Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 113.43 | 113.45 | 112.56 | 113.03 | 101,856 | +0.17(+0.16%) |
Jan 30, 2018 | 112.76 | 113.26 | 112.76 | 112.85 | 17,887 | -0.40(-0.35%) |
Jan 29, 2018 | 114.12 | 114.12 | 113.26 | 113.26 | 23,729 | -0.83(-0.73%) |
Jan 26, 2018 | 113.46 | 114.11 | 113.46 | 114.09 | 17,882 | +0.62(+0.55%) |
Jan 25, 2018 | 114.40 | 114.40 | 113.15 | 113.47 | 27,064 | -0.88(-0.77%) |
Jan 24, 2018 | 114.42 | 114.60 | 114.17 | 114.35 | 17,636 | +0.10(+0.08%) |
Jan 23, 2018 | 114.17 | 114.30 | 113.96 | 114.25 | 10,899 | -0.02(-0.02%) |
Jan 22, 2018 | 113.71 | 114.28 | 113.71 | 114.27 | 7,203 | +0.43(+0.38%) |
Jan 19, 2018 | 112.72 | 113.84 | 112.72 | 113.84 | 23,272 | +1.48(+1.32%) |
Jan 18, 2018 | 112.74 | 112.74 | 112.25 | 112.36 | 25,234 | -0.42(-0.38%) |
Jan 17, 2018 | 111.93 | 113.20 | 111.93 | 112.79 | 19,563 | +1.10(+0.98%) |
Jan 16, 2018 | 112.25 | 112.62 | 111.59 | 111.69 | 34,149 | -0.14(-0.13%) |
Jan 12, 2018 | 111.83 | 111.83 | 111.83 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 111.79 | 111.86 | 111.60 | 111.74 | 30,394 | +0.21(+0.19%) |
Jan 10, 2018 | 111.87 | 111.87 | 111.19 | 111.53 | 53,841 | -0.60(-0.54%) |
Jan 09, 2018 | 112.35 | 112.52 | 112.13 | 112.14 | 12,049 | -0.15(-0.13%) |
Jan 08, 2018 | 111.74 | 112.39 | 111.74 | 112.28 | 28,048 | +0.49(+0.44%) |
Jan 05, 2018 | 111.53 | 111.82 | 111.42 | 111.79 | 30,706 | +0.41(+0.37%) |
Jan 04, 2018 | 110.97 | 111.64 | 110.97 | 111.38 | 21,333 | +0.55(+0.50%) |
Jan 03, 2018 | 110.88 | 111.06 | 110.72 | 110.83 | 11,485 | +0.06(+0.05%) |
Jan 02, 2018 | 111.11 | 111.11 | 110.70 | 110.77 | 30,947 | -0.16(-0.14%) |
Dec 29, 2017 | 110.93 | 110.93 | 110.93 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 111.18 | 111.18 | 110.82 | 111.08 | 14,359 | +0.06(+0.05%) |
Dec 27, 2017 | 111.27 | 111.45 | 111.02 | 111.02 | 7,395 | -0.17(-0.15%) |
Dec 26, 2017 | 110.94 | 111.34 | 110.94 | 111.18 | 29,907 | +0.11(+0.10%) |
Dec 22, 2017 | 111.00 | 111.21 | 111.00 | 111.07 | 16,190 | -0.10(-0.09%) |
Dec 21, 2017 | 111.14 | 111.47 | 111.04 | 111.16 | 31,684 | +0.13(+0.12%) |
Dec 20, 2017 | 111.39 | 111.39 | 110.60 | 111.03 | 29,930 | -0.26(-0.24%) |
Dec 19, 2017 | 111.49 | 111.71 | 111.30 | 111.30 | 20,404 | +0.07(+0.06%) |
Dec 18, 2017 | 111.42 | 111.86 | 111.19 | 111.23 | 8,616 | +0.23(+0.20%) |
