Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 118.50 | 118.65 | 117.08 | 117.48 | 236,961 | +0.08(+0.07%) |
Jan 30, 2018 | 116.75 | 117.71 | 115.31 | 117.40 | 243,655 | -0.35(-0.30%) |
Jan 29, 2018 | 119.00 | 119.14 | 117.38 | 117.75 | 302,507 | -1.27(-1.07%) |
Jan 26, 2018 | 116.45 | 119.18 | 115.01 | 119.02 | 236,366 | +2.83(+2.44%) |
Jan 25, 2018 | 116.13 | 117.13 | 115.71 | 116.19 | 351,376 | +0.66(+0.57%) |
Jan 24, 2018 | 114.98 | 117.00 | 114.68 | 115.53 | 442,733 | +0.77(+0.67%) |
Jan 23, 2018 | 112.67 | 115.41 | 112.27 | 114.76 | 465,287 | +1.91(+1.69%) |
Jan 22, 2018 | 113.30 | 113.31 | 111.90 | 112.85 | 169,133 | -0.45(-0.40%) |
Jan 19, 2018 | 112.93 | 114.33 | 112.93 | 113.30 | 199,363 | +0.19(+0.17%) |
Jan 18, 2018 | 112.38 | 113.52 | 111.70 | 113.11 | 223,258 | +0.86(+0.77%) |
Jan 17, 2018 | 110.99 | 112.45 | 110.03 | 112.25 | 213,172 | +2.06(+1.87%) |
Jan 16, 2018 | 112.00 | 112.83 | 109.91 | 110.19 | 218,110 | -0.68(-0.61%) |
Jan 12, 2018 | 110.87 | 110.87 | 110.87 | 0 | +0.47(+0.43%) | |
Jan 11, 2018 | 110.41 | 110.60 | 109.21 | 110.40 | 252,898 | +0.74(+0.67%) |
Jan 10, 2018 | 109.06 | 109.66 | 208,128 | -1.44(-1.30%) | ||
Jan 09, 2018 | 111.12 | 111.95 | 110.56 | 111.10 | 249,966 | +0.40(+0.36%) |
Jan 08, 2018 | 110.00 | 111.08 | 109.37 | 110.70 | 258,741 | +0.49(+0.44%) |
Jan 05, 2018 | 110.20 | 110.61 | 109.00 | 110.21 | 340,931 | +0.18(+0.16%) |
Jan 04, 2018 | 110.66 | 110.78 | 109.81 | 110.03 | 245,804 | +0.26(+0.24%) |
Jan 03, 2018 | 108.66 | 110.76 | 108.38 | 109.77 | 252,850 | +1.37(+1.26%) |
Jan 02, 2018 | 107.62 | 108.94 | 106.90 | 108.40 | 245,691 | +0.97(+0.90%) |
Dec 29, 2017 | 107.43 | 107.43 | 107.43 | 0 | -0.27(-0.25%) | |
Dec 28, 2017 | 108.18 | 108.48 | 107.19 | 107.70 | 108,869 | -0.02(-0.02%) |
Dec 27, 2017 | 107.67 | 108.29 | 107.31 | 107.72 | 174,971 | +0.14(+0.13%) |
Dec 26, 2017 | 108.28 | 108.28 | 106.68 | 107.58 | 117,623 | -1.02(-0.94%) |
Dec 22, 2017 | 108.65 | 109.07 | 107.30 | 108.60 | 179,860 | -0.33(-0.30%) |
Dec 21, 2017 | 108.00 | 108.93 | 106.95 | 108.93 | 203,157 | +0.90(+0.83%) |
Dec 20, 2017 | 108.42 | 108.94 | 107.25 | 108.03 | 238,770 | +0.00(+0.00%) |
Dec 19, 2017 | 108.24 | 108.69 | 107.19 | 108.03 | 207,948 | -0.67(-0.62%) |
Dec 18, 2017 | 107.38 | 108.70 | 106.96 | 108.70 | 322,054 | +2.00(+1.87%) |
