Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 117.83 | 118.95 | 115.50 | 115.92 | 6,561,345 | -1.62(-1.37%) |
Jan 30, 2018 | 117.48 | 118.10 | 117.36 | 117.54 | 6,199,745 | -0.60(-0.51%) |
Jan 29, 2018 | 116.53 | 118.76 | 116.45 | 118.14 | 6,626,571 | +1.58(+1.36%) |
Jan 26, 2018 | 116.19 | 116.91 | 115.25 | 116.56 | 6,729,245 | +0.55(+0.47%) |
Jan 25, 2018 | 116.85 | 117.22 | 114.47 | 116.01 | 15,899,866 | -6.59(-5.38%) |
Jan 24, 2018 | 122.80 | 124.22 | 121.49 | 122.60 | 5,918,581 | -0.15(-0.12%) |
Jan 23, 2018 | 122.78 | 123.65 | 121.00 | 122.75 | 7,115,587 | -0.53(-0.43%) |
Jan 22, 2018 | 122.74 | 123.38 | 121.67 | 123.28 | 3,771,096 | +0.62(+0.51%) |
Jan 19, 2018 | 122.44 | 122.98 | 121.39 | 122.66 | 5,288,289 | +0.71(+0.58%) |
Jan 18, 2018 | 122.16 | 122.33 | 121.23 | 121.94 | 3,931,448 | -0.03(-0.02%) |
Jan 17, 2018 | 121.84 | 123.05 | 121.36 | 121.97 | 3,888,652 | +0.13(+0.11%) |
Jan 16, 2018 | 123.37 | 123.47 | 121.41 | 121.84 | 6,576,197 | -0.75(-0.61%) |
Jan 12, 2018 | 122.58 | 122.58 | 122.58 | 0 | +0.71(+0.58%) | |
Jan 11, 2018 | 122.08 | 122.43 | 121.13 | 121.87 | 3,573,667 | +0.56(+0.46%) |
Jan 10, 2018 | 121.72 | 122.78 | 120.47 | 121.31 | 10,955,233 | -1.13(-0.92%) |
Jan 09, 2018 | 121.40 | 122.58 | 120.89 | 122.44 | 7,359,719 | +1.35(+1.12%) |
Jan 08, 2018 | 119.38 | 121.25 | 119.36 | 121.08 | 6,301,964 | +1.66(+1.39%) |
Jan 05, 2018 | 119.53 | 121.33 | 118.15 | 119.42 | 6,197,041 | +1.50(+1.27%) |
Jan 04, 2018 | 118.83 | 119.73 | 117.68 | 117.92 | 5,049,647 | -0.64(-0.54%) |
Jan 03, 2018 | 118.19 | 118.62 | 117.45 | 118.56 | 5,359,260 | +0.66(+0.56%) |
Jan 02, 2018 | 116.98 | 117.91 | 116.52 | 117.91 | 4,948,791 | +1.46(+1.25%) |
Dec 29, 2017 | 116.45 | 116.45 | 116.45 | 0 | -0.89(-0.76%) | |
Dec 28, 2017 | 118.13 | 118.24 | 116.89 | 117.33 | 3,014,598 | -1.04(-0.88%) |
Dec 27, 2017 | 116.87 | 118.37 | 116.39 | 118.37 | 8,606,306 | +1.45(+1.24%) |
Dec 26, 2017 | 117.23 | 117.89 | 116.65 | 116.92 | 2,655,452 | +0.16(+0.13%) |
Dec 22, 2017 | 116.19 | 116.97 | 115.30 | 116.77 | 3,184,226 | +0.64(+0.55%) |
Dec 21, 2017 | 117.23 | 117.23 | 115.82 | 116.12 | 4,771,289 | -0.82(-0.70%) |
Dec 20, 2017 | 116.65 | 117.49 | 115.57 | 116.95 | 7,859,760 | +1.25(+1.08%) |
Dec 19, 2017 | 116.06 | 116.07 | 114.02 | 115.70 | 5,226,318 | +0.67(+0.58%) |
Dec 18, 2017 | 114.06 | 115.71 | 113.84 | 115.03 | 6,666,713 | +1.62(+1.43%) |
