Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 129.22 | 129.65 | 125.91 | 126.42 | 213,132 | -1.90(-1.48%) |
Jan 30, 2018 | 128.24 | 129.00 | 128.24 | 128.32 | 187,510 | -0.51(-0.40%) |
Jan 29, 2018 | 129.17 | 129.65 | 128.52 | 128.83 | 165,056 | -0.34(-0.26%) |
Jan 26, 2018 | 128.68 | 129.17 | 127.52 | 129.17 | 176,406 | +1.03(+0.81%) |
Jan 25, 2018 | 127.64 | 128.44 | 126.61 | 128.14 | 174,835 | +0.89(+0.70%) |
Jan 24, 2018 | 127.83 | 128.04 | 126.73 | 127.25 | 226,616 | -0.30(-0.24%) |
Jan 23, 2018 | 128.00 | 128.39 | 127.18 | 127.55 | 167,758 | -0.69(-0.54%) |
Jan 22, 2018 | 128.53 | 128.53 | 126.65 | 128.23 | 102,805 | -0.75(-0.58%) |
Jan 19, 2018 | 126.58 | 129.22 | 126.03 | 128.99 | 175,649 | +2.29(+1.81%) |
Jan 18, 2018 | 127.93 | 128.21 | 126.62 | 126.69 | 160,018 | -1.36(-1.07%) |
Jan 17, 2018 | 127.58 | 128.26 | 125.93 | 128.06 | 156,463 | +1.21(+0.95%) |
Jan 16, 2018 | 126.39 | 130.08 | 125.68 | 126.85 | 283,727 | +2.28(+1.83%) |
Jan 12, 2018 | 124.57 | 124.57 | 124.57 | 0 | +1.06(+0.86%) | |
Jan 11, 2018 | 120.79 | 123.52 | 120.15 | 123.50 | 405,799 | +2.59(+2.14%) |
Jan 10, 2018 | 120.95 | 121.32 | 119.79 | 120.91 | 252,009 | -0.10(-0.08%) |
Jan 09, 2018 | 119.93 | 121.54 | 119.85 | 121.00 | 196,241 | +1.01(+0.84%) |
Jan 08, 2018 | 119.35 | 120.20 | 118.68 | 120.00 | 225,617 | +0.70(+0.58%) |
Jan 05, 2018 | 119.17 | 119.80 | 118.60 | 119.30 | 95,133 | +0.28(+0.24%) |
Jan 04, 2018 | 119.08 | 119.79 | 118.76 | 119.02 | 147,622 | +0.36(+0.30%) |
Jan 03, 2018 | 118.59 | 119.44 | 118.17 | 118.66 | 197,550 | -0.05(-0.04%) |
Jan 02, 2018 | 118.26 | 118.26 | 117.75 | 118.71 | 172,820 | +0.81(+0.69%) |
Dec 29, 2017 | 117.90 | 117.90 | 117.90 | 0 | -1.19(-1.00%) | |
Dec 28, 2017 | 118.98 | 119.30 | 118.36 | 119.09 | 76,660 | +0.29(+0.24%) |
Dec 27, 2017 | 119.22 | 120.31 | 118.19 | 118.80 | 81,014 | -0.22(-0.19%) |
Dec 26, 2017 | 118.96 | 119.68 | 118.59 | 119.02 | 69,207 | +0.06(+0.05%) |
Dec 22, 2017 | 119.52 | 119.52 | 118.52 | 118.96 | 138,402 | -0.10(-0.08%) |
Dec 21, 2017 | 119.53 | 119.53 | 118.28 | 119.06 | 90,983 | -0.23(-0.19%) |
Dec 20, 2017 | 119.25 | 119.95 | 118.80 | 119.29 | 146,488 | +0.54(+0.46%) |
Dec 19, 2017 | 120.01 | 120.76 | 118.33 | 118.75 | 215,510 | -1.25(-1.04%) |
Dec 18, 2017 | 119.05 | 120.33 | 118.99 | 120.00 | 140,929 | +1.54(+1.30%) |
