Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 119.81 | 120.77 | 119.23 | 120.02 | 327,260 | +0.22(+0.19%) |
Jan 30, 2018 | 118.50 | 120.43 | 118.46 | 119.80 | 300,672 | +0.47(+0.40%) |
Jan 29, 2018 | 120.94 | 121.57 | 119.29 | 119.33 | 282,136 | -1.69(-1.39%) |
Jan 26, 2018 | 118.34 | 121.09 | 116.83 | 121.01 | 355,389 | +2.96(+2.51%) |
Jan 25, 2018 | 116.97 | 119.07 | 116.85 | 118.05 | 432,966 | +1.65(+1.42%) |
Jan 24, 2018 | 117.00 | 117.95 | 115.77 | 116.41 | 648,625 | +0.07(+0.06%) |
Jan 23, 2018 | 116.20 | 116.52 | 115.45 | 116.34 | 635,774 | +0.46(+0.39%) |
Jan 22, 2018 | 116.00 | 116.31 | 115.24 | 115.88 | 383,886 | -0.26(-0.23%) |
Jan 19, 2018 | 114.87 | 116.26 | 114.68 | 116.14 | 328,979 | +1.67(+1.46%) |
Jan 18, 2018 | 116.47 | 116.83 | 114.25 | 114.47 | 224,543 | -1.84(-1.59%) |
Jan 17, 2018 | 116.32 | 117.31 | 116.04 | 116.32 | 332,845 | +0.48(+0.41%) |
Jan 16, 2018 | 116.76 | 117.03 | 114.88 | 115.84 | 231,305 | -0.52(-0.45%) |
Jan 12, 2018 | 116.37 | 116.37 | 116.37 | 0 | -0.36(-0.31%) | |
Jan 11, 2018 | 116.29 | 117.42 | 116.18 | 116.72 | 262,351 | +0.46(+0.39%) |
Jan 10, 2018 | 116.41 | 116.63 | 115.57 | 116.27 | 197,776 | -0.16(-0.13%) |
Jan 09, 2018 | 116.08 | 116.96 | 115.85 | 116.42 | 220,682 | +0.43(+0.37%) |
Jan 08, 2018 | 116.21 | 116.95 | 115.72 | 116.00 | 257,261 | -0.19(-0.16%) |
Jan 05, 2018 | 115.41 | 116.27 | 115.12 | 116.18 | 227,706 | +1.27(+1.11%) |
Jan 04, 2018 | 115.00 | 115.68 | 114.44 | 114.91 | 353,971 | +0.13(+0.11%) |
Jan 03, 2018 | 114.58 | 115.21 | 114.04 | 114.78 | 322,082 | +0.52(+0.46%) |
Jan 02, 2018 | 115.19 | 115.25 | 114.93 | 114.26 | 193,682 | -0.60(-0.52%) |
Dec 29, 2017 | 114.86 | 114.86 | 114.86 | 0 | +0.40(+0.35%) | |
Dec 28, 2017 | 114.73 | 115.03 | 114.30 | 114.47 | 183,366 | -0.19(-0.17%) |
Dec 27, 2017 | 116.28 | 116.36 | 113.88 | 114.66 | 386,372 | -1.36(-1.17%) |
Dec 26, 2017 | 116.02 | 116.63 | 115.44 | 116.02 | 110,801 | -0.17(-0.15%) |
Dec 22, 2017 | 116.00 | 116.68 | 115.37 | 116.19 | 270,217 | +0.21(+0.18%) |
Dec 21, 2017 | 116.95 | 117.38 | 115.92 | 115.98 | 178,175 | -0.64(-0.55%) |
Dec 20, 2017 | 115.48 | 117.36 | 115.44 | 116.62 | 312,908 | +1.48(+1.29%) |
Dec 19, 2017 | 116.21 | 117.26 | 114.31 | 115.13 | 453,734 | -1.12(-0.97%) |
Dec 18, 2017 | 117.57 | 118.16 | 116.11 | 116.26 | 268,601 | -0.47(-0.40%) |
