Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 125.36 | 125.96 | 123.12 | 124.31 | 22,137 | +0.61(+0.49%) |
Jan 30, 2018 | 124.81 | 126.42 | 123.65 | 123.70 | 58,228 | -5.11(-3.97%) |
Jan 29, 2018 | 130.71 | 131.79 | 128.39 | 128.81 | 18,181 | -1.06(-0.81%) |
Jan 26, 2018 | 128.48 | 129.86 | 126.66 | 129.86 | 15,679 | +2.79(+2.20%) |
Jan 25, 2018 | 129.93 | 129.93 | 125.89 | 127.07 | 21,049 | -0.92(-0.72%) |
Jan 24, 2018 | 126.59 | 128.60 | 125.20 | 127.98 | 19,749 | +2.64(+2.11%) |
Jan 23, 2018 | 124.84 | 125.96 | 123.35 | 125.35 | 20,095 | +0.77(+0.61%) |
Jan 22, 2018 | 122.26 | 124.58 | 121.87 | 124.58 | 28,863 | +2.60(+2.13%) |
Jan 19, 2018 | 120.70 | 122.13 | 120.21 | 121.98 | 25,513 | +2.22(+1.85%) |
Jan 18, 2018 | 121.78 | 121.78 | 119.44 | 119.77 | 14,365 | -0.42(-0.35%) |
Jan 17, 2018 | 118.45 | 120.81 | 115.51 | 120.18 | 16,366 | +2.89(+2.46%) |
Jan 16, 2018 | 122.27 | 122.27 | 115.59 | 117.29 | 56,215 | -1.25(-1.05%) |
Jan 12, 2018 | 118.53 | 118.53 | 118.53 | 0 | +3.00(+2.60%) | |
Jan 11, 2018 | 115.64 | 115.64 | 113.44 | 115.53 | 32,942 | +1.77(+1.55%) |
Jan 10, 2018 | 111.23 | 115.33 | 111.23 | 113.77 | 27,949 | +2.75(+2.48%) |
Jan 09, 2018 | 109.91 | 112.58 | 109.91 | 111.02 | 17,032 | +2.31(+2.12%) |
Jan 08, 2018 | 108.97 | 108.97 | 107.64 | 108.71 | 8,524 | -0.30(-0.28%) |
Jan 05, 2018 | 110.37 | 110.37 | 107.06 | 109.02 | 21,030 | +0.95(+0.88%) |
Jan 04, 2018 | 106.51 | 110.11 | 106.51 | 108.06 | 40,037 | +3.26(+3.11%) |
Jan 03, 2018 | 102.80 | 105.00 | 102.80 | 104.81 | 9,593 | +1.84(+1.79%) |
Jan 02, 2018 | 104.78 | 105.36 | 101.94 | 102.96 | 33,462 | -0.46(-0.45%) |
Dec 29, 2017 | 103.42 | 103.42 | 103.42 | 0 | -2.50(-2.36%) | |
Dec 28, 2017 | 105.31 | 105.92 | 104.55 | 105.92 | 8,766 | +1.38(+1.32%) |
Dec 27, 2017 | 104.49 | 104.74 | 103.52 | 104.54 | 5,582 | +0.64(+0.61%) |
Dec 26, 2017 | 105.31 | 106.03 | 103.24 | 103.90 | 5,837 | -1.59(-1.51%) |
Dec 22, 2017 | 106.65 | 106.76 | 103.83 | 105.49 | 10,128 | -0.31(-0.30%) |
Dec 21, 2017 | 105.25 | 107.02 | 105.03 | 105.81 | 18,598 | +2.25(+2.17%) |
Dec 20, 2017 | 108.39 | 108.39 | 103.56 | 103.56 | 12,244 | -0.94(-0.90%) |
Dec 19, 2017 | 108.07 | 108.07 | 104.50 | 104.50 | 15,068 | -1.22(-1.15%) |
Dec 18, 2017 | 106.86 | 106.86 | 104.71 | 105.72 | 16,831 | +3.09(+3.01%) |
