Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 97.06 | 97.90 | 96.68 | 97.07 | 15,652,603 | +0.47(+0.49%) |
Jan 30, 2018 | 96.96 | 97.55 | 96.49 | 96.60 | 17,010,042 | -0.91(-0.94%) |
Jan 29, 2018 | 97.37 | 98.49 | 97.37 | 97.52 | 13,916,031 | -0.10(-0.10%) |
Jan 26, 2018 | 97.10 | 97.62 | 96.48 | 97.62 | 16,543,564 | +0.52(+0.54%) |
Jan 25, 2018 | 97.38 | 97.49 | 96.57 | 97.10 | 16,097,527 | +0.03(+0.03%) |
Jan 24, 2018 | 96.39 | 97.35 | 96.23 | 97.07 | 17,703,150 | +1.23(+1.28%) |
Jan 23, 2018 | 95.40 | 96.21 | 95.13 | 95.85 | 14,633,915 | -0.10(-0.10%) |
Jan 22, 2018 | 94.55 | 96.00 | 94.41 | 95.95 | 14,861,752 | +1.11(+1.17%) |
Jan 19, 2018 | 95.62 | 95.96 | 94.67 | 94.84 | 22,384,140 | -0.21(-0.22%) |
Jan 18, 2018 | 94.63 | 95.44 | 94.22 | 95.05 | 17,363,954 | +0.23(+0.24%) |
Jan 17, 2018 | 93.90 | 95.08 | 93.41 | 94.82 | 17,800,354 | +0.60(+0.64%) |
Jan 16, 2018 | 93.58 | 95.19 | 93.21 | 94.22 | 27,050,846 | -0.34(-0.36%) |
Jan 12, 2018 | 94.56 | 94.56 | 94.56 | 0 | +1.54(+1.65%) | |
Jan 11, 2018 | 92.88 | 93.10 | 92.36 | 93.02 | 16,250,472 | +0.50(+0.54%) |
Jan 10, 2018 | 92.90 | 92.53 | 18,864,116 | +1.01(+1.10%) | ||
Jan 09, 2018 | 91.24 | 92.00 | 91.05 | 91.52 | 15,717,690 | +0.46(+0.51%) |
Jan 08, 2018 | 90.76 | 91.21 | 90.39 | 91.06 | 14,854,100 | +0.13(+0.15%) |
Jan 05, 2018 | 91.69 | 91.94 | 90.45 | 90.92 | 16,866,596 | -0.59(-0.64%) |
Jan 04, 2018 | 90.94 | 92.34 | 90.80 | 91.51 | 15,433,444 | +1.29(+1.43%) |
Jan 03, 2018 | 90.05 | 90.58 | 89.73 | 90.22 | 14,250,346 | +0.09(+0.10%) |
Jan 02, 2018 | 89.86 | 90.18 | 89.17 | 90.13 | 16,262,721 | +0.84(+0.94%) |
Dec 29, 2017 | 89.28 | 89.28 | 89.28 | 0 | -0.71(-0.79%) | |
Dec 28, 2017 | 89.67 | 90.03 | 89.47 | 89.99 | 8,909,601 | +0.48(+0.53%) |
Dec 27, 2017 | 89.06 | 89.57 | 89.06 | 89.52 | 11,374,276 | +0.17(+0.19%) |
Dec 26, 2017 | 89.50 | 90.16 | 88.83 | 89.35 | 8,864,272 | -0.36(-0.40%) |
Dec 22, 2017 | 90.33 | 90.55 | 89.17 | 89.71 | 17,455,624 | -0.32(-0.35%) |
Dec 21, 2017 | 88.99 | 90.23 | 88.97 | 90.03 | 14,758,836 | +1.41(+1.59%) |
Dec 20, 2017 | 89.83 | 89.94 | 88.57 | 88.61 | 15,674,885 | -0.31(-0.35%) |
Dec 19, 2017 | 89.62 | 89.74 | 88.86 | 88.92 | 14,552,619 | -0.38(-0.42%) |
Dec 18, 2017 | 89.49 | 89.86 | 88.90 | 89.30 | 15,210,400 | +0.68(+0.77%) |
Dec 15, 2017 | 88.32 | 88.93 | 87.83 | 88.61 | 35,155,388 | +1.24(+1.41%) |
