Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 118.58 | 118.98 | 116.45 | 116.71 | 288,570 | -0.84(-0.71%) |
Jan 30, 2018 | 118.64 | 118.64 | 115.97 | 117.55 | 666,706 | -2.36(-1.97%) |
Jan 29, 2018 | 119.32 | 121.15 | 119.32 | 119.91 | 432,845 | +0.61(+0.51%) |
Jan 26, 2018 | 118.90 | 119.31 | 117.64 | 119.30 | 270,822 | +0.93(+0.79%) |
Jan 25, 2018 | 120.62 | 120.62 | 117.36 | 118.37 | 588,759 | -1.26(-1.05%) |
Jan 24, 2018 | 120.67 | 121.39 | 118.24 | 119.63 | 494,173 | -0.19(-0.16%) |
Jan 23, 2018 | 119.97 | 120.98 | 119.21 | 119.82 | 285,451 | -0.78(-0.65%) |
Jan 22, 2018 | 118.44 | 120.61 | 117.89 | 120.60 | 502,698 | +2.07(+1.75%) |
Jan 19, 2018 | 116.89 | 118.59 | 116.64 | 118.53 | 325,430 | +1.52(+1.30%) |
Jan 18, 2018 | 117.30 | 117.89 | 116.07 | 117.01 | 708,280 | -0.27(-0.23%) |
Jan 17, 2018 | 117.95 | 118.38 | 116.01 | 117.28 | 409,533 | +0.27(+0.23%) |
Jan 16, 2018 | 119.62 | 120.72 | 115.62 | 117.01 | 1,251,740 | -1.08(-0.91%) |
Jan 12, 2018 | 118.09 | 118.09 | 118.09 | 0 | +2.15(+1.85%) | |
Jan 11, 2018 | 113.78 | 115.93 | 113.14 | 115.94 | 771,873 | +2.80(+2.47%) |
Jan 10, 2018 | 112.66 | 113.59 | 112.08 | 113.14 | 346,691 | -0.10(-0.09%) |
Jan 09, 2018 | 114.23 | 114.81 | 112.61 | 113.24 | 312,342 | -1.15(-1.01%) |
Jan 08, 2018 | 112.39 | 115.25 | 111.78 | 114.39 | 385,464 | +1.46(+1.29%) |
Jan 05, 2018 | 113.52 | 114.11 | 112.86 | 112.93 | 525,018 | -0.59(-0.52%) |
Jan 04, 2018 | 113.00 | 113.83 | 112.13 | 113.52 | 269,134 | +1.10(+0.98%) |
Jan 03, 2018 | 112.22 | 112.82 | 110.76 | 112.42 | 393,617 | +0.83(+0.74%) |
Jan 02, 2018 | 111.62 | 112.48 | 111.26 | 111.59 | 442,869 | +0.16(+0.14%) |
Dec 29, 2017 | 111.43 | 111.43 | 111.43 | 0 | -2.40(-2.11%) | |
Dec 28, 2017 | 114.90 | 115.00 | 113.48 | 113.83 | 182,451 | -0.59(-0.52%) |
Dec 27, 2017 | 114.05 | 114.89 | 112.99 | 114.42 | 315,543 | +0.18(+0.16%) |
Dec 26, 2017 | 114.02 | 114.42 | 113.06 | 114.24 | 167,951 | +0.35(+0.31%) |
Dec 22, 2017 | 114.81 | 114.81 | 112.59 | 113.89 | 248,371 | -0.51(-0.45%) |
Dec 21, 2017 | 110.73 | 115.38 | 110.70 | 114.40 | 568,208 | +3.70(+3.34%) |
Dec 20, 2017 | 107.94 | 111.29 | 107.24 | 110.70 | 825,939 | +3.74(+3.50%) |
Dec 19, 2017 | 107.92 | 109.03 | 106.71 | 106.96 | 453,378 | -1.14(-1.05%) |
Dec 18, 2017 | 110.65 | 111.17 | 107.45 | 108.10 | 739,806 | -2.31(-2.09%) |
