Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 120.70 | 121.98 | 119.16 | 119.89 | 1,356,113 | -0.37(-0.31%) |
Jan 30, 2018 | 118.66 | 121.73 | 116.73 | 120.26 | 3,275,596 | +3.74(+3.21%) |
Jan 29, 2018 | 117.76 | 118.72 | 116.36 | 116.52 | 1,062,806 | -2.29(-1.93%) |
Jan 26, 2018 | 115.84 | 118.87 | 115.32 | 118.81 | 968,438 | +3.49(+3.03%) |
Jan 25, 2018 | 117.01 | 117.35 | 115.14 | 115.32 | 885,201 | -0.55(-0.47%) |
Jan 24, 2018 | 117.00 | 117.49 | 114.44 | 115.87 | 1,453,729 | -1.34(-1.14%) |
Jan 23, 2018 | 115.30 | 117.60 | 114.80 | 117.21 | 1,521,781 | +1.91(+1.66%) |
Jan 22, 2018 | 114.00 | 115.32 | 113.09 | 115.30 | 1,023,635 | +1.19(+1.04%) |
Jan 19, 2018 | 113.30 | 114.11 | 113.03 | 114.11 | 978,781 | +0.83(+0.73%) |
Jan 18, 2018 | 111.61 | 113.72 | 111.36 | 113.28 | 1,198,338 | +1.02(+0.91%) |
Jan 17, 2018 | 110.10 | 113.13 | 109.74 | 112.26 | 1,419,661 | +2.17(+1.97%) |
Jan 16, 2018 | 112.93 | 114.40 | 108.86 | 110.09 | 2,158,213 | -2.81(-2.49%) |
Jan 12, 2018 | 112.90 | 112.90 | 112.90 | 0 | -1.34(-1.17%) | |
Jan 11, 2018 | 113.58 | 114.77 | 112.55 | 114.24 | 1,397,960 | +0.10(+0.09%) |
Jan 10, 2018 | 114.48 | 114.14 | 3,098,072 | +4.44(+4.05%) | ||
Jan 09, 2018 | 109.95 | 109.98 | 108.64 | 109.70 | 1,228,023 | -0.24(-0.22%) |
Jan 08, 2018 | 108.72 | 110.06 | 108.11 | 109.94 | 1,626,896 | +0.62(+0.57%) |
Jan 05, 2018 | 109.94 | 109.94 | 108.30 | 109.32 | 1,025,352 | +0.07(+0.06%) |
Jan 04, 2018 | 107.54 | 110.19 | 107.31 | 109.25 | 2,774,016 | +4.08(+3.88%) |
Jan 03, 2018 | 103.88 | 105.90 | 102.02 | 105.17 | 2,047,863 | +1.77(+1.71%) |
Jan 02, 2018 | 102.05 | 103.60 | 100.24 | 103.40 | 1,599,892 | +1.66(+1.63%) |
Dec 29, 2017 | 101.74 | 101.74 | 101.74 | 0 | -0.46(-0.45%) | |
Dec 28, 2017 | 103.32 | 103.32 | 101.73 | 102.20 | 917,124 | -0.86(-0.83%) |
Dec 27, 2017 | 102.63 | 103.80 | 102.00 | 103.06 | 986,027 | +0.13(+0.13%) |
Dec 26, 2017 | 102.14 | 103.36 | 101.50 | 102.93 | 867,009 | +0.61(+0.60%) |
Dec 22, 2017 | 102.22 | 102.87 | 100.79 | 102.32 | 972,875 | -0.57(-0.55%) |
Dec 21, 2017 | 102.20 | 103.09 | 101.54 | 102.89 | 1,153,073 | +0.89(+0.87%) |
Dec 20, 2017 | 103.01 | 103.59 | 101.04 | 102.00 | 1,162,484 | -0.93(-0.90%) |
Dec 19, 2017 | 103.50 | 104.30 | 102.37 | 102.93 | 1,894,243 | -0.72(-0.69%) |
Dec 18, 2017 | 104.04 | 104.19 | 102.17 | 103.65 | 2,574,255 | +0.18(+0.17%) |
