Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 119.36 | 119.36 | 115.61 | 115.69 | 15,682,115 | -3.55(-2.98%) |
Jan 30, 2018 | 120.05 | 120.25 | 119.24 | 119.24 | 10,003,033 | -1.05(-0.87%) |
Jan 29, 2018 | 121.27 | 121.34 | 120.16 | 120.29 | 9,570,218 | -1.38(-1.14%) |
Jan 26, 2018 | 120.97 | 121.89 | 120.66 | 121.67 | 9,634,309 | +0.78(+0.64%) |
Jan 25, 2018 | 119.14 | 121.11 | 119.06 | 120.89 | 9,482,613 | +1.95(+1.64%) |
Jan 24, 2018 | 120.14 | 120.19 | 118.71 | 118.94 | 15,025,856 | +0.20(+0.17%) |
Jan 23, 2018 | 123.03 | 123.42 | 118.56 | 118.74 | 20,855,492 | -5.28(-4.26%) |
Jan 22, 2018 | 123.07 | 124.02 | 122.83 | 124.02 | 8,362,267 | +0.65(+0.53%) |
Jan 19, 2018 | 123.45 | 123.61 | 122.58 | 123.37 | 10,438,371 | +0.37(+0.30%) |
Jan 18, 2018 | 123.01 | 123.43 | 122.20 | 123.00 | 6,634,225 | -0.05(-0.04%) |
Jan 17, 2018 | 123.77 | 124.17 | 121.79 | 123.05 | 12,684,863 | +0.10(+0.08%) |
Jan 16, 2018 | 122.58 | 123.95 | 122.25 | 122.95 | 9,395,195 | +0.92(+0.75%) |
Jan 12, 2018 | 122.03 | 122.03 | 122.03 | 0 | +0.81(+0.67%) | |
Jan 11, 2018 | 120.66 | 121.31 | 120.29 | 121.22 | 5,927,098 | +0.69(+0.57%) |
Jan 10, 2018 | 120.18 | 120.68 | 119.98 | 120.53 | 7,834,188 | -0.14(-0.12%) |
Jan 09, 2018 | 119.19 | 121.95 | 119.10 | 120.67 | 10,626,916 | +1.88(+1.59%) |
Jan 08, 2018 | 118.63 | 118.88 | 117.97 | 118.79 | 6,127,425 | +0.15(+0.13%) |
Jan 05, 2018 | 117.78 | 118.73 | 117.44 | 118.64 | 7,356,551 | +0.97(+0.83%) |
Jan 04, 2018 | 117.58 | 118.16 | 117.39 | 117.67 | 5,777,789 | -0.01(-0.01%) |
Jan 03, 2018 | 116.67 | 117.77 | 116.28 | 117.67 | 6,390,932 | +1.11(+0.95%) |
Jan 02, 2018 | 116.92 | 116.97 | 116.13 | 116.56 | 8,172,697 | -0.41(-0.35%) |
Dec 29, 2017 | 116.97 | 116.97 | 116.97 | 0 | -0.70(-0.60%) | |
Dec 28, 2017 | 117.79 | 118.04 | 117.48 | 117.67 | 2,968,212 | -0.01(-0.01%) |
Dec 27, 2017 | 117.56 | 118.17 | 117.37 | 117.68 | 4,483,660 | +0.40(+0.34%) |
Dec 26, 2017 | 117.31 | 116.94 | 117.28 | 3,907,228 | -0.03(-0.02%) | |
Dec 22, 2017 | 118.04 | 118.33 | 117.24 | 117.31 | 5,572,982 | -0.79(-0.67%) |
Dec 21, 2017 | 118.54 | 119.02 | 118.06 | 118.09 | 7,003,432 | -0.08(-0.07%) |
Dec 20, 2017 | 119.10 | 119.36 | 118.11 | 118.18 | 7,512,975 | -0.52(-0.44%) |
Dec 19, 2017 | 118.79 | 119.20 | 118.34 | 118.69 | 7,851,458 | -0.02(-0.01%) |
Dec 18, 2017 | 119.35 | 120.39 | 118.38 | 118.71 | 6,967,616 | -0.55(-0.46%) |
