Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 118.12 | 118.79 | 117.42 | 118.55 | 7,682,174 | +0.65(+0.55%) |
Jan 30, 2018 | 118.16 | 118.61 | 117.97 | 117.90 | 8,543,026 | -1.23(-1.03%) |
Jan 29, 2018 | 120.95 | 121.08 | 118.99 | 119.13 | 6,556,624 | -1.41(-1.17%) |
Jan 26, 2018 | 120.02 | 120.60 | 119.06 | 120.55 | 5,873,393 | +1.05(+0.88%) |
Jan 25, 2018 | 119.29 | 119.73 | 118.93 | 119.50 | 7,494,816 | +0.64(+0.54%) |
Jan 24, 2018 | 119.33 | 119.72 | 118.06 | 118.86 | 6,816,932 | -0.10(-0.08%) |
Jan 23, 2018 | 118.91 | 119.77 | 118.53 | 118.95 | 5,954,418 | +0.31(+0.26%) |
Jan 22, 2018 | 117.25 | 118.65 | 116.81 | 118.65 | 9,800,574 | +1.56(+1.33%) |
Jan 19, 2018 | 117.43 | 118.00 | 116.35 | 117.09 | 8,645,846 | -0.39(-0.33%) |
Jan 18, 2018 | 116.92 | 117.56 | 116.45 | 117.48 | 9,072,311 | +1.08(+0.93%) |
Jan 17, 2018 | 115.66 | 116.58 | 115.21 | 116.41 | 8,373,222 | +1.52(+1.32%) |
Jan 16, 2018 | 115.64 | 116.37 | 114.43 | 114.89 | 8,623,885 | +0.29(+0.25%) |
Jan 12, 2018 | 114.60 | 114.60 | 114.60 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 113.37 | 114.50 | 113.26 | 114.36 | 6,268,546 | +0.82(+0.72%) |
Jan 10, 2018 | 113.61 | 113.54 | 7,848,838 | -0.12(-0.11%) | ||
Jan 09, 2018 | 114.49 | 114.49 | 113.24 | 113.67 | 6,665,603 | -0.22(-0.19%) |
Jan 08, 2018 | 113.19 | 114.97 | 112.67 | 113.89 | 6,979,626 | +0.46(+0.40%) |
Jan 05, 2018 | 111.64 | 113.56 | 111.11 | 113.43 | 9,001,929 | +2.65(+2.39%) |
Jan 04, 2018 | 110.94 | 112.00 | 110.73 | 110.78 | 8,178,935 | +0.41(+0.37%) |
Jan 03, 2018 | 109.70 | 110.49 | 109.42 | 110.36 | 7,278,453 | +1.09(+1.00%) |
Jan 02, 2018 | 109.33 | 109.74 | 108.74 | 109.28 | 6,370,787 | +0.47(+0.43%) |
Dec 29, 2017 | 108.81 | 108.81 | 108.81 | 0 | -0.31(-0.29%) | |
Dec 28, 2017 | 109.08 | 109.67 | 108.78 | 109.12 | 7,268,472 | +0.31(+0.29%) |
Dec 27, 2017 | 107.54 | 108.86 | 107.50 | 108.81 | 7,410,793 | +0.98(+0.91%) |
Dec 26, 2017 | 106.95 | 108.25 | 106.95 | 107.83 | 4,132,435 | +0.29(+0.27%) |
Dec 22, 2017 | 107.25 | 107.94 | 107.12 | 107.54 | 6,486,529 | +0.27(+0.25%) |
Dec 21, 2017 | 107.45 | 107.93 | 107.19 | 107.27 | 9,290,697 | +0.28(+0.26%) |
Dec 20, 2017 | 107.57 | 107.93 | 106.87 | 107.00 | 6,497,729 | -0.02(-0.02%) |
Dec 19, 2017 | 108.10 | 108.10 | 107.00 | 107.02 | 8,277,235 | -1.34(-1.24%) |
Dec 18, 2017 | 109.45 | 109.50 | 108.07 | 108.36 | 9,388,592 | -0.26(-0.24%) |