Dec 15, 2017 | 116.86 | 117.62 | 116.38 | 116.72 | 1,007,919 | +0.43(+0.37%) |
Dec 14, 2017 | 117.12 | 117.55 | 116.11 | 116.30 | 218,710 | -0.30(-0.26%) |
Dec 13, 2017 | 117.69 | 118.30 | 116.47 | 116.60 | 207,533 | -0.70(-0.60%) |
Dec 12, 2017 | 117.65 | 117.95 | 117.27 | 117.30 | 231,372 | +0.22(+0.19%) |
Dec 11, 2017 | 117.73 | 119.47 | 116.80 | 117.07 | 160,751 | -0.62(-0.53%) |
Dec 08, 2017 | 118.19 | 118.19 | 117.31 | 117.69 | 195,783 | -0.09(-0.07%) |
Dec 07, 2017 | 117.00 | 118.71 | 117.00 | 117.78 | 243,706 | +0.95(+0.81%) |
Dec 06, 2017 | 118.39 | 118.90 | 116.39 | 116.83 | 209,970 | -1.56(-1.32%) |
Dec 05, 2017 | 118.64 | 119.94 | 118.30 | 118.39 | 242,400 | -0.52(-0.44%) |
Dec 04, 2017 | 119.94 | 120.56 | 118.84 | 118.92 | 215,964 | -0.16(-0.14%) |
Dec 01, 2017 | 119.50 | 119.61 | 117.46 | 119.08 | 124,660 | -0.34(-0.28%) |
Nov 30, 2017 | 118.26 | 119.76 | 117.76 | 119.42 | 232,937 | +1.69(+1.43%) |
Nov 29, 2017 | 118.56 | 119.24 | 117.58 | 117.73 | 141,820 | -0.58(-0.49%) |
Nov 28, 2017 | 117.14 | 118.39 | 116.49 | 118.32 | 124,358 | +1.28(+1.09%) |
Nov 27, 2017 | 117.05 | 117.83 | 116.29 | 117.03 | 138,011 | +0.29(+0.25%) |
Nov 24, 2017 | 116.88 | 117.36 | 115.16 | 116.74 | 54,482 | -0.35(-0.30%) |
Nov 22, 2017 | 117.29 | 117.79 | 116.68 | 117.09 | 160,651 | +0.03(+0.03%) |
Nov 21, 2017 | 117.11 | 118.16 | 116.81 | 117.06 | 183,301 | -0.18(-0.15%) |
Nov 20, 2017 | 115.64 | 117.40 | 115.64 | 117.24 | 212,048 | +1.54(+1.33%) |
Nov 17, 2017 | 114.20 | 115.91 | 114.20 | 115.70 | 168,751 | +1.36(+1.19%) |
Nov 16, 2017 | 113.50 | 114.88 | 113.50 | 114.34 | 225,569 | +1.31(+1.16%) |
Nov 15, 2017 | 112.35 | 113.51 | 110.35 | 113.03 | 161,997 | +0.33(+0.29%) |
Nov 14, 2017 | 112.94 | 114.02 | 112.60 | 112.70 | 192,410 | -0.34(-0.30%) |
Nov 13, 2017 | 113.01 | 114.27 | 112.42 | 113.04 | 226,817 | +1.85(+1.67%) |
Nov 10, 2017 | 111.26 | 111.85 | 110.58 | 111.19 | 118,187 | -0.34(-0.30%) |
Nov 09, 2017 | 110.53 | 111.77 | 109.89 | 111.53 | 180,148 | +0.70(+0.63%) |
Nov 08, 2017 | 110.03 | 111.51 | 109.06 | 110.83 | 208,047 | +0.68(+0.62%) |
Nov 07, 2017 | 111.85 | 111.88 | 110.14 | 110.15 | 154,852 | -1.45(-1.29%) |
Nov 06, 2017 | 110.15 | 112.02 | 109.75 | 111.59 | 291,773 | +1.03(+0.93%) |
Nov 03, 2017 | 109.11 | 110.86 | 108.99 | 110.56 | 317,780 | +1.00(+0.91%) |
Nov 02, 2017 | 104.49 | 110.29 | 104.04 | 109.57 | 644,840 | -2.90(-2.58%) |