Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 119.38 | 119.38 | 115.63 | 115.71 | 15,679,638 | -3.55(-2.98%) |
Jan 30, 2018 | 120.07 | 120.27 | 119.26 | 119.26 | 10,001,453 | -1.05(-0.87%) |
Jan 29, 2018 | 121.28 | 121.36 | 120.18 | 120.31 | 9,568,707 | -1.38(-1.14%) |
Jan 26, 2018 | 120.99 | 121.91 | 120.68 | 121.69 | 9,632,787 | +0.78(+0.64%) |
Jan 25, 2018 | 119.16 | 121.13 | 119.08 | 120.91 | 9,481,116 | +1.95(+1.64%) |
Jan 24, 2018 | 120.15 | 120.20 | 118.73 | 118.96 | 15,023,482 | +0.20(+0.17%) |
Jan 23, 2018 | 123.05 | 123.44 | 118.58 | 118.76 | 20,852,198 | -5.28(-4.26%) |
Jan 22, 2018 | 123.09 | 124.04 | 122.85 | 124.04 | 8,360,946 | +0.65(+0.53%) |
Jan 19, 2018 | 123.47 | 123.63 | 122.60 | 123.39 | 10,436,723 | +0.37(+0.30%) |
Jan 18, 2018 | 123.03 | 123.45 | 122.22 | 123.02 | 6,633,177 | -0.05(-0.04%) |
Jan 17, 2018 | 123.79 | 124.19 | 121.81 | 123.07 | 12,682,860 | +0.10(+0.08%) |
Jan 16, 2018 | 122.60 | 123.97 | 122.27 | 122.97 | 9,393,711 | +0.92(+0.75%) |
Jan 12, 2018 | 122.05 | 122.05 | 122.05 | 0 | +0.81(+0.67%) | |
Jan 11, 2018 | 120.68 | 121.33 | 120.31 | 121.23 | 5,926,161 | +0.69(+0.57%) |
Jan 10, 2018 | 120.20 | 120.70 | 120.00 | 120.55 | 7,832,950 | -0.14(-0.12%) |
Jan 09, 2018 | 119.21 | 121.97 | 119.12 | 120.69 | 10,625,238 | +1.88(+1.59%) |
Jan 08, 2018 | 118.65 | 118.90 | 117.99 | 118.81 | 6,126,457 | +0.15(+0.13%) |
Jan 05, 2018 | 117.80 | 118.75 | 117.46 | 118.66 | 7,355,389 | +0.97(+0.83%) |
Jan 04, 2018 | 117.60 | 118.18 | 117.41 | 117.68 | 5,776,876 | -0.01(-0.01%) |
Jan 03, 2018 | 116.69 | 117.79 | 116.30 | 117.69 | 6,389,923 | +1.11(+0.96%) |
Jan 02, 2018 | 116.94 | 116.99 | 116.15 | 116.58 | 8,171,406 | -0.41(-0.35%) |
Dec 29, 2017 | 116.99 | 116.99 | 116.99 | 0 | -0.70(-0.60%) | |
Dec 28, 2017 | 117.81 | 118.06 | 117.50 | 117.69 | 2,967,744 | -0.01(-0.01%) |
Dec 27, 2017 | 117.58 | 118.19 | 117.39 | 117.70 | 4,482,952 | +0.40(+0.34%) |
Dec 26, 2017 | 117.32 | 116.96 | 117.30 | 3,906,611 | -0.02(-0.02%) | |
Dec 22, 2017 | 118.06 | 118.35 | 117.26 | 117.32 | 5,572,102 | -0.79(-0.67%) |
Dec 21, 2017 | 118.56 | 119.04 | 118.08 | 118.11 | 7,002,325 | -0.08(-0.07%) |
Dec 20, 2017 | 119.12 | 119.38 | 118.13 | 118.19 | 7,511,788 | -0.52(-0.44%) |
Dec 19, 2017 | 118.81 | 119.22 | 118.36 | 118.71 | 7,850,218 | -0.02(-0.01%) |
Dec 18, 2017 | 119.37 | 120.41 | 118.40 | 118.73 | 6,966,516 | -0.55(-0.46%) |
