Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 116.21 | 116.84 | 115.94 | 116.06 | 52,893 | +1.54(+1.34%) |
Jan 30, 2018 | 114.40 | 114.87 | 114.29 | 114.52 | 50,524 | +0.50(+0.44%) |
Jan 29, 2018 | 113.72 | 114.33 | 113.62 | 114.02 | 44,529 | -0.91(-0.79%) |
Jan 26, 2018 | 114.03 | 115.07 | 114.02 | 114.93 | 60,939 | +1.30(+1.14%) |
Jan 25, 2018 | 114.31 | 114.56 | 113.16 | 113.63 | 83,389 | -1.17(-1.02%) |
Jan 24, 2018 | 115.72 | 115.81 | 114.48 | 114.80 | 54,249 | +0.55(+0.48%) |
Jan 23, 2018 | 113.49 | 114.25 | 113.43 | 114.25 | 58,267 | +1.94(+1.73%) |
Jan 22, 2018 | 111.66 | 112.42 | 111.57 | 112.31 | 94,474 | +0.51(+0.46%) |
Jan 19, 2018 | 109.66 | 111.97 | 109.52 | 111.80 | 133,904 | +7.13(+6.82%) |
Jan 18, 2018 | 104.23 | 104.83 | 104.22 | 104.67 | 35,873 | +2.36(+2.30%) |
Jan 17, 2018 | 102.20 | 102.92 | 101.97 | 102.31 | 32,580 | -0.74(-0.72%) |
Jan 16, 2018 | 103.88 | 103.92 | 102.82 | 103.05 | 65,207 | +0.11(+0.11%) |
Jan 12, 2018 | 102.94 | 102.94 | 102.94 | 0 | +2.36(+2.34%) | |
Jan 11, 2018 | 99.98 | 100.44 | 99.96 | 100.58 | 42,046 | +0.13(+0.13%) |
Jan 10, 2018 | 100.91 | 100.91 | 100.25 | 100.45 | 65,374 | -0.64(-0.63%) |
Jan 09, 2018 | 101.26 | 101.32 | 100.68 | 101.09 | 36,815 | -2.40(-2.32%) |
Jan 08, 2018 | 103.58 | 103.58 | 103.24 | 103.49 | 52,653 | -0.44(-0.42%) |
Jan 05, 2018 | 103.49 | 103.98 | 103.33 | 103.93 | 33,852 | +1.13(+1.10%) |
Jan 04, 2018 | 103.16 | 103.69 | 102.65 | 102.80 | 119,899 | +1.74(+1.72%) |
Jan 03, 2018 | 100.66 | 101.19 | 100.30 | 101.06 | 226,737 | +0.32(+0.32%) |
Jan 02, 2018 | 99.65 | 100.81 | 99.59 | 100.74 | 30,977 | +0.92(+0.92%) |
Dec 29, 2017 | 99.82 | 99.82 | 99.82 | 0 | -0.70(-0.69%) | |
Dec 28, 2017 | 101.24 | 101.30 | 100.39 | 100.52 | 36,072 | -0.56(-0.56%) |
Dec 27, 2017 | 101.35 | 101.35 | 100.88 | 101.08 | 38,528 | -0.08(-0.08%) |
Dec 26, 2017 | 101.62 | 101.62 | 100.38 | 101.16 | 26,980 | +0.58(+0.57%) |
Dec 22, 2017 | 100.12 | 100.91 | 100.09 | 100.58 | 49,408 | +0.04(+0.04%) |
Dec 21, 2017 | 101.13 | 101.42 | 100.40 | 100.54 | 98,515 | -0.64(-0.63%) |
Dec 20, 2017 | 101.61 | 101.66 | 100.93 | 101.18 | 72,181 | -1.03(-1.01%) |
Dec 19, 2017 | 102.36 | 102.48 | 101.73 | 102.22 | 121,770 | -0.02(-0.01%) |
Dec 18, 2017 | 102.42 | 102.80 | 102.12 | 102.23 | 23,296 | +0.86(+0.84%) |
