Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 123.55 | 124.13 | 120.59 | 121.09 | 95,829 | -2.47(-2.00%) |
Jan 30, 2018 | 123.95 | 124.39 | 123.19 | 123.56 | 41,359 | -2.29(-1.82%) |
Jan 29, 2018 | 124.50 | 126.49 | 124.45 | 125.85 | 136,345 | +0.16(+0.13%) |
Jan 26, 2018 | 123.80 | 125.81 | 123.80 | 125.69 | 76,713 | +2.17(+1.76%) |
Jan 25, 2018 | 124.15 | 124.20 | 122.91 | 123.52 | 18,909 | +0.17(+0.14%) |
Jan 24, 2018 | 124.29 | 124.50 | 122.62 | 123.35 | 98,870 | -0.46(-0.37%) |
Jan 23, 2018 | 122.73 | 124.58 | 122.73 | 123.81 | 30,557 | +1.03(+0.84%) |
Jan 22, 2018 | 120.71 | 122.90 | 120.71 | 122.78 | 36,509 | +2.10(+1.74%) |
Jan 19, 2018 | 120.12 | 120.89 | 120.12 | 120.68 | 21,333 | +0.51(+0.43%) |
Jan 18, 2018 | 120.25 | 119.33 | 120.17 | 36,494 | -0.06(-0.05%) | |
Jan 17, 2018 | 120.36 | 120.83 | 119.74 | 120.22 | 29,900 | +0.22(+0.18%) |
Jan 16, 2018 | 120.81 | 121.86 | 119.96 | 120.01 | 69,790 | -0.51(-0.43%) |
Jan 12, 2018 | 120.52 | 120.52 | 120.52 | 0 | +0.70(+0.58%) | |
Jan 11, 2018 | 120.24 | 120.24 | 119.39 | 119.82 | 18,051 | -0.51(-0.43%) |
Jan 10, 2018 | 120.37 | 120.33 | 222,058 | -0.04(-0.03%) | ||
Jan 09, 2018 | 118.54 | 120.76 | 118.54 | 120.37 | 47,299 | +2.02(+1.70%) |
Jan 08, 2018 | 119.90 | 119.92 | 117.68 | 118.36 | 43,631 | -1.40(-1.17%) |
Jan 05, 2018 | 119.54 | 120.01 | 119.14 | 119.76 | 40,136 | +0.26(+0.22%) |
Jan 04, 2018 | 120.86 | 120.86 | 119.34 | 119.50 | 18,026 | -1.12(-0.93%) |
Jan 03, 2018 | 119.45 | 121.09 | 119.05 | 120.61 | 95,952 | +1.38(+1.16%) |
Jan 02, 2018 | 116.63 | 119.45 | 116.28 | 119.23 | 167,225 | +2.96(+2.54%) |
Dec 29, 2017 | 116.28 | 116.28 | 116.28 | 0 | -0.88(-0.75%) | |
Dec 28, 2017 | 117.33 | 117.33 | 116.47 | 117.15 | 26,575 | -0.08(-0.07%) |
Dec 27, 2017 | 116.38 | 117.78 | 116.38 | 117.23 | 66,192 | +0.26(+0.23%) |
Dec 26, 2017 | 116.35 | 117.12 | 116.35 | 116.97 | 15,089 | +0.23(+0.20%) |
Dec 22, 2017 | 116.85 | 117.11 | 115.94 | 116.73 | 58,388 | -0.36(-0.30%) |
Dec 21, 2017 | 116.79 | 117.59 | 116.79 | 117.09 | 28,660 | -0.02(-0.02%) |
Dec 20, 2017 | 117.04 | 117.81 | 116.96 | 117.11 | 73,065 | -0.04(-0.03%) |
Dec 19, 2017 | 117.37 | 117.63 | 116.88 | 117.14 | 33,521 | -0.20(-0.17%) |
Dec 18, 2017 | 118.51 | 118.51 | 117.23 | 117.35 | 82,143 | -0.49(-0.42%) |
Dec 15, 2017 | 116.57 | 118.02 | 116.25 | 117.84 | 38,202 | +1.72(+1.48%) |
