Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 118.50 | 119.62 | 116.16 | 116.59 | 6,524,136 | -1.62(-1.37%) |
Jan 30, 2018 | 118.15 | 118.77 | 118.03 | 118.21 | 6,164,587 | -0.60(-0.51%) |
Jan 29, 2018 | 117.20 | 119.43 | 117.12 | 118.81 | 6,588,992 | +1.59(+1.36%) |
Jan 26, 2018 | 116.86 | 117.57 | 115.91 | 117.22 | 6,691,084 | +0.55(+0.47%) |
Jan 25, 2018 | 117.52 | 117.89 | 115.12 | 116.67 | 15,809,700 | -6.63(-5.38%) |
Jan 24, 2018 | 123.50 | 124.93 | 122.18 | 123.30 | 5,885,018 | -0.15(-0.12%) |
Jan 23, 2018 | 123.48 | 124.36 | 121.69 | 123.45 | 7,075,235 | -0.53(-0.43%) |
Jan 22, 2018 | 123.44 | 124.08 | 122.37 | 123.98 | 3,749,711 | +0.63(+0.51%) |
Jan 19, 2018 | 123.14 | 123.68 | 122.09 | 123.35 | 5,258,299 | +0.72(+0.58%) |
Jan 18, 2018 | 122.86 | 123.03 | 121.92 | 122.64 | 3,909,153 | -0.03(-0.02%) |
Jan 17, 2018 | 122.53 | 123.76 | 122.05 | 122.66 | 3,866,600 | +0.13(+0.11%) |
Jan 16, 2018 | 124.07 | 124.17 | 122.11 | 122.53 | 6,538,904 | -0.75(-0.61%) |
Jan 12, 2018 | 123.28 | 123.28 | 123.28 | 0 | +0.72(+0.58%) | |
Jan 11, 2018 | 122.78 | 123.13 | 121.82 | 122.57 | 3,553,401 | +0.57(+0.47%) |
Jan 10, 2018 | 122.41 | 123.48 | 121.15 | 122.00 | 10,893,106 | -1.14(-0.92%) |
Jan 09, 2018 | 122.10 | 123.28 | 121.58 | 123.14 | 7,317,983 | +1.36(+1.12%) |
Jan 08, 2018 | 120.06 | 121.94 | 120.04 | 121.77 | 6,266,227 | +1.67(+1.39%) |
Jan 05, 2018 | 120.21 | 122.02 | 118.82 | 120.11 | 6,161,898 | +1.51(+1.27%) |
Jan 04, 2018 | 119.50 | 120.41 | 118.35 | 118.59 | 5,021,010 | -0.65(-0.54%) |
Jan 03, 2018 | 118.86 | 119.29 | 118.12 | 119.24 | 5,328,868 | +0.66(+0.56%) |
Jan 02, 2018 | 117.64 | 118.58 | 117.18 | 118.58 | 4,920,727 | +1.47(+1.25%) |
Dec 29, 2017 | 117.11 | 117.11 | 117.11 | 0 | -0.89(-0.76%) | |
Dec 28, 2017 | 118.80 | 118.92 | 117.56 | 118.00 | 2,997,502 | -1.05(-0.88%) |
Dec 27, 2017 | 117.54 | 119.05 | 117.06 | 119.05 | 8,557,500 | +1.46(+1.24%) |
Dec 26, 2017 | 117.90 | 118.56 | 117.31 | 117.59 | 2,640,393 | +0.16(+0.13%) |
Dec 22, 2017 | 116.85 | 117.63 | 115.96 | 117.43 | 3,166,169 | +0.65(+0.55%) |
Dec 21, 2017 | 117.90 | 117.90 | 116.48 | 116.79 | 4,744,231 | -0.83(-0.70%) |
Dec 20, 2017 | 117.32 | 118.16 | 116.23 | 117.62 | 7,815,188 | +1.26(+1.08%) |
Dec 19, 2017 | 116.72 | 116.73 | 114.67 | 116.36 | 5,196,680 | +0.67(+0.58%) |
Dec 18, 2017 | 114.71 | 116.37 | 114.49 | 115.69 | 6,628,907 | +1.63(+1.43%) |
