Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 126.87 | 128.30 | 123.85 | 124.33 | 14,932,511 | +8.09(+6.96%) |
Jan 30, 2018 | 113.99 | 116.85 | 113.99 | 116.24 | 8,625,460 | +1.03(+0.89%) |
Jan 29, 2018 | 112.83 | 116.94 | 112.83 | 115.22 | 6,380,713 | +2.40(+2.13%) |
Jan 26, 2018 | 112.94 | 113.83 | 111.19 | 112.82 | 3,489,828 | +0.69(+0.61%) |
Jan 25, 2018 | 113.31 | 113.57 | 111.32 | 112.13 | 3,530,770 | -0.16(-0.14%) |
Jan 24, 2018 | 115.96 | 115.96 | 111.90 | 112.29 | 6,440,895 | -2.95(-2.56%) |
Jan 23, 2018 | 115.44 | 116.22 | 114.52 | 115.23 | 3,513,434 | -0.31(-0.27%) |
Jan 22, 2018 | 113.91 | 115.85 | 113.42 | 115.55 | 4,319,557 | +1.77(+1.56%) |
Jan 19, 2018 | 112.96 | 114.00 | 112.35 | 113.78 | 3,608,896 | +0.88(+0.78%) |
Jan 18, 2018 | 111.69 | 113.24 | 110.86 | 112.89 | 4,445,893 | +2.10(+1.89%) |
Jan 17, 2018 | 110.66 | 111.08 | 109.21 | 110.80 | 2,766,222 | +1.20(+1.09%) |
Jan 16, 2018 | 111.64 | 111.98 | 109.30 | 109.60 | 3,589,637 | -1.19(-1.07%) |
Jan 12, 2018 | 110.79 | 110.79 | 110.79 | 0 | +1.11(+1.01%) | |
Jan 11, 2018 | 110.23 | 110.66 | 109.39 | 109.68 | 2,847,682 | -0.24(-0.22%) |
Jan 10, 2018 | 109.93 | 2,546,262 | +0.07(+0.06%) | |||
Jan 09, 2018 | 110.98 | 111.30 | 108.17 | 109.86 | 4,186,070 | -1.02(-0.92%) |
Jan 08, 2018 | 111.15 | 111.81 | 108.90 | 110.88 | 4,675,667 | +0.81(+0.74%) |
Jan 05, 2018 | 105.78 | 110.42 | 105.36 | 110.06 | 6,088,940 | +5.09(+4.85%) |
Jan 04, 2018 | 107.60 | 108.26 | 104.46 | 104.97 | 3,857,395 | -2.51(-2.33%) |
Jan 03, 2018 | 107.48 | 109.03 | 107.11 | 107.48 | 3,278,409 | +0.29(+0.27%) |
Jan 02, 2018 | 103.95 | 107.72 | 103.17 | 107.19 | 4,695,876 | +4.30(+4.18%) |
Dec 29, 2017 | 102.89 | 102.89 | 102.89 | 0 | -0.25(-0.24%) | |
Dec 28, 2017 | 103.11 | 103.37 | 102.39 | 103.13 | 1,469,345 | +0.08(+0.08%) |
Dec 27, 2017 | 103.22 | 104.24 | 102.42 | 103.05 | 2,580,880 | +0.17(+0.16%) |
Dec 26, 2017 | 103.47 | 103.83 | 102.48 | 102.89 | 1,725,853 | -0.94(-0.91%) |
Dec 22, 2017 | 106.07 | 106.07 | 103.49 | 103.83 | 2,475,848 | -1.91(-1.81%) |
Dec 21, 2017 | 105.65 | 106.48 | 105.55 | 105.74 | 2,863,779 | -0.47(-0.44%) |
Dec 20, 2017 | 105.28 | 106.62 | 104.93 | 106.21 | 2,706,978 | +1.42(+1.36%) |
Dec 19, 2017 | 105.20 | 105.53 | 104.48 | 104.79 | 2,049,056 | -0.33(-0.32%) |
Dec 18, 2017 | 107.62 | 107.72 | 104.36 | 105.12 | 4,467,706 | -1.90(-1.78%) |