Dec 15, 2017 | 109.49 | 111.51 | 108.97 | 110.41 | 800,889 | +1.30(+1.19%) |
Dec 14, 2017 | 110.53 | 111.14 | 107.96 | 109.11 | 370,251 | -1.67(-1.51%) |
Dec 13, 2017 | 110.12 | 111.57 | 109.56 | 110.78 | 476,544 | +0.60(+0.54%) |
Dec 12, 2017 | 110.11 | 111.13 | 109.73 | 110.18 | 807,957 | +0.01(+0.01%) |
Dec 11, 2017 | 110.13 | 110.31 | 108.09 | 110.17 | 541,988 | +0.60(+0.55%) |
Dec 08, 2017 | 109.37 | 110.24 | 108.49 | 109.57 | 358,669 | +0.00(+0.00%) |
Dec 07, 2017 | 108.95 | 109.35 | 107.77 | 424,545 | +0.00(+0.00%) | |
Dec 06, 2017 | 109.06 | 110.23 | 107.85 | 109.19 | 471,953 | -0.51(-0.46%) |
Dec 05, 2017 | 112.32 | 112.87 | 109.56 | 109.70 | 594,843 | -3.05(-2.71%) |
Dec 04, 2017 | 110.40 | 113.30 | 110.40 | 112.75 | 889,139 | +3.34(+3.05%) |
Dec 01, 2017 | 107.83 | 109.53 | 105.17 | 109.41 | 675,472 | +2.04(+1.90%) |
Nov 30, 2017 | 106.69 | 107.84 | 105.11 | 107.37 | 721,771 | +1.32(+1.24%) |
Nov 29, 2017 | 106.31 | 107.74 | 105.24 | 106.05 | 598,121 | +0.58(+0.55%) |
Nov 28, 2017 | 103.44 | 105.56 | 102.81 | 105.47 | 588,894 | +2.35(+2.28%) |
Nov 27, 2017 | 104.23 | 104.90 | 102.79 | 103.12 | 665,143 | -0.96(-0.92%) |
Nov 24, 2017 | 103.20 | 104.49 | 102.80 | 104.08 | 232,582 | +1.22(+1.19%) |
Nov 22, 2017 | 100.65 | 103.38 | 100.65 | 102.86 | 693,500 | +1.86(+1.84%) |
Nov 21, 2017 | 99.85 | 103.58 | 98.15 | 101.00 | 1,441,925 | +2.78(+2.83%) |
Nov 20, 2017 | 93.37 | 101.61 | 93.01 | 98.22 | 2,968,970 | +8.18(+9.08%) |
Nov 17, 2017 | 87.67 | 91.22 | 87.67 | 90.04 | 568,983 | +2.14(+2.43%) |
Nov 16, 2017 | 85.92 | 88.02 | 85.69 | 87.90 | 570,318 | +1.92(+2.23%) |
Nov 15, 2017 | 85.28 | 86.34 | 84.70 | 85.98 | 541,578 | +0.40(+0.47%) |
Nov 14, 2017 | 88.62 | 88.79 | 85.28 | 85.58 | 530,072 | -3.83(-4.28%) |
Nov 13, 2017 | 90.45 | 91.13 | 89.35 | 89.41 | 412,019 | -1.61(-1.77%) |
Nov 10, 2017 | 90.47 | 91.39 | 90.43 | 91.02 | 367,045 | -0.01(-0.01%) |
Nov 09, 2017 | 89.85 | 91.29 | 89.56 | 91.03 | 504,572 | +0.40(+0.44%) |
Nov 08, 2017 | 90.46 | 91.15 | 89.33 | 90.63 | 402,665 | -0.10(-0.11%) |
Nov 07, 2017 | 91.13 | 91.62 | 90.05 | 90.73 | 299,959 | -0.49(-0.54%) |
Nov 06, 2017 | 89.14 | 91.45 | 89.14 | 91.22 | 396,722 | +2.18(+2.45%) |
Nov 03, 2017 | 87.29 | 89.33 | 86.48 | 89.04 | 353,007 | +1.49(+1.70%) |
Nov 02, 2017 | 87.74 | 88.04 | 86.77 | 87.55 | 264,065 | -0.16(-0.18%) |