Dec 15, 2017 | 112.75 | 114.29 | 112.31 | 113.41 | 10,097,447 | +1.24(+1.11%) |
Dec 14, 2017 | 113.47 | 114.05 | 111.83 | 112.17 | 5,234,824 | -0.99(-0.87%) |
Dec 13, 2017 | 113.49 | 114.96 | 112.67 | 113.16 | 6,529,113 | -0.34(-0.30%) |
Dec 12, 2017 | 113.49 | 113.76 | 111.68 | 113.49 | 6,142,758 | +1.43(+1.28%) |
Dec 11, 2017 | 112.06 | 112.50 | 111.20 | 112.06 | 5,670,170 | -0.05(-0.05%) |
Dec 08, 2017 | 111.84 | 112.92 | 111.62 | 112.11 | 4,178,629 | +0.56(+0.51%) |
Dec 07, 2017 | 111.15 | 111.92 | 110.64 | 111.55 | 5,407,552 | +0.44(+0.40%) |
Dec 06, 2017 | 110.69 | 111.32 | 110.45 | 111.11 | 4,396,676 | -0.05(-0.05%) |
Dec 05, 2017 | 112.44 | 112.85 | 110.45 | 111.16 | 5,704,138 | -1.80(-1.59%) |
Dec 04, 2017 | 109.48 | 114.62 | 109.48 | 112.95 | 10,470,807 | +4.74(+4.38%) |
Dec 01, 2017 | 109.75 | 110.22 | 108.01 | 108.21 | 5,520,482 | -1.63(-1.49%) |
Nov 30, 2017 | 106.76 | 111.03 | 106.76 | 109.85 | 10,767,419 | +3.09(+2.90%) |
Nov 29, 2017 | 102.99 | 106.97 | 102.58 | 106.75 | 8,299,353 | +4.17(+4.07%) |
Nov 28, 2017 | 101.24 | 102.77 | 100.61 | 102.58 | 4,661,052 | +1.42(+1.40%) |
Nov 27, 2017 | 101.97 | 102.28 | 99.90 | 101.17 | 3,936,222 | -0.94(-0.92%) |
Nov 24, 2017 | 101.92 | 102.64 | 101.71 | 102.11 | 1,508,798 | +0.34(+0.33%) |
Nov 22, 2017 | 101.31 | 101.94 | 100.99 | 101.77 | 2,856,587 | +0.64(+0.63%) |
Nov 21, 2017 | 100.26 | 101.20 | 100.10 | 101.13 | 3,625,980 | +0.96(+0.96%) |
Nov 20, 2017 | 100.11 | 100.25 | 99.44 | 100.17 | 2,987,292 | +0.33(+0.33%) |
Nov 17, 2017 | 100.22 | 100.89 | 99.73 | 99.85 | 2,465,939 | -0.81(-0.81%) |
Nov 16, 2017 | 100.16 | 101.14 | 99.64 | 100.66 | 2,804,212 | +0.75(+0.75%) |
Nov 15, 2017 | 100.08 | 100.98 | 99.72 | 99.91 | 3,738,682 | -0.46(-0.46%) |
Nov 14, 2017 | 100.31 | 100.93 | 100.08 | 100.36 | 3,559,958 | -0.22(-0.21%) |
Nov 13, 2017 | 99.85 | 100.64 | 99.47 | 100.58 | 3,114,082 | -0.19(-0.19%) |
Nov 10, 2017 | 100.81 | 101.29 | 100.46 | 100.77 | 2,131,030 | -0.32(-0.32%) |
Nov 09, 2017 | 100.96 | 101.71 | 100.60 | 101.09 | 2,704,147 | -0.63(-0.62%) |
Nov 08, 2017 | 100.70 | 102.04 | 100.21 | 101.72 | 3,736,133 | +0.66(+0.65%) |
Nov 07, 2017 | 101.07 | 101.56 | 100.69 | 101.06 | 2,006,800 | -0.25(-0.25%) |
Nov 06, 2017 | 101.32 | 101.63 | 100.59 | 101.31 | 1,948,935 | +0.13(+0.13%) |
Nov 03, 2017 | 102.09 | 102.15 | 100.81 | 101.18 | 2,242,028 | -1.05(-1.02%) |
Nov 02, 2017 | 100.57 | 102.50 | 100.47 | 102.23 | 3,362,994 | +1.20(+1.19%) |