Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 125.26 | 125.80 | 121.42 | 121.71 | 867,641 | -2.79(-2.24%) |
Jan 30, 2018 | 125.72 | 125.90 | 124.15 | 124.50 | 864,351 | -2.72(-2.14%) |
Jan 29, 2018 | 127.01 | 128.93 | 127.01 | 127.22 | 568,332 | -0.39(-0.31%) |
Jan 26, 2018 | 127.33 | 128.33 | 126.90 | 127.61 | 454,355 | +1.40(+1.11%) |
Jan 25, 2018 | 126.20 | 126.92 | 125.25 | 126.21 | 620,254 | +0.33(+0.26%) |
Jan 24, 2018 | 127.48 | 128.11 | 125.49 | 125.88 | 781,653 | -0.86(-0.68%) |
Jan 23, 2018 | 126.36 | 127.43 | 125.80 | 126.74 | 628,738 | +0.08(+0.06%) |
Jan 22, 2018 | 126.48 | 126.79 | 125.59 | 126.66 | 580,502 | +0.93(+0.74%) |
Jan 19, 2018 | 124.17 | 125.80 | 123.71 | 125.73 | 1,208,031 | +2.27(+1.84%) |
Jan 18, 2018 | 122.39 | 124.07 | 121.86 | 123.46 | 701,115 | +1.89(+1.55%) |
Jan 17, 2018 | 121.23 | 122.53 | 120.78 | 121.57 | 652,631 | +0.70(+0.58%) |
Jan 16, 2018 | 126.31 | 126.88 | 119.51 | 120.87 | 1,113,698 | -5.01(-3.98%) |
Jan 12, 2018 | 125.88 | 125.88 | 125.88 | 0 | +3.58(+2.93%) | |
Jan 11, 2018 | 122.21 | 122.71 | 120.86 | 122.30 | 1,290,682 | +0.92(+0.76%) |
Jan 10, 2018 | 121.38 | 872,228 | -0.24(-0.20%) | |||
Jan 09, 2018 | 121.51 | 121.96 | 120.56 | 121.62 | 800,755 | +0.11(+0.09%) |
Jan 08, 2018 | 125.20 | 125.26 | 120.94 | 121.51 | 1,054,231 | -2.92(-2.35%) |
Jan 05, 2018 | 122.95 | 124.97 | 122.77 | 124.43 | 801,691 | +1.96(+1.60%) |
Jan 04, 2018 | 121.25 | 122.95 | 119.72 | 122.47 | 1,149,642 | +1.12(+0.92%) |
Jan 03, 2018 | 122.20 | 122.59 | 120.78 | 121.35 | 1,184,694 | -0.89(-0.73%) |
Jan 02, 2018 | 123.31 | 125.67 | 121.60 | 122.24 | 1,082,550 | -0.79(-0.64%) |
Dec 29, 2017 | 123.03 | 123.03 | 123.03 | 0 | +1.38(+1.13%) | |
Dec 28, 2017 | 122.00 | 122.93 | 121.20 | 121.65 | 624,660 | -0.32(-0.26%) |
Dec 27, 2017 | 121.38 | 122.16 | 120.34 | 121.97 | 1,134,676 | +0.62(+0.51%) |
Dec 26, 2017 | 120.08 | 121.87 | 119.75 | 121.35 | 626,325 | +1.24(+1.03%) |
Dec 22, 2017 | 118.49 | 120.47 | 118.22 | 120.11 | 1,377,370 | +1.15(+0.97%) |
Dec 21, 2017 | 118.30 | 119.62 | 117.71 | 118.96 | 762,449 | +1.48(+1.26%) |
Dec 20, 2017 | 118.40 | 118.99 | 117.00 | 117.48 | 1,005,776 | -0.46(-0.39%) |
Dec 19, 2017 | 115.99 | 118.19 | 115.58 | 117.94 | 1,210,527 | +2.12(+1.83%) |
Dec 18, 2017 | 112.77 | 116.51 | 112.32 | 115.82 | 1,267,591 | +4.27(+3.83%) |