Dec 15, 2017 | 119.30 | 119.85 | 118.71 | 119.28 | 14,949,007 | +0.68(+0.57%) |
Dec 14, 2017 | 120.17 | 120.25 | 118.57 | 118.61 | 6,375,085 | -1.04(-0.87%) |
Dec 13, 2017 | 119.32 | 120.10 | 119.07 | 119.64 | 7,307,164 | +0.24(+0.20%) |
Dec 12, 2017 | 119.40 | 120.21 | 118.93 | 119.40 | 9,574,354 | +1.22(+1.03%) |
Dec 11, 2017 | 117.97 | 118.20 | 117.08 | 118.18 | 5,205,073 | +0.46(+0.39%) |
Dec 08, 2017 | 117.22 | 117.86 | 117.06 | 117.72 | 6,092,522 | +0.49(+0.41%) |
Dec 07, 2017 | 117.23 | 118.48 | 116.60 | 117.23 | 5,628,902 | -0.88(-0.74%) |
Dec 06, 2017 | 117.93 | 118.86 | 116.95 | 118.11 | 6,344,157 | +1.16(+1.00%) |
Dec 05, 2017 | 117.05 | 117.90 | 116.55 | 116.95 | 8,055,702 | +0.55(+0.47%) |
Dec 04, 2017 | 117.74 | 117.80 | 116.33 | 116.39 | 7,066,272 | -0.81(-0.69%) |
Dec 01, 2017 | 116.86 | 117.67 | 116.05 | 117.21 | 7,154,428 | +0.54(+0.47%) |
Nov 30, 2017 | 117.27 | 117.46 | 115.95 | 116.66 | 10,679,285 | -0.40(-0.34%) |
Nov 29, 2017 | 117.41 | 117.75 | 116.36 | 117.06 | 6,986,452 | -0.17(-0.15%) |
Nov 28, 2017 | 115.80 | 117.67 | 115.80 | 117.24 | 6,034,580 | +1.61(+1.39%) |
Nov 27, 2017 | 115.14 | 115.81 | 115.14 | 115.63 | 4,697,259 | +0.78(+0.68%) |
Nov 24, 2017 | 114.43 | 115.16 | 114.27 | 114.85 | 3,132,400 | +0.60(+0.52%) |
Nov 22, 2017 | 115.09 | 115.16 | 113.68 | 114.25 | 4,707,275 | -0.87(-0.76%) |
Nov 21, 2017 | 115.22 | 115.89 | 115.00 | 115.13 | 6,798,152 | +0.34(+0.30%) |
Nov 20, 2017 | 114.97 | 115.31 | 114.63 | 114.79 | 5,126,033 | -0.06(-0.05%) |
Nov 17, 2017 | 115.09 | 115.56 | 114.75 | 114.85 | 5,103,703 | -0.72(-0.63%) |
Nov 16, 2017 | 116.03 | 116.24 | 115.38 | 115.57 | 5,015,891 | -0.19(-0.16%) |
Nov 15, 2017 | 115.87 | 116.37 | 115.47 | 115.76 | 4,606,454 | -0.33(-0.28%) |
Nov 14, 2017 | 116.15 | 116.75 | 115.61 | 116.09 | 4,900,406 | -0.22(-0.19%) |
Nov 13, 2017 | 115.69 | 116.53 | 115.19 | 116.31 | 5,193,697 | +0.17(+0.14%) |
Nov 10, 2017 | 116.62 | 116.62 | 115.35 | 116.14 | 5,095,779 | -0.66(-0.56%) |
Nov 09, 2017 | 117.23 | 117.68 | 116.34 | 116.80 | 4,225,933 | -0.81(-0.69%) |
Nov 08, 2017 | 116.26 | 118.07 | 116.06 | 117.61 | 5,335,991 | +1.29(+1.11%) |
Nov 07, 2017 | 116.58 | 116.64 | 115.60 | 116.32 | 5,039,660 | +0.01(+0.01%) |
Nov 06, 2017 | 116.52 | 116.92 | 116.28 | 116.31 | 5,071,596 | -0.27(-0.23%) |
Nov 03, 2017 | 116.28 | 116.84 | 115.93 | 116.58 | 3,288,753 | +0.12(+0.11%) |
Nov 02, 2017 | 116.60 | 116.75 | 115.77 | 116.45 | 4,197,897 | -0.04(-0.04%) |