Dec 15, 2017 | 105.35 | 107.21 | 104.14 | 106.70 | 422,369 | +1.62(+1.54%) |
Dec 14, 2017 | 106.10 | 106.10 | 104.52 | 105.08 | 238,049 | -0.99(-0.93%) |
Dec 13, 2017 | 104.53 | 106.12 | 104.07 | 106.07 | 312,845 | +1.50(+1.43%) |
Dec 12, 2017 | 104.46 | 104.87 | 102.78 | 104.57 | 550,070 | +0.07(+0.07%) |
Dec 11, 2017 | 102.56 | 105.24 | 102.31 | 104.50 | 619,917 | +2.59(+2.54%) |
Dec 08, 2017 | 100.76 | 102.71 | 100.75 | 101.91 | 263,615 | +0.00(+0.00%) |
Dec 07, 2017 | 97.78 | 100.28 | 97.78 | 382,122 | +0.00(+0.00%) | |
Dec 06, 2017 | 96.99 | 98.28 | 96.94 | 97.72 | 260,562 | +0.58(+0.60%) |
Dec 05, 2017 | 97.58 | 99.19 | 96.11 | 97.14 | 307,694 | +0.06(+0.06%) |
Dec 04, 2017 | 99.85 | 100.00 | 96.61 | 97.08 | 349,767 | -1.93(-1.95%) |
Dec 01, 2017 | 101.39 | 101.39 | 98.56 | 99.01 | 424,868 | -2.43(-2.40%) |
Nov 30, 2017 | 102.05 | 102.89 | 101.13 | 101.44 | 601,978 | -0.75(-0.73%) |
Nov 29, 2017 | 106.37 | 106.60 | 101.00 | 102.19 | 569,998 | -5.59(-5.19%) |
Nov 28, 2017 | 106.52 | 107.91 | 105.33 | 107.78 | 482,880 | +1.80(+1.70%) |
Nov 27, 2017 | 106.75 | 106.75 | 105.66 | 105.98 | 239,199 | -0.80(-0.75%) |
Nov 24, 2017 | 106.20 | 106.88 | 106.12 | 106.78 | 48,365 | +0.96(+0.91%) |
Nov 22, 2017 | 106.06 | 106.55 | 105.53 | 105.82 | 157,139 | -0.13(-0.12%) |
Nov 21, 2017 | 104.05 | 105.95 | 103.59 | 105.95 | 176,147 | +2.32(+2.24%) |
Nov 20, 2017 | 103.82 | 103.82 | 102.37 | 103.63 | 185,253 | -0.07(-0.07%) |
Nov 17, 2017 | 103.16 | 104.21 | 102.49 | 103.70 | 183,435 | +0.09(+0.09%) |
Nov 16, 2017 | 103.23 | 104.32 | 103.16 | 103.61 | 211,149 | +0.98(+0.95%) |
Nov 15, 2017 | 102.71 | 103.39 | 100.88 | 102.63 | 246,636 | +0.02(+0.02%) |
Nov 14, 2017 | 101.80 | 103.07 | 101.51 | 102.61 | 178,201 | +0.24(+0.23%) |
Nov 13, 2017 | 101.89 | 102.51 | 100.12 | 102.37 | 274,263 | -0.43(-0.42%) |
Nov 10, 2017 | 101.78 | 103.48 | 101.72 | 102.80 | 163,631 | +0.46(+0.45%) |
Nov 09, 2017 | 102.02 | 103.25 | 101.53 | 102.34 | 232,528 | -0.65(-0.63%) |
Nov 08, 2017 | 100.42 | 103.44 | 100.16 | 102.99 | 349,793 | +2.26(+2.24%) |
Nov 07, 2017 | 99.95 | 101.55 | 98.84 | 100.73 | 465,771 | +0.78(+0.78%) |
Nov 06, 2017 | 99.67 | 100.28 | 98.04 | 99.95 | 333,486 | +0.28(+0.28%) |
Nov 03, 2017 | 99.86 | 100.30 | 97.51 | 99.67 | 392,033 | +0.52(+0.52%) |
Nov 02, 2017 | 92.57 | 99.16 | 92.55 | 99.15 | 793,662 | +8.54(+9.43%) |