Dec 15, 2017 | 113.40 | 114.94 | 112.95 | 114.05 | 10,040,185 | +1.25(+1.11%) |
Dec 14, 2017 | 114.11 | 114.70 | 112.47 | 112.81 | 5,205,138 | -0.99(-0.87%) |
Dec 13, 2017 | 114.14 | 115.62 | 113.31 | 113.80 | 6,492,087 | -0.34(-0.30%) |
Dec 12, 2017 | 114.14 | 114.41 | 112.32 | 114.14 | 6,107,923 | +1.44(+1.28%) |
Dec 11, 2017 | 112.70 | 113.14 | 111.83 | 112.70 | 5,638,015 | -0.05(-0.05%) |
Dec 08, 2017 | 112.48 | 113.56 | 112.25 | 112.75 | 4,154,932 | +0.57(+0.51%) |
Dec 07, 2017 | 111.78 | 112.56 | 111.28 | 112.19 | 5,376,886 | +0.45(+0.40%) |
Dec 06, 2017 | 111.32 | 111.96 | 111.08 | 111.74 | 4,371,743 | -0.05(-0.05%) |
Dec 05, 2017 | 113.08 | 113.49 | 111.08 | 111.79 | 5,671,790 | -1.81(-1.59%) |
Dec 04, 2017 | 110.11 | 115.28 | 110.11 | 113.60 | 10,411,428 | +4.77(+4.38%) |
Dec 01, 2017 | 110.38 | 110.85 | 108.63 | 108.83 | 5,489,176 | -1.64(-1.49%) |
Nov 30, 2017 | 107.37 | 111.66 | 107.37 | 110.47 | 10,706,358 | +3.11(+2.90%) |
Nov 29, 2017 | 103.57 | 107.58 | 103.16 | 107.36 | 8,252,289 | +4.20(+4.07%) |
Nov 28, 2017 | 101.82 | 103.36 | 101.18 | 103.17 | 4,634,620 | +1.43(+1.40%) |
Nov 27, 2017 | 102.55 | 102.86 | 100.47 | 101.74 | 3,913,900 | -0.95(-0.92%) |
Nov 24, 2017 | 102.50 | 103.23 | 102.29 | 102.69 | 1,500,241 | +0.34(+0.33%) |
Nov 22, 2017 | 101.89 | 102.53 | 101.57 | 102.35 | 2,840,388 | +0.64(+0.63%) |
Nov 21, 2017 | 100.83 | 101.78 | 100.67 | 101.71 | 3,605,418 | +0.96(+0.96%) |
Nov 20, 2017 | 100.68 | 100.82 | 100.01 | 100.75 | 2,970,351 | +0.33(+0.33%) |
Nov 17, 2017 | 100.80 | 101.47 | 100.30 | 100.42 | 2,451,955 | -0.82(-0.81%) |
Nov 16, 2017 | 100.73 | 101.72 | 100.21 | 101.23 | 2,788,309 | +0.75(+0.75%) |
Nov 15, 2017 | 100.65 | 101.55 | 100.28 | 100.48 | 3,717,480 | -0.46(-0.46%) |
Nov 14, 2017 | 100.88 | 101.51 | 100.65 | 100.94 | 3,539,769 | -0.22(-0.21%) |
Nov 13, 2017 | 100.42 | 101.21 | 100.03 | 101.15 | 3,096,422 | -0.19(-0.19%) |
Nov 10, 2017 | 101.39 | 101.86 | 101.03 | 101.34 | 2,118,945 | -0.32(-0.32%) |
Nov 09, 2017 | 101.53 | 102.29 | 101.17 | 101.67 | 2,688,812 | -0.63(-0.62%) |
Nov 08, 2017 | 101.28 | 102.62 | 100.78 | 102.30 | 3,714,946 | +0.66(+0.65%) |
Nov 07, 2017 | 101.65 | 102.13 | 101.27 | 101.64 | 1,995,419 | -0.25(-0.25%) |
Nov 06, 2017 | 101.90 | 102.21 | 101.16 | 101.89 | 1,937,882 | +0.13(+0.13%) |
Nov 03, 2017 | 102.67 | 102.73 | 101.39 | 101.76 | 2,229,314 | -1.05(-1.02%) |
Nov 02, 2017 | 101.14 | 103.08 | 101.04 | 102.81 | 3,343,923 | +1.21(+1.19%) |