Dec 14, 2017 | 117.64 | 118.69 | 115.92 | 116.12 | 133,906 | -1.29(-1.10%) |
Dec 13, 2017 | 116.88 | 118.04 | 116.88 | 117.41 | 36,154 | +0.53(+0.45%) |
Dec 12, 2017 | 117.03 | 117.03 | 116.54 | 116.88 | 134,429 | -0.19(-0.16%) |
Dec 11, 2017 | 118.10 | 118.10 | 116.84 | 117.07 | 25,338 | +0.54(+0.46%) |
Dec 08, 2017 | 115.11 | 116.63 | 115.11 | 116.53 | 19,795 | +2.16(+1.89%) |
Dec 07, 2017 | 113.92 | 114.76 | 113.45 | 114.37 | 17,168 | +0.35(+0.31%) |
Dec 06, 2017 | 114.19 | 114.84 | 113.07 | 114.02 | 27,027 | -0.32(-0.28%) |
Dec 05, 2017 | 114.83 | 116.02 | 114.30 | 114.33 | 41,822 | -0.67(-0.58%) |
Dec 04, 2017 | 117.25 | 117.60 | 115.00 | 115.00 | 55,669 | -1.79(-1.53%) |
Dec 01, 2017 | 116.42 | 117.46 | 116.42 | 116.79 | 31,302 | +0.03(+0.02%) |
Nov 30, 2017 | 115.40 | 116.82 | 115.40 | 116.76 | 20,748 | +1.47(+1.27%) |
Nov 29, 2017 | 115.43 | 116.10 | 114.82 | 115.30 | 18,751 | +0.34(+0.30%) |
Nov 28, 2017 | 114.97 | 115.06 | 114.09 | 114.95 | 63,375 | +0.24(+0.21%) |
Nov 27, 2017 | 115.61 | 115.61 | 114.52 | 114.71 | 41,038 | -0.70(-0.60%) |
Nov 24, 2017 | 115.73 | 115.81 | 115.33 | 115.41 | 5,426 | -0.23(-0.20%) |
Nov 22, 2017 | 115.60 | 115.80 | 115.43 | 115.64 | 14,363 | +0.50(+0.44%) |
Nov 21, 2017 | 114.52 | 115.16 | 114.50 | 115.14 | 23,476 | +0.96(+0.85%) |
Nov 20, 2017 | 114.93 | 115.33 | 114.17 | 114.17 | 49,883 | -1.23(-1.07%) |
Nov 17, 2017 | 115.10 | 115.49 | 114.87 | 115.41 | 19,691 | +0.30(+0.26%) |
Nov 16, 2017 | 114.05 | 115.31 | 114.05 | 115.11 | 34,818 | +1.42(+1.25%) |
Nov 15, 2017 | 112.94 | 114.37 | 112.85 | 113.69 | 42,537 | +0.04(+0.03%) |
Nov 14, 2017 | 114.59 | 114.78 | 112.78 | 113.65 | 36,192 | -1.15(-1.00%) |
Nov 13, 2017 | 115.00 | 115.15 | 114.36 | 114.81 | 16,967 | -1.03(-0.89%) |
Nov 10, 2017 | 115.74 | 115.93 | 114.72 | 115.83 | 18,961 | -0.01(-0.01%) |
Nov 09, 2017 | 116.11 | 116.11 | 114.89 | 115.84 | 39,628 | -0.61(-0.53%) |
Nov 08, 2017 | 117.56 | 117.56 | 116.17 | 116.46 | 12,936 | -0.69(-0.59%) |
Nov 07, 2017 | 117.45 | 117.45 | 116.76 | 117.14 | 29,841 | -0.03(-0.02%) |
Nov 06, 2017 | 117.93 | 118.22 | 117.17 | 117.17 | 60,642 | -0.92(-0.78%) |
Nov 03, 2017 | 116.48 | 118.22 | 116.48 | 118.09 | 30,059 | +1.33(+1.14%) |
Nov 02, 2017 | 117.56 | 117.64 | 116.51 | 116.76 | 33,513 | -0.50(-0.42%) |