Dec 15, 2017 | 119.28 | 119.83 | 118.69 | 119.27 | 14,951,369 | +0.68(+0.57%) |
Dec 14, 2017 | 120.15 | 120.24 | 118.55 | 118.59 | 6,376,092 | -1.04(-0.87%) |
Dec 13, 2017 | 119.30 | 120.08 | 119.06 | 119.62 | 7,308,319 | +0.24(+0.20%) |
Dec 12, 2017 | 119.38 | 120.19 | 118.91 | 119.38 | 9,575,867 | +1.22(+1.03%) |
Dec 11, 2017 | 117.95 | 118.19 | 117.06 | 118.16 | 5,205,895 | +0.46(+0.39%) |
Dec 08, 2017 | 117.20 | 117.84 | 117.04 | 117.70 | 6,093,485 | +0.48(+0.41%) |
Dec 07, 2017 | 117.21 | 118.46 | 116.59 | 117.21 | 5,629,791 | -0.88(-0.74%) |
Dec 06, 2017 | 117.91 | 118.85 | 116.93 | 118.09 | 6,345,160 | +1.16(+1.00%) |
Dec 05, 2017 | 117.03 | 117.88 | 116.53 | 116.93 | 8,056,975 | +0.55(+0.48%) |
Dec 04, 2017 | 117.72 | 117.78 | 116.31 | 116.38 | 7,067,388 | -0.81(-0.69%) |
Dec 01, 2017 | 116.84 | 117.65 | 116.03 | 117.19 | 7,155,558 | +0.54(+0.47%) |
Nov 30, 2017 | 117.25 | 117.44 | 115.93 | 116.64 | 10,680,972 | -0.40(-0.34%) |
Nov 29, 2017 | 117.39 | 117.73 | 116.34 | 117.05 | 6,987,556 | -0.18(-0.15%) |
Nov 28, 2017 | 115.78 | 117.65 | 115.78 | 117.22 | 6,035,533 | +1.61(+1.39%) |
Nov 27, 2017 | 115.12 | 115.79 | 115.12 | 115.61 | 4,698,002 | +0.78(+0.68%) |
Nov 24, 2017 | 114.41 | 115.14 | 114.25 | 114.84 | 3,132,895 | +0.60(+0.52%) |
Nov 22, 2017 | 115.08 | 115.14 | 113.66 | 114.24 | 4,708,019 | -0.87(-0.76%) |
Nov 21, 2017 | 115.20 | 115.88 | 114.99 | 115.11 | 6,799,226 | +0.34(+0.30%) |
Nov 20, 2017 | 114.95 | 115.29 | 114.61 | 114.77 | 5,126,843 | -0.06(-0.05%) |
Nov 17, 2017 | 115.08 | 115.54 | 114.74 | 114.83 | 5,104,510 | -0.72(-0.63%) |
Nov 16, 2017 | 116.01 | 116.22 | 115.36 | 115.55 | 5,016,684 | -0.19(-0.17%) |
Nov 15, 2017 | 115.85 | 116.35 | 115.45 | 115.74 | 4,607,182 | -0.32(-0.28%) |
Nov 14, 2017 | 116.13 | 116.73 | 115.59 | 116.07 | 4,901,181 | -0.23(-0.19%) |
Nov 13, 2017 | 115.67 | 116.51 | 115.18 | 116.29 | 5,194,518 | +0.17(+0.14%) |
Nov 10, 2017 | 116.60 | 116.60 | 115.33 | 116.13 | 5,096,584 | -0.66(-0.56%) |
Nov 09, 2017 | 117.21 | 117.67 | 116.33 | 116.78 | 4,226,601 | -0.81(-0.69%) |
Nov 08, 2017 | 116.24 | 118.05 | 116.04 | 117.59 | 5,336,834 | +1.29(+1.11%) |
Nov 07, 2017 | 116.56 | 116.62 | 115.58 | 116.30 | 5,040,456 | +0.01(+0.01%) |
Nov 06, 2017 | 116.50 | 116.90 | 116.26 | 116.29 | 5,072,398 | -0.27(-0.23%) |
Nov 03, 2017 | 116.27 | 116.83 | 115.91 | 116.56 | 3,289,272 | +0.12(+0.11%) |
Nov 02, 2017 | 116.58 | 116.73 | 115.75 | 116.43 | 4,198,561 | -0.04(-0.04%) |