Dec 15, 2017 | 110.42 | 111.06 | 110.42 | 111.00 | 238,933 | +1.02(+0.93%) |
Dec 14, 2017 | 110.31 | 110.44 | 109.98 | 109.98 | 25,215 | -0.30(-0.27%) |
Dec 13, 2017 | 109.84 | 110.57 | 109.84 | 110.28 | 30,233 | +0.56(+0.51%) |
Dec 12, 2017 | 109.70 | 110.10 | 109.55 | 109.72 | 22,164 | +0.09(+0.08%) |
Dec 11, 2017 | 109.49 | 109.63 | 109.20 | 109.63 | 21,469 | +0.10(+0.09%) |
Dec 08, 2017 | 109.55 | 109.55 | 109.14 | 109.54 | 17,901 | +0.23(+0.21%) |
Dec 07, 2017 | 109.56 | 109.81 | 109.28 | 109.30 | 25,009 | -0.42(-0.38%) |
Dec 06, 2017 | 109.37 | 109.86 | 109.37 | 109.72 | 47,865 | +0.37(+0.34%) |
Dec 05, 2017 | 109.50 | 109.58 | 109.19 | 109.35 | 116,913 | -0.30(-0.28%) |
Dec 04, 2017 | 109.29 | 109.29 | 109.29 | 109.65 | 32,578 | +0.75(+0.69%) |
Dec 01, 2017 | 108.60 | 108.91 | 107.53 | 108.90 | 38,046 | +0.20(+0.18%) |
Nov 30, 2017 | 108.34 | 109.08 | 108.19 | 108.70 | 38,799 | +0.46(+0.43%) |
Nov 29, 2017 | 108.03 | 108.43 | 108.03 | 108.24 | 25,004 | +0.25(+0.23%) |
Nov 28, 2017 | 107.27 | 108.02 | 107.27 | 107.99 | 42,525 | +0.87(+0.81%) |
Nov 27, 2017 | 106.98 | 107.22 | 106.95 | 107.12 | 5,444 | +0.04(+0.04%) |
Nov 24, 2017 | 107.07 | 107.11 | 106.97 | 107.07 | 2,734 | +0.17(+0.16%) |
Nov 22, 2017 | 107.09 | 107.15 | 106.71 | 106.91 | 15,212 | -0.10(-0.09%) |
Nov 21, 2017 | 106.86 | 107.34 | 106.80 | 107.00 | 78,788 | +0.36(+0.33%) |
Nov 20, 2017 | 106.47 | 106.89 | 106.47 | 106.65 | 112,636 | +0.19(+0.18%) |
Nov 17, 2017 | 106.31 | 106.52 | 106.31 | 106.45 | 13,427 | +0.05(+0.05%) |
Nov 16, 2017 | 106.01 | 106.73 | 106.01 | 106.40 | 54,040 | +0.86(+0.82%) |
Nov 15, 2017 | 106.00 | 106.00 | 105.50 | 105.54 | 14,475 | -0.84(-0.79%) |
Nov 14, 2017 | 105.78 | 106.44 | 105.78 | 106.38 | 11,898 | +0.35(+0.33%) |
Nov 13, 2017 | 105.24 | 106.06 | 105.24 | 106.03 | 67,691 | +0.76(+0.72%) |
Nov 10, 2017 | 104.39 | 105.37 | 104.39 | 105.27 | 69,698 | +0.63(+0.60%) |
Nov 09, 2017 | 104.33 | 104.69 | 104.14 | 104.64 | 50,526 | -0.11(-0.11%) |
Nov 08, 2017 | 104.04 | 104.77 | 104.04 | 104.75 | 14,280 | +1.01(+0.97%) |
Nov 07, 2017 | 103.28 | 103.77 | 103.17 | 103.75 | 36,886 | +0.46(+0.45%) |
Nov 06, 2017 | 103.94 | 103.94 | 103.25 | 103.28 | 23,127 | -0.62(-0.59%) |
Nov 03, 2017 | 104.19 | 104.27 | 103.87 | 103.90 | 12,444 | -0.27(-0.26%) |
Nov 02, 2017 | 104.79 | 104.79 | 103.85 | 104.17 | 9,448 | -0.96(-0.91%) |