.28 | 88.28 | 88.28 | 0 | -0.70(-0.79%) | |
Dec 28, 2017 | 88.66 | 89.02 | 88.46 | 88.98 | 9,011,229 | +0.47(+0.53%) |
Dec 27, 2017 | 88.05 | 88.56 | 88.05 | 88.51 | 11,504,018 | +0.17(+0.19%) |
Dec 26, 2017 | 88.49 | 89.14 | 87.83 | 88.34 | 8,965,383 | -0.35(-0.40%) |
Dec 22, 2017 | 89.32 | 89.53 | 88.16 | 88.70 | 17,654,732 | -0.31(-0.35%) |
Dec 21, 2017 | 87.99 | 89.21 | 87.96 | 89.01 | 14,927,184 | +1.40(+1.59%) |
Dec 20, 2017 | 88.82 | 88.93 | 87.57 | 87.61 | 15,853,682 | -0.31(-0.35%) |
Dec 19, 2017 | 88.61 | 88.73 | 87.86 | 87.92 | 14,718,614 | -0.37(-0.42%) |
Dec 18, 2017 | 88.48 | 88.84 | 87.90 | 88.29 | 15,383,899 | +0.68(+0.77%) |
Dec 15, 2017 | 87.33 | 87.93 | 86.84 | 87.61 | 35,556,388 | +1.22(+1.41%) |
Dec 14, 2017 | 87.60 | 87.87 | 86.38 | 86.39 | 15,788,747 | -0.70(-0.81%) |
Dec 13, 2017 | 88.08 | 88.42 | 87.07 | 87.09 | 18,193,276 | -1.11(-1.25%) |
Dec 12, 2017 | 88.20 | 88.63 | 87.12 | 88.20 | 18,779,684 | +1.02(+1.16%) |
Dec 11, 2017 | 87.27 | 87.54 | 86.93 | 87.19 | 12,830,293 | -0.26(-0.29%) |
Dec 08, 2017 | 86.47 | 87.45 | 86.13 | 87.44 | 16,362,716 | +1.08(+1.25%) |
Dec 07, 2017 | 85.81 | 86.83 | 85.63 | 86.36 | 16,198,244 | -0.26(-0.30%) |
Dec 06, 2017 | 87.13 | 87.30 | 86.28 | 86.62 | 18,573,130 | -0.65(-0.75%) |
Dec 05, 2017 | 87.15 | 88.66 | 85.95 | 87.27 | 20,821,974 | -1.02(-1.15%) |
Dec 04, 2017 | 88.93 | 89.26 | 88.75 | 88.28 | 28,546,612 | +1.78(+2.06%) |
Dec 01, 2017 | 86.59 | 86.93 | 84.91 | 86.50 | 23,845,324 | +0.22(+0.26%) |
Nov 30, 2017 | 86.46 | 88.04 | 85.88 | 86.28 | 28,997,236 | +0.65(+0.76%) |
Nov 29, 2017 | 84.54 | 86.03 | 84.21 | 85.63 | 25,528,226 | +1.96(+2.34%) |
Nov 28, 2017 | 81.07 | 83.94 | 80.87 | 83.67 | 20,306,960 | +2.83(+3.50%) |
Nov 27, 2017 | 81.15 | 81.83 | 80.84 | 80.84 | 15,838,712 | -0.32(-0.40%) |
Nov 24, 2017 | 81.58 | 81.64 | 81.11 | 81.16 | 4,458,139 | -0.26(-0.32%) |
Nov 22, 2017 | 81.75 | 82.15 | 81.38 | 81.42 | 8,894,668 | -0.24(-0.29%) |
Nov 21, 2017 | 82.13 | 82.18 | 81.65 | 81.66 | 16,213,530 | -0.07(-0.08%) |
Nov 20, 2017 | 81.27 | 81.84 | 80.70 | 81.73 | 11,487,841 | +0.72(+0.89%) |
Nov 17, 2017 | 80.75 | 81.23 | 80.54 | 81.01 | 10,924,573 | -0.27(-0.34%) |
Nov 16, 2017 | 81.33 | 81.77 | 81.15 | 81.28 | 11,844,817 | +0.23(+0.29%) |
Nov 15, 2017 | 79.57 | 81.51 | 79.20 | 81.05 | 18,636,628 | +0.76(+0.95%) |
Nov 14, 2017 | 80.35 | 80.71 | 79.95 | 80.29 | 13,374,887 | -0.49(-0.60%) |
Nov 13, 2017 | 79.81 | 80.94 | 79.76 | 80.78 | 11,266,845 | +0.29(+0.36%) |
Nov 10, 2017 | 80.74 | 81.18 | 80.48 | 80.49 | 11,283,332 | -0.10(-0.12%) |
Nov 09, 2017 | 80.17 | 81.07 | 79.91 | 80.59 | 16,593,287 | -0.01(-0.01%) |
Nov 08, 2017 | 81.12 | 81.20 | 80.19 | 80.60 | 22,435,686 | -0.92(-1.12%) |
Nov 07, 2017 | 83.01 | 83.17 | 81.10 | 81.51 | 22,800,652 | -1.68(-2.01%) |
Nov 06, 2017 | 83.65 | 83.94 | 83.09 | 83.19 | 9,838,709 | -0.52(-0.62%) |
Nov 03, 2017 | 83.45 | 83.81 | 83.15 | 83.71 | 8,605,456 | -0.15(-0.18%) |
Nov 02, 2017 | 83.26 | 84.00 | 82.68 | 83.86 | 10,577,887 | +0.55(+0.66%) |