Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 96.29 | 97.58 | 95.05 | 95.30 | 834,223 | -0.23(-0.24%) |
Jan 30, 2018 | 95.51 | 96.11 | 94.44 | 95.53 | 620,561 | -0.76(-0.79%) |
Jan 29, 2018 | 96.96 | 97.81 | 95.95 | 96.29 | 819,031 | -1.27(-1.30%) |
Jan 26, 2018 | 97.06 | 97.72 | 96.15 | 97.56 | 581,702 | +0.82(+0.85%) |
Jan 25, 2018 | 96.99 | 97.60 | 95.95 | 96.74 | 812,028 | +0.23(+0.24%) |
Jan 24, 2018 | 97.41 | 97.44 | 95.87 | 96.50 | 1,048,783 | -0.61(-0.62%) |
Jan 23, 2018 | 97.22 | 97.61 | 96.46 | 97.11 | 750,917 | +0.08(+0.09%) |
Jan 22, 2018 | 96.53 | 97.02 | 95.24 | 97.02 | 972,653 | +0.74(+0.76%) |
Jan 19, 2018 | 95.31 | 96.33 | 94.91 | 96.29 | 665,875 | +1.36(+1.43%) |
Jan 18, 2018 | 94.28 | 95.25 | 93.79 | 94.93 | 726,143 | +0.83(+0.89%) |
Jan 17, 2018 | 93.19 | 94.18 | 92.83 | 94.10 | 721,082 | +1.57(+1.70%) |
Jan 16, 2018 | 93.15 | 93.81 | 92.02 | 92.52 | 1,094,072 | -0.26(-0.28%) |
Jan 12, 2018 | 92.78 | 92.78 | 92.78 | 0 | +1.16(+1.26%) | |
Jan 11, 2018 | 90.08 | 91.75 | 89.74 | 91.62 | 677,760 | +1.89(+2.11%) |
Jan 10, 2018 | 90.60 | 90.60 | 89.18 | 89.73 | 1,424,503 | -1.03(-1.13%) |
Jan 09, 2018 | 89.83 | 91.15 | 89.65 | 90.76 | 984,911 | +0.98(+1.09%) |
Jan 08, 2018 | 89.01 | 89.96 | 88.83 | 89.77 | 842,205 | +0.89(+1.00%) |
Jan 05, 2018 | 88.33 | 89.08 | 87.98 | 88.89 | 541,620 | +0.80(+0.91%) |
Jan 04, 2018 | 87.85 | 88.60 | 87.33 | 88.09 | 1,063,686 | +0.51(+0.59%) |
Jan 03, 2018 | 87.61 | 87.85 | 87.20 | 87.58 | 963,438 | +0.09(+0.10%) |
Jan 02, 2018 | 85.73 | 87.52 | 85.60 | 87.48 | 813,290 | +1.88(+2.20%) |
Dec 29, 2017 | 85.60 | 85.60 | 85.60 | 0 | -0.81(-0.93%) | |
Dec 28, 2017 | 86.87 | 86.96 | 85.42 | 86.41 | 652,787 | -0.53(-0.61%) |
Dec 27, 2017 | 86.69 | 87.24 | 86.37 | 86.94 | 713,545 | +0.66(+0.76%) |
Dec 26, 2017 | 86.34 | 85.93 | 86.29 | 678,585 | -0.05(-0.06%) | |
Dec 22, 2017 | 84.58 | 86.57 | 84.03 | 86.34 | 1,146,208 | +2.02(+2.40%) |
Dec 21, 2017 | 84.75 | 84.75 | 82.88 | 84.31 | 1,139,340 | +0.15(+0.18%) |
Dec 20, 2017 | 84.87 | 84.96 | 84.07 | 84.17 | 1,155,729 | -0.29(-0.34%) |
Dec 19, 2017 | 84.24 | 84.50 | 83.34 | 84.45 | 732,013 | +0.31(+0.36%) |
Dec 18, 2017 | 84.28 | 85.04 | 83.59 | 84.15 | 956,053 | -0.08(-0.09%) |