Dec 15, 2017 | 101.98 | 104.40 | 101.03 | 102.63 | 15,041 | +2.43(+2.43%) |
Dec 14, 2017 | 103.96 | 103.96 | 99.53 | 100.20 | 12,942 | -1.77(-1.73%) |
Dec 13, 2017 | 105.31 | 105.89 | 101.77 | 101.96 | 13,901 | -3.82(-3.61%) |
Dec 12, 2017 | 106.80 | 106.80 | 103.31 | 105.79 | 20,739 | +3.37(+3.29%) |
Dec 11, 2017 | 103.33 | 103.82 | 101.86 | 102.41 | 15,518 | -0.63(-0.61%) |
Dec 08, 2017 | 103.95 | 103.95 | 101.48 | 103.04 | 9,282 | +1.34(+1.32%) |
Dec 07, 2017 | 99.04 | 102.45 | 98.14 | 101.70 | 34,319 | +1.27(+1.27%) |
Dec 06, 2017 | 102.15 | 101.46 | 100.42 | 16,268 | -1.04(-1.02%) | |
Dec 05, 2017 | 104.77 | 105.72 | 101.17 | 101.46 | 19,821 | -2.03(-1.96%) |
Dec 04, 2017 | 104.28 | 105.15 | 103.83 | 103.49 | 49,018 | +4.57(+4.62%) |
Dec 01, 2017 | 99.56 | 100.12 | 94.44 | 98.92 | 21,112 | -0.51(-0.51%) |
Nov 30, 2017 | 99.14 | 101.99 | 97.06 | 99.43 | 44,443 | +2.70(+2.79%) |
Nov 29, 2017 | 94.12 | 98.04 | 94.12 | 96.73 | 17,147 | +5.37(+5.88%) |
Nov 28, 2017 | 85.93 | 91.99 | 85.93 | 91.35 | 20,161 | +6.14(+7.20%) |
Nov 27, 2017 | 85.39 | 86.19 | 85.05 | 85.22 | 5,056 | -0.08(-0.09%) |
Nov 24, 2017 | 87.17 | 87.17 | 85.30 | 85.30 | 3,662 | -0.26(-0.31%) |
Nov 22, 2017 | 86.41 | 86.81 | 85.56 | 85.56 | 12,049 | -1.37(-1.58%) |
Nov 21, 2017 | 87.66 | 87.66 | 86.22 | 86.93 | 5,773 | +0.66(+0.76%) |
Nov 20, 2017 | 84.81 | 86.28 | 84.80 | 86.28 | 4,418 | +1.73(+2.04%) |
Nov 17, 2017 | 83.96 | 85.55 | 83.96 | 84.55 | 7,288 | -0.61(-0.71%) |
Nov 16, 2017 | 86.67 | 86.83 | 85.16 | 85.16 | 6,637 | -0.38(-0.45%) |
Nov 15, 2017 | 82.45 | 85.55 | 81.94 | 85.54 | 6,074 | +1.44(+1.71%) |
Nov 14, 2017 | 83.63 | 84.41 | 82.94 | 84.10 | 13,501 | -0.55(-0.65%) |
Nov 13, 2017 | 83.23 | 84.94 | 83.06 | 84.65 | 3,121 | +0.14(+0.16%) |
Nov 10, 2017 | 85.48 | 85.48 | 84.40 | 84.51 | 12,624 | -0.44(-0.52%) |
Nov 09, 2017 | 85.06 | 85.49 | 82.68 | 84.95 | 34,434 | -0.58(-0.68%) |
Nov 08, 2017 | 86.27 | 86.52 | 84.82 | 85.53 | 26,860 | -1.52(-1.75%) |
Nov 07, 2017 | 91.10 | 91.10 | 86.77 | 87.06 | 14,774 | -3.78(-4.16%) |
Nov 06, 2017 | 91.00 | 91.00 | 90.44 | 90.83 | 3,167 | -0.25(-0.27%) |
Nov 03, 2017 | 92.38 | 92.38 | 90.51 | 91.08 | 7,653 | -1.41(-1.52%) |
Nov 02, 2017 | 90.44 | 92.49 | 89.22 | 92.49 | 3,240 | +2.36(+2.62%) |