Dec 14, 2017 | 88.60 | 88.87 | 87.36 | 87.38 | 15,610,682 | -0.71(-0.81%) |
Dec 13, 2017 | 89.08 | 89.42 | 88.06 | 88.09 | 17,988,092 | -1.12(-1.25%) |
Dec 12, 2017 | 89.21 | 89.64 | 88.11 | 89.21 | 18,567,888 | +1.03(+1.16%) |
Dec 11, 2017 | 88.26 | 88.54 | 87.92 | 88.18 | 12,685,593 | -0.26(-0.29%) |
Dec 08, 2017 | 87.45 | 88.45 | 87.11 | 88.44 | 16,178,178 | +1.09(+1.25%) |
Dec 07, 2017 | 86.79 | 87.82 | 86.60 | 87.35 | 16,015,561 | -0.26(-0.30%) |
Dec 06, 2017 | 88.13 | 88.30 | 87.27 | 87.60 | 18,363,664 | -0.66(-0.75%) |
Dec 05, 2017 | 88.14 | 89.67 | 86.93 | 88.26 | 20,587,146 | -1.03(-1.15%) |
Dec 04, 2017 | 89.94 | 90.28 | 89.76 | 89.29 | 28,224,666 | +1.80(+2.06%) |
Dec 01, 2017 | 87.58 | 87.93 | 85.88 | 87.49 | 23,576,398 | +0.23(+0.26%) |
Nov 30, 2017 | 87.45 | 89.05 | 86.86 | 87.26 | 28,670,206 | +0.66(+0.76%) |
Nov 29, 2017 | 85.50 | 87.01 | 85.17 | 86.60 | 25,240,320 | +1.98(+2.34%) |
Nov 28, 2017 | 81.99 | 84.90 | 81.79 | 84.62 | 20,077,940 | +2.86(+3.50%) |
Nov 27, 2017 | 82.08 | 82.76 | 81.76 | 81.76 | 15,660,084 | -0.33(-0.40%) |
Nov 24, 2017 | 82.51 | 82.57 | 82.04 | 82.09 | 4,407,860 | -0.27(-0.32%) |
Nov 22, 2017 | 82.68 | 83.09 | 82.31 | 82.35 | 8,794,355 | -0.24(-0.29%) |
Nov 21, 2017 | 83.07 | 83.11 | 82.58 | 82.59 | 16,030,675 | -0.07(-0.08%) |
Nov 20, 2017 | 82.19 | 82.77 | 81.62 | 82.66 | 11,358,282 | +0.73(+0.89%) |
Nov 17, 2017 | 81.67 | 82.16 | 81.46 | 81.94 | 10,801,366 | -0.28(-0.34%) |
Nov 16, 2017 | 82.26 | 82.70 | 82.08 | 82.21 | 11,711,232 | +0.23(+0.29%) |
Nov 15, 2017 | 80.47 | 82.44 | 80.11 | 81.98 | 18,426,446 | +0.77(+0.95%) |
Nov 14, 2017 | 81.27 | 81.63 | 80.86 | 81.21 | 13,224,045 | -0.49(-0.60%) |
Nov 13, 2017 | 80.72 | 81.86 | 80.67 | 81.70 | 11,139,778 | +0.29(+0.36%) |
Nov 10, 2017 | 81.66 | 82.10 | 81.40 | 81.41 | 11,156,079 | -0.10(-0.12%) |
Nov 09, 2017 | 81.08 | 82.00 | 80.82 | 81.51 | 16,406,149 | -0.01(-0.01%) |
Nov 08, 2017 | 82.04 | 82.13 | 81.11 | 81.52 | 22,182,656 | -0.93(-1.12%) |
Nov 07, 2017 | 83.96 | 84.11 | 82.03 | 82.44 | 22,543,508 | -1.69(-2.01%) |
Nov 06, 2017 | 84.61 | 84.90 | 84.04 | 84.14 | 9,727,749 | -0.53(-0.62%) |
Nov 03, 2017 | 84.41 | 84.76 | 84.10 | 84.67 | 8,508,404 | -0.15(-0.18%) |
Nov 02, 2017 | 84.21 | 84.96 | 83.62 | 84.82 | 10,458,590 | +0.56(+0.66%) |