Dec 15, 2017 | 108.76 | 108.93 | 107.25 | 108.62 | 17,172,886 | +0.86(+0.80%) |
Dec 14, 2017 | 108.36 | 108.88 | 107.76 | 107.76 | 10,283,131 | -0.37(-0.34%) |
Dec 13, 2017 | 108.55 | 109.14 | 108.02 | 108.13 | 8,476,302 | -0.14(-0.13%) |
Dec 12, 2017 | 108.27 | 108.53 | 106.89 | 108.27 | 9,172,915 | +1.04(+0.97%) |
Dec 11, 2017 | 107.36 | 108.17 | 107.03 | 107.23 | 7,898,563 | -0.22(-0.20%) |
Dec 08, 2017 | 107.00 | 107.46 | 106.70 | 107.45 | 7,958,651 | +1.15(+1.08%) |
Dec 07, 2017 | 104.75 | 106.32 | 104.45 | 106.31 | 7,735,907 | +1.58(+1.51%) |
Dec 06, 2017 | 103.53 | 105.14 | 103.31 | 104.72 | 7,891,746 | +1.11(+1.07%) |
Dec 05, 2017 | 103.91 | 104.25 | 101.73 | 103.62 | 12,659,664 | +1.10(+1.07%) |
Dec 04, 2017 | 106.24 | 106.36 | 102.08 | 102.52 | 19,810,392 | -3.15(-2.98%) |
Dec 01, 2017 | 107.24 | 107.30 | 105.10 | 105.67 | 13,729,289 | -1.78(-1.65%) |
Nov 30, 2017 | 105.45 | 107.44 | 105.00 | 107.44 | 19,420,348 | +2.61(+2.48%) |
Nov 29, 2017 | 108.43 | 108.43 | 102.01 | 104.84 | 15,199,530 | -3.34(-3.09%) |
Nov 28, 2017 | 107.45 | 108.42 | 107.42 | 108.18 | 6,990,561 | +0.94(+0.87%) |
Nov 27, 2017 | 106.88 | 107.40 | 106.80 | 107.24 | 6,934,179 | +0.39(+0.37%) |
Nov 24, 2017 | 106.22 | 107.03 | 106.06 | 106.85 | 3,191,623 | +1.10(+1.04%) |
Nov 22, 2017 | 106.40 | 106.56 | 105.64 | 105.75 | 4,262,690 | -0.60(-0.57%) |
Nov 21, 2017 | 105.40 | 106.39 | 105.26 | 106.36 | 6,765,714 | +1.43(+1.36%) |
Nov 20, 2017 | 104.92 | 105.62 | 104.68 | 104.92 | 7,201,928 | +0.12(+0.12%) |
Nov 17, 2017 | 105.63 | 105.84 | 104.69 | 104.80 | 9,234,434 | -1.14(-1.08%) |
Nov 16, 2017 | 105.69 | 106.35 | 105.52 | 105.95 | 5,925,196 | +0.92(+0.88%) |
Nov 15, 2017 | 106.06 | 106.57 | 104.92 | 105.03 | 7,235,447 | -1.65(-1.54%) |
Nov 14, 2017 | 105.82 | 106.73 | 105.56 | 106.67 | 5,962,101 | +0.55(+0.52%) |
Nov 13, 2017 | 106.26 | 106.55 | 106.06 | 106.12 | 7,543,109 | -0.46(-0.43%) |
Nov 10, 2017 | 106.42 | 106.67 | 106.01 | 106.58 | 4,407,754 | -0.25(-0.23%) |
Nov 09, 2017 | 106.50 | 106.90 | 105.67 | 106.83 | 4,549,932 | -0.31(-0.29%) |
Nov 08, 2017 | 106.70 | 107.55 | 106.52 | 107.14 | 4,637,985 | +0.36(+0.34%) |
Nov 07, 2017 | 106.93 | 107.14 | 106.27 | 106.78 | 3,881,111 | +0.16(+0.15%) |
Nov 06, 2017 | 106.08 | 106.83 | 105.93 | 106.62 | 4,298,461 | +0.53(+0.50%) |
Nov 03, 2017 | 105.68 | 106.14 | 105.27 | 106.08 | 3,945,369 | +0.36(+0.34%) |
Nov 02, 2017 | 105.76 | 106.09 | 104.98 | 105.72 | 5,780,408 | -0.09(-0.08%) |