Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 103.47 | 103.68 | 101.99 | 103.23 | 2,817,272 | +0.20(+0.20%) |
Jan 30, 2018 | 103.96 | 104.78 | 102.73 | 103.03 | 2,319,614 | -0.29(-0.28%) |
Jan 29, 2018 | 105.67 | 105.88 | 102.97 | 103.31 | 2,432,862 | -2.53(-2.39%) |
Jan 26, 2018 | 108.23 | 108.88 | 105.47 | 105.84 | 2,071,979 | -2.30(-2.13%) |
Jan 25, 2018 | 104.22 | 108.18 | 104.22 | 108.14 | 2,702,199 | +4.16(+4.00%) |
Jan 24, 2018 | 105.46 | 105.61 | 103.64 | 103.98 | 2,948,389 | -0.56(-0.53%) |
Jan 23, 2018 | 105.75 | 106.38 | 103.72 | 104.53 | 3,212,301 | -0.49(-0.47%) |
Jan 22, 2018 | 107.11 | 107.24 | 104.59 | 105.02 | 3,942,113 | -2.30(-2.14%) |
Jan 19, 2018 | 109.99 | 110.45 | 106.85 | 107.32 | 4,621,370 | -1.76(-1.61%) |
Jan 18, 2018 | 106.57 | 109.85 | 104.11 | 109.08 | 9,320,687 | -8.36(-7.12%) |
Jan 17, 2018 | 119.52 | 119.75 | 116.56 | 117.44 | 2,180,254 | -0.97(-0.82%) |
Jan 16, 2018 | 124.06 | 124.76 | 116.28 | 118.41 | 3,112,806 | -5.11(-4.13%) |
Jan 12, 2018 | 123.52 | 123.52 | 123.52 | 0 | -1.08(-0.87%) | |
Jan 11, 2018 | 123.31 | 124.66 | 122.66 | 124.60 | 906,286 | +1.60(+1.30%) |
Jan 10, 2018 | 125.29 | 122.38 | 123.00 | 956,227 | -2.29(-1.83%) | |
Jan 09, 2018 | 127.22 | 127.64 | 124.89 | 125.29 | 1,294,502 | -1.86(-1.46%) |
Jan 08, 2018 | 124.24 | 128.28 | 123.57 | 127.15 | 2,102,664 | +5.30(+4.35%) |
Jan 05, 2018 | 121.22 | 122.84 | 120.73 | 121.85 | 872,539 | +1.39(+1.15%) |
Jan 04, 2018 | 122.34 | 123.00 | 120.36 | 120.46 | 887,433 | -1.45(-1.19%) |
Jan 03, 2018 | 122.15 | 123.90 | 120.83 | 121.92 | 1,126,534 | +0.24(+0.20%) |
Jan 02, 2018 | 119.27 | 122.03 | 118.86 | 121.67 | 1,208,543 | +3.37(+2.85%) |
Dec 29, 2017 | 118.31 | 118.31 | 118.31 | 0 | -0.52(-0.44%) | |
Dec 28, 2017 | 118.92 | 119.16 | 117.82 | 118.83 | 1,079,078 | +0.02(+0.02%) |
Dec 27, 2017 | 119.33 | 119.87 | 118.58 | 118.81 | 721,762 | -0.56(-0.47%) |
Dec 26, 2017 | 119.56 | 119.70 | 118.47 | 119.37 | 353,519 | -0.23(-0.19%) |
Dec 22, 2017 | 118.75 | 119.76 | 118.41 | 119.60 | 844,822 | +0.59(+0.50%) |
Dec 21, 2017 | 121.82 | 122.08 | 118.84 | 119.01 | 1,075,116 | -2.48(-2.04%) |
Dec 20, 2017 | 122.57 | 122.86 | 121.46 | 121.49 | 899,701 | -0.64(-0.52%) |
Dec 19, 2017 | 122.22 | 123.03 | 121.74 | 122.13 | 1,021,787 | -0.06(-0.05%) |
Dec 18, 2017 | 121.77 | 122.86 | 121.31 | 122.18 | 1,499,963 | +2.32(+1.94%) |
Dec 15, 2017 | 119.51 | 122.15 | 119.33 | 119.86 | 2,306,569 | +1.84(+1.56%) |