Dec 15, 2017 | 101.19 | 101.64 | 100.79 | 101.38 | 108,213 | +2.17(+2.19%) |
Dec 14, 2017 | 100.07 | 100.73 | 99.14 | 99.20 | 115,763 | -0.30(-0.31%) |
Dec 13, 2017 | 99.33 | 99.83 | 98.23 | 99.50 | 151,515 | -2.47(-2.42%) |
Dec 12, 2017 | 102.53 | 102.55 | 101.39 | 101.97 | 49,478 | -1.50(-1.45%) |
Dec 11, 2017 | 103.98 | 103.98 | 102.71 | 103.47 | 47,258 | -2.97(-2.79%) |
Dec 08, 2017 | 106.91 | 106.97 | 106.02 | 106.44 | 20,108 | +0.01(+0.01%) |
Dec 07, 2017 | 105.79 | 106.70 | 105.75 | 106.43 | 15,377 | +0.84(+0.80%) |
Dec 06, 2017 | 105.21 | 106.09 | 105.15 | 105.59 | 28,841 | +1.05(+1.00%) |
Dec 05, 2017 | 104.35 | 105.03 | 104.35 | 104.54 | 47,597 | -0.22(-0.21%) |
Dec 04, 2017 | 105.53 | 105.57 | 104.52 | 104.76 | 57,787 | +0.17(+0.16%) |
Dec 01, 2017 | 104.25 | 105.00 | 104.22 | 104.59 | 79,476 | +0.16(+0.15%) |
Nov 30, 2017 | 105.35 | 105.48 | 104.25 | 104.44 | 54,341 | -0.48(-0.46%) |
Nov 29, 2017 | 107.21 | 107.35 | 104.92 | 104.92 | 106,076 | -1.36(-1.28%) |
Nov 28, 2017 | 106.65 | 106.65 | 105.97 | 106.28 | 62,220 | -0.59(-0.56%) |
Nov 27, 2017 | 107.19 | 107.58 | 106.55 | 106.88 | 16,879 | -0.56(-0.52%) |
Nov 24, 2017 | 107.76 | 107.83 | 107.29 | 107.44 | 9,800 | -0.56(-0.52%) |
Nov 22, 2017 | 109.07 | 109.12 | 107.56 | 108.00 | 30,873 | -2.13(-1.93%) |
Nov 21, 2017 | 109.44 | 110.21 | 109.15 | 110.13 | 13,625 | +1.65(+1.52%) |
Nov 20, 2017 | 109.33 | 109.33 | 108.24 | 108.48 | 27,656 | -0.94(-0.86%) |
Nov 17, 2017 | 109.60 | 109.73 | 109.04 | 109.42 | 49,224 | +0.50(+0.46%) |
Nov 16, 2017 | 109.14 | 109.14 | 108.50 | 108.92 | 22,481 | -0.76(-0.69%) |
Nov 15, 2017 | 108.60 | 110.54 | 108.39 | 109.68 | 21,945 | -0.81(-0.74%) |
Nov 14, 2017 | 110.11 | 110.59 | 109.79 | 110.50 | 31,877 | +3.06(+2.84%) |
Nov 13, 2017 | 105.81 | 107.45 | 105.76 | 107.44 | 35,985 | +1.70(+1.61%) |
Nov 10, 2017 | 105.21 | 106.17 | 105.08 | 105.74 | 165,966 | +3.24(+3.16%) |
Nov 09, 2017 | 102.95 | 103.27 | 101.87 | 102.50 | 193,492 | -4.70(-4.38%) |
Nov 08, 2017 | 106.63 | 107.26 | 106.63 | 107.20 | 56,052 | +0.80(+0.75%) |
Nov 07, 2017 | 106.24 | 106.58 | 106.00 | 106.40 | 23,900 | +0.40(+0.38%) |
Nov 06, 2017 | 106.20 | 106.28 | 105.75 | 106.00 | 83,742 | -2.65(-2.44%) |
Nov 03, 2017 | 108.88 | 109.12 | 108.45 | 108.65 | 26,543 | -0.43(-0.39%) |
Nov 02, 2017 | 108.95 | 109.38 | 108.40 | 109.08 | 80,354 | +0.33(+0.30%) |