Dec 15, 2017 | 83.40 | 84.89 | 83.40 | 84.22 | 1,083,230 | +0.86(+1.03%) |
Dec 14, 2017 | 84.21 | 84.53 | 83.09 | 83.36 | 769,892 | -0.58(-0.69%) |
Dec 13, 2017 | 84.00 | 84.95 | 83.85 | 83.94 | 993,723 | -0.05(-0.05%) |
Dec 12, 2017 | 83.97 | 84.31 | 83.55 | 83.99 | 707,845 | +0.30(+0.36%) |
Dec 11, 2017 | 84.83 | 85.00 | 83.33 | 83.69 | 859,850 | -1.23(-1.45%) |
Dec 08, 2017 | 84.59 | 85.50 | 84.26 | 84.92 | 1,175,375 | +0.57(+0.67%) |
Dec 07, 2017 | 83.92 | 84.43 | 83.32 | 84.35 | 1,658,999 | +0.68(+0.81%) |
Dec 06, 2017 | 83.23 | 83.97 | 82.64 | 83.68 | 1,495,140 | +0.84(+1.01%) |
Dec 05, 2017 | 83.47 | 84.58 | 82.59 | 82.84 | 1,108,668 | -0.22(-0.27%) |
Dec 04, 2017 | 81.80 | 82.03 | 81.80 | 83.06 | 1,198,433 | +0.21(+0.26%) |
Dec 01, 2017 | 84.19 | 84.19 | 81.39 | 82.84 | 1,053,034 | -1.19(-1.42%) |
Nov 30, 2017 | 83.44 | 84.44 | 81.92 | 84.03 | 5,518,689 | +1.42(+1.72%) |
Nov 29, 2017 | 81.28 | 82.66 | 81.25 | 82.61 | 1,196,998 | +1.42(+1.75%) |
Nov 28, 2017 | 81.01 | 81.26 | 79.96 | 81.19 | 943,122 | +0.99(+1.24%) |
Nov 27, 2017 | 80.01 | 80.62 | 79.67 | 80.20 | 740,902 | +0.18(+0.23%) |
Nov 24, 2017 | 80.47 | 80.99 | 79.70 | 80.02 | 291,466 | -0.13(-0.16%) |
Nov 22, 2017 | 80.05 | 80.45 | 79.46 | 80.15 | 588,810 | +0.03(+0.03%) |
Nov 21, 2017 | 78.47 | 80.15 | 78.33 | 80.12 | 869,047 | +1.81(+2.32%) |
Nov 20, 2017 | 77.28 | 78.34 | 77.28 | 78.31 | 424,343 | +0.95(+1.23%) |
Nov 17, 2017 | 77.42 | 77.77 | 76.64 | 77.36 | 957,009 | -0.08(-0.10%) |
Nov 16, 2017 | 76.28 | 77.79 | 76.28 | 77.43 | 511,446 | +1.15(+1.51%) |
Nov 15, 2017 | 76.91 | 77.33 | 75.99 | 76.28 | 737,625 | -1.11(-1.44%) |
Nov 14, 2017 | 76.99 | 77.68 | 75.82 | 77.40 | 1,145,987 | +0.51(+0.67%) |
Nov 13, 2017 | 77.09 | 77.61 | 76.59 | 76.88 | 1,225,610 | -0.43(-0.56%) |
Nov 10, 2017 | 77.12 | 77.77 | 76.88 | 77.31 | 890,875 | -0.14(-0.18%) |
Nov 09, 2017 | 78.25 | 78.62 | 77.00 | 77.45 | 708,324 | -1.20(-1.52%) |
Nov 08, 2017 | 78.68 | 78.93 | 77.67 | 78.64 | 1,377,703 | -0.18(-0.22%) |
Nov 07, 2017 | 78.72 | 78.98 | 77.91 | 78.82 | 565,477 | +0.38(+0.48%) |
Nov 06, 2017 | 78.90 | 79.11 | 78.20 | 78.44 | 623,812 | -0.25(-0.32%) |
Nov 03, 2017 | 78.91 | 79.21 | 78.31 | 78.70 | 493,421 | -0.26(-0.33%) |
Nov 02, 2017 | 77.70 | 79.31 | 76.83 | 78.96 | 785,816 | +0.95(+1.22%) |