Dec 14, 2017 | 120.26 | 120.31 | 117.97 | 118.02 | 1,097,255 | -2.03(-1.70%) |
Dec 13, 2017 | 120.31 | 120.98 | 119.76 | 120.06 | 1,041,148 | -0.24(-0.20%) |
Dec 12, 2017 | 120.30 | 121.00 | 120.07 | 120.30 | 1,111,643 | -0.72(-0.59%) |
Dec 11, 2017 | 120.81 | 121.95 | 120.12 | 121.02 | 1,052,152 | +0.50(+0.41%) |
Dec 08, 2017 | 119.90 | 121.67 | 119.86 | 120.52 | 1,687,600 | +1.40(+1.18%) |
Dec 07, 2017 | 117.25 | 120.47 | 117.19 | 119.11 | 1,061,440 | +1.48(+1.26%) |
Dec 06, 2017 | 117.68 | 118.30 | 116.56 | 117.64 | 1,815,502 | -0.47(-0.40%) |
Dec 05, 2017 | 118.58 | 120.19 | 117.36 | 118.11 | 1,532,676 | -1.26(-1.05%) |
Dec 04, 2017 | 123.13 | 123.56 | 119.20 | 119.36 | 1,729,019 | -2.58(-2.12%) |
Dec 01, 2017 | 124.45 | 124.95 | 121.00 | 121.95 | 1,344,019 | -2.00(-1.62%) |
Nov 30, 2017 | 121.84 | 124.40 | 121.59 | 123.95 | 1,398,700 | +2.19(+1.80%) |
Nov 29, 2017 | 126.56 | 126.56 | 120.55 | 121.76 | 1,657,634 | -4.56(-3.61%) |
Nov 28, 2017 | 126.20 | 126.92 | 125.41 | 126.32 | 748,279 | +0.61(+0.48%) |
Nov 27, 2017 | 126.48 | 126.75 | 125.68 | 125.71 | 838,106 | -0.77(-0.60%) |
Nov 24, 2017 | 125.14 | 126.89 | 125.04 | 126.48 | 450,289 | +1.67(+1.34%) |
Nov 22, 2017 | 127.11 | 127.20 | 124.73 | 124.81 | 775,222 | -1.34(-1.06%) |
Nov 21, 2017 | 125.77 | 127.09 | 125.55 | 126.15 | 1,038,709 | +1.20(+0.96%) |
Nov 20, 2017 | 125.02 | 125.69 | 124.59 | 124.95 | 1,093,760 | -0.75(-0.59%) |
Nov 17, 2017 | 125.43 | 125.80 | 124.25 | 125.69 | 1,562,327 | +0.81(+0.65%) |
Nov 16, 2017 | 125.04 | 126.19 | 124.28 | 124.88 | 2,073,232 | +0.73(+0.59%) |
Nov 15, 2017 | 125.50 | 125.69 | 121.03 | 124.15 | 2,153,461 | -2.87(-2.26%) |
Nov 14, 2017 | 128.75 | 128.84 | 126.25 | 127.02 | 1,858,699 | -5.28(-3.99%) |
Nov 13, 2017 | 128.77 | 132.57 | 128.75 | 132.30 | 1,028,645 | +2.54(+1.96%) |
Nov 10, 2017 | 130.13 | 131.67 | 129.58 | 129.76 | 1,144,713 | -0.20(-0.16%) |
Nov 09, 2017 | 131.14 | 131.44 | 125.86 | 129.97 | 2,805,214 | -3.45(-2.59%) |
Nov 08, 2017 | 132.45 | 133.80 | 131.50 | 133.42 | 1,894,886 | +1.34(+1.01%) |
Nov 07, 2017 | 131.04 | 132.49 | 130.91 | 132.08 | 1,691,194 | +1.07(+0.82%) |
Nov 06, 2017 | 129.41 | 131.04 | 129.32 | 131.01 | 1,030,664 | +1.78(+1.38%) |
Nov 03, 2017 | 126.01 | 129.51 | 124.81 | 129.23 | 1,512,054 | +2.89(+2.29%) |
Nov 02, 2017 | 131.50 | 132.60 | 125.14 | 126.34 | 2,561,771 | -5.00(-3.81%) |