Dec 15, 2017 | 109.69 | 112.50 | 109.35 | 111.55 | 1,378,069 | +2.23(+2.04%) |
Dec 14, 2017 | 110.84 | 111.87 | 108.33 | 109.32 | 773,995 | -1.02(-0.92%) |
Dec 13, 2017 | 109.60 | 111.59 | 109.50 | 110.34 | 966,280 | +0.72(+0.66%) |
Dec 12, 2017 | 111.72 | 112.21 | 109.57 | 109.62 | 1,179,732 | -2.52(-2.25%) |
Dec 11, 2017 | 113.46 | 113.92 | 110.68 | 112.14 | 866,098 | -0.75(-0.66%) |
Dec 08, 2017 | 110.20 | 113.10 | 110.00 | 112.89 | 880,330 | +2.39(+2.16%) |
Dec 07, 2017 | 109.06 | 111.69 | 108.89 | 110.50 | 827,069 | +1.92(+1.77%) |
Dec 06, 2017 | 111.01 | 111.70 | 108.31 | 108.58 | 776,295 | -1.66(-1.51%) |
Dec 05, 2017 | 112.44 | 114.99 | 110.20 | 110.24 | 842,240 | -1.31(-1.17%) |
Dec 04, 2017 | 110.34 | 113.00 | 109.92 | 111.55 | 1,436,410 | +2.77(+2.55%) |
Dec 01, 2017 | 105.94 | 109.41 | 103.98 | 108.78 | 1,601,826 | +2.41(+2.27%) |
Nov 30, 2017 | 106.88 | 108.50 | 106.07 | 106.37 | 1,441,893 | +0.73(+0.69%) |
Nov 29, 2017 | 105.08 | 107.90 | 105.07 | 105.64 | 1,173,059 | +0.82(+0.78%) |
Nov 28, 2017 | 101.40 | 105.05 | 101.40 | 104.82 | 991,600 | +2.43(+2.37%) |
Nov 27, 2017 | 102.32 | 104.56 | 101.43 | 102.39 | 1,270,685 | +0.76(+0.75%) |
Nov 24, 2017 | 102.89 | 103.58 | 101.54 | 101.63 | 494,719 | -0.58(-0.57%) |
Nov 22, 2017 | 105.58 | 105.58 | 101.39 | 102.21 | 1,014,433 | -2.73(-2.60%) |
Nov 21, 2017 | 104.50 | 105.93 | 102.81 | 104.94 | 2,245,842 | -1.61(-1.51%) |
Nov 20, 2017 | 105.08 | 106.89 | 104.55 | 106.55 | 2,104,058 | +1.82(+1.74%) |
Nov 17, 2017 | 101.86 | 104.84 | 101.55 | 104.73 | 1,522,733 | +4.58(+4.57%) |
Nov 16, 2017 | 98.95 | 100.65 | 98.50 | 100.15 | 914,076 | +1.65(+1.68%) |
Nov 15, 2017 | 96.85 | 98.69 | 96.24 | 98.50 | 869,910 | +1.15(+1.18%) |
Nov 14, 2017 | 97.05 | 98.18 | 96.39 | 97.35 | 1,111,038 | -0.90(-0.92%) |
Nov 13, 2017 | 98.29 | 99.77 | 97.58 | 98.25 | 838,258 | -0.05(-0.05%) |
Nov 10, 2017 | 99.08 | 100.07 | 97.88 | 98.30 | 893,037 | -0.43(-0.44%) |
Nov 09, 2017 | 96.78 | 100.30 | 96.04 | 98.73 | 942,487 | +1.22(+1.25%) |
Nov 08, 2017 | 97.29 | 98.42 | 96.70 | 97.51 | 696,672 | +0.23(+0.24%) |
Nov 07, 2017 | 98.57 | 99.25 | 96.37 | 97.28 | 791,675 | -1.33(-1.35%) |
Nov 06, 2017 | 98.13 | 101.63 | 98.02 | 98.61 | 1,655,192 | +0.84(+0.86%) |
Nov 03, 2017 | 97.59 | 97.96 | 96.69 | 97.77 | 1,216,701 | -0.35(-0.36%) |
Nov 02, 2017 | 95.53 | 98.38 | 95.50 | 98.12 | 1,273,107 | +2.77(+2.91%) |