Dec 15, 2017 | 105.54 | 107.41 | 104.42 | 107.02 | 6,236,307 | +2.80(+2.69%) |
Dec 14, 2017 | 103.02 | 105.39 | 102.53 | 104.22 | 2,809,304 | +0.86(+0.83%) |
Dec 13, 2017 | 105.48 | 106.07 | 103.04 | 103.36 | 3,862,459 | -2.08(-1.97%) |
Dec 12, 2017 | 105.77 | 106.64 | 104.81 | 105.43 | 3,962,646 | -0.25(-0.24%) |
Dec 11, 2017 | 103.42 | 105.92 | 102.85 | 105.69 | 3,561,585 | +2.59(+2.52%) |
Dec 08, 2017 | 102.33 | 104.20 | 102.26 | 103.09 | 3,610,058 | +0.88(+0.86%) |
Dec 07, 2017 | 101.09 | 103.41 | 100.62 | 102.21 | 3,666,338 | +1.17(+1.15%) |
Dec 06, 2017 | 100.83 | 101.77 | 98.33 | 101.05 | 4,548,483 | -0.20(-0.19%) |
Dec 05, 2017 | 98.47 | 103.02 | 97.57 | 101.24 | 4,678,573 | +2.50(+2.53%) |
Dec 04, 2017 | 103.68 | 98.60 | 98.74 | 6,711,729 | -5.08(-4.89%) | |
Dec 01, 2017 | 103.67 | 104.66 | 102.56 | 103.83 | 3,940,932 | -0.32(-0.31%) |
Nov 30, 2017 | 103.92 | 104.30 | 102.89 | 104.15 | 5,509,088 | +0.84(+0.82%) |
Nov 29, 2017 | 106.95 | 107.13 | 102.79 | 103.31 | 5,704,471 | -3.90(-3.64%) |
Nov 28, 2017 | 104.78 | 108.23 | 104.53 | 107.20 | 5,614,893 | +2.43(+2.32%) |
Nov 27, 2017 | 105.63 | 106.05 | 104.58 | 104.78 | 2,593,763 | -0.93(-0.88%) |
Nov 24, 2017 | 105.43 | 106.33 | 105.36 | 105.71 | 1,333,887 | +0.61(+0.58%) |
Nov 22, 2017 | 105.81 | 106.20 | 104.40 | 105.10 | 2,612,267 | -0.38(-0.36%) |
Nov 21, 2017 | 105.55 | 106.52 | 105.31 | 105.48 | 3,367,340 | +0.07(+0.07%) |
Nov 20, 2017 | 106.04 | 106.21 | 104.54 | 105.41 | 6,101,213 | -1.16(-1.08%) |
Nov 17, 2017 | 106.73 | 107.28 | 105.28 | 106.57 | 8,737,140 | -2.72(-2.49%) |
Nov 16, 2017 | 109.54 | 110.79 | 108.91 | 109.29 | 2,425,726 | +0.12(+0.11%) |
Nov 15, 2017 | 110.39 | 110.53 | 108.24 | 109.17 | 2,640,563 | -0.77(-0.70%) |
Nov 14, 2017 | 108.31 | 111.54 | 108.11 | 109.95 | 3,694,481 | +0.25(+0.23%) |
Nov 13, 2017 | 109.68 | 110.90 | 108.89 | 109.69 | 3,235,096 | -0.72(-0.66%) |
Nov 10, 2017 | 108.96 | 110.50 | 108.53 | 110.42 | 2,587,625 | +0.84(+0.77%) |
Nov 09, 2017 | 110.65 | 110.96 | 108.64 | 109.58 | 3,518,477 | -2.21(-1.98%) |
Nov 08, 2017 | 110.12 | 113.21 | 109.78 | 111.79 | 3,465,656 | +2.40(+2.19%) |
Nov 07, 2017 | 109.97 | 110.39 | 107.80 | 109.39 | 2,890,109 | -0.74(-0.68%) |
Nov 06, 2017 | 110.65 | 111.15 | 108.47 | 110.13 | 3,719,429 | -0.73(-0.65%) |
Nov 03, 2017 | 111.12 | 111.41 | 110.24 | 110.86 | 2,987,112 | +0.50(+0.45%) |
Nov 02, 2017 | 111.98 | 112.15 | 110.27 | 110.36 | 3,510,808 | -1.74(-1.56%) |