Dec 15, 2017 | 103.55 | 104.05 | 101.67 | 103.47 | 6,458,430 | +0.12(+0.12%) |
Dec 14, 2017 | 102.04 | 103.72 | 101.47 | 103.35 | 2,276,792 | +1.88(+1.85%) |
Dec 13, 2017 | 103.34 | 103.71 | 100.85 | 101.47 | 1,855,335 | -1.02(-1.00%) |
Dec 12, 2017 | 104.56 | 105.43 | 102.26 | 102.49 | 3,164,291 | -2.32(-2.21%) |
Dec 11, 2017 | 105.16 | 106.83 | 103.30 | 104.81 | 3,002,086 | -0.04(-0.04%) |
Dec 08, 2017 | 105.00 | 106.35 | 103.85 | 104.85 | 2,260,368 | +0.65(+0.62%) |
Dec 07, 2017 | 102.75 | 104.81 | 102.36 | 104.20 | 4,003,900 | +1.85(+1.81%) |
Dec 06, 2017 | 98.67 | 102.53 | 98.18 | 102.35 | 3,654,453 | +3.15(+3.18%) |
Dec 05, 2017 | 96.48 | 99.68 | 95.35 | 99.20 | 3,579,299 | +2.62(+2.71%) |
Dec 04, 2017 | 100.52 | 96.50 | 96.58 | 3,308,678 | -3.94(-3.92%) | |
Dec 01, 2017 | 102.63 | 103.88 | 98.59 | 100.52 | 3,664,142 | -2.48(-2.41%) |
Nov 30, 2017 | 105.49 | 107.70 | 102.11 | 103.00 | 6,628,780 | -3.54(-3.32%) |
Nov 29, 2017 | 114.00 | 114.00 | 105.63 | 106.54 | 5,078,158 | -8.22(-7.16%) |
Nov 28, 2017 | 115.31 | 115.59 | 113.36 | 114.76 | 1,171,838 | -0.18(-0.16%) |
Nov 27, 2017 | 116.37 | 116.89 | 114.44 | 114.94 | 1,487,761 | -1.20(-1.03%) |
Nov 24, 2017 | 115.43 | 116.62 | 115.42 | 116.14 | 501,561 | +0.99(+0.86%) |
Nov 22, 2017 | 115.40 | 116.10 | 114.25 | 115.15 | 835,492 | -0.14(-0.12%) |
Nov 21, 2017 | 113.96 | 116.32 | 113.60 | 115.29 | 1,539,106 | +1.49(+1.31%) |
Nov 20, 2017 | 111.89 | 114.12 | 111.43 | 113.80 | 1,898,660 | +2.12(+1.90%) |
Nov 17, 2017 | 110.00 | 112.80 | 109.84 | 111.68 | 1,854,073 | +2.34(+2.14%) |
Nov 16, 2017 | 107.04 | 109.79 | 106.98 | 109.34 | 1,009,877 | +2.73(+2.56%) |
Nov 15, 2017 | 106.59 | 107.35 | 105.26 | 106.61 | 679,672 | -0.86(-0.80%) |
Nov 14, 2017 | 106.04 | 107.55 | 105.55 | 107.47 | 919,285 | +1.30(+1.22%) |
Nov 13, 2017 | 106.58 | 106.99 | 105.53 | 106.17 | 1,135,194 | -1.14(-1.06%) |
Nov 10, 2017 | 105.79 | 107.50 | 104.85 | 107.31 | 1,181,682 | +1.16(+1.09%) |
Nov 09, 2017 | 108.42 | 109.36 | 104.50 | 106.15 | 2,128,347 | -4.73(-4.27%) |
Nov 08, 2017 | 108.14 | 111.87 | 107.77 | 110.88 | 1,263,235 | +2.35(+2.17%) |
Nov 07, 2017 | 108.25 | 108.98 | 107.57 | 108.53 | 751,190 | +0.11(+0.10%) |
Nov 06, 2017 | 110.00 | 110.60 | 108.30 | 108.42 | 1,073,195 | -1.34(-1.22%) |
Nov 03, 2017 | 107.66 | 110.93 | 107.44 | 109.76 | 1,098,739 | -0.84(-0.76%) |
Nov 02, 2017 | 109.92 | 111.66 | 109.18 | 110.60 | 763,424 | +0.33(+0.30%) |