Dec 15, 2017 | 116.74 | 119.64 | 116.74 | 118.46 | 707,072 | +2.12(+1.82%) |
Dec 14, 2017 | 117.50 | 118.29 | 116.20 | 116.34 | 171,466 | -1.07(-0.91%) |
Dec 13, 2017 | 116.04 | 117.98 | 115.85 | 117.41 | 198,931 | +1.50(+1.29%) |
Dec 12, 2017 | 116.05 | 116.80 | 114.90 | 115.91 | 485,718 | +0.28(+0.24%) |
Dec 11, 2017 | 118.55 | 118.55 | 115.15 | 115.62 | 298,349 | -2.72(-2.30%) |
Dec 08, 2017 | 119.58 | 119.85 | 117.94 | 118.34 | 113,034 | -0.80(-0.67%) |
Dec 07, 2017 | 118.49 | 119.71 | 118.29 | 119.15 | 216,659 | +0.65(+0.55%) |
Dec 06, 2017 | 118.36 | 119.59 | 118.36 | 118.50 | 135,029 | -0.07(-0.06%) |
Dec 05, 2017 | 118.24 | 119.73 | 116.73 | 118.57 | 267,948 | +1.43(+1.22%) |
Dec 04, 2017 | 120.95 | 120.95 | 116.98 | 117.14 | 450,562 | -2.58(-2.16%) |
Dec 01, 2017 | 120.14 | 120.46 | 117.49 | 119.72 | 253,159 | -0.45(-0.38%) |
Nov 30, 2017 | 120.02 | 120.67 | 118.61 | 120.17 | 165,794 | +1.27(+1.07%) |
Nov 29, 2017 | 119.81 | 120.42 | 118.47 | 118.91 | 146,859 | -0.83(-0.69%) |
Nov 28, 2017 | 117.86 | 120.08 | 117.42 | 119.74 | 127,563 | +2.51(+2.14%) |
Nov 27, 2017 | 116.90 | 117.85 | 116.49 | 117.23 | 207,979 | +0.33(+0.28%) |
Nov 24, 2017 | 116.77 | 117.01 | 116.42 | 116.90 | 36,573 | +0.37(+0.31%) |
Nov 22, 2017 | 117.57 | 117.75 | 116.51 | 116.54 | 118,109 | -0.85(-0.72%) |
Nov 21, 2017 | 115.97 | 117.74 | 115.92 | 117.39 | 179,162 | +1.54(+1.33%) |
Nov 20, 2017 | 114.41 | 115.90 | 113.75 | 115.85 | 221,860 | +1.54(+1.34%) |
Nov 17, 2017 | 114.45 | 114.97 | 114.05 | 114.31 | 362,009 | -0.94(-0.81%) |
Nov 16, 2017 | 113.87 | 115.97 | 113.55 | 115.25 | 177,577 | +1.83(+1.61%) |
Nov 15, 2017 | 114.01 | 114.49 | 113.30 | 113.42 | 184,337 | -1.05(-0.92%) |
Nov 14, 2017 | 113.97 | 114.73 | 113.35 | 114.48 | 130,475 | +0.19(+0.17%) |
Nov 13, 2017 | 113.98 | 114.61 | 113.57 | 114.28 | 411,390 | +0.03(+0.03%) |
Nov 10, 2017 | 114.70 | 115.05 | 114.07 | 114.25 | 189,552 | -1.04(-0.91%) |
Nov 09, 2017 | 115.32 | 115.59 | 114.22 | 115.30 | 191,320 | +0.06(+0.05%) |
Nov 08, 2017 | 114.97 | 115.48 | 114.27 | 115.24 | 165,841 | +0.22(+0.19%) |
Nov 07, 2017 | 115.36 | 116.49 | 114.45 | 115.02 | 154,014 | -0.22(-0.19%) |
Nov 06, 2017 | 115.58 | 115.77 | 114.70 | 115.24 | 230,970 | -0.53(-0.46%) |
Nov 03, 2017 | 115.47 | 116.21 | 115.11 | 115.77 | 241,978 | +0.00(+0.00%) |
Nov 02, 2017 | 113.97 | 116.09 | 113.77 | 115.77 | 219,039 | +1.88(+1.65%) |