Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 128.07 | 129.19 | 127.00 | 127.50 | 731,227 | -0.24(-0.19%) |
Jan 30, 2018 | 127.38 | 128.10 | 127.02 | 127.74 | 960,887 | -0.83(-0.65%) |
Jan 29, 2018 | 129.19 | 130.21 | 128.30 | 128.57 | 965,247 | -0.89(-0.69%) |
Jan 26, 2018 | 127.40 | 130.29 | 127.04 | 129.46 | 1,715,404 | +2.45(+1.93%) |
Jan 25, 2018 | 123.00 | 129.05 | 121.12 | 127.01 | 4,642,033 | +13.96(+12.35%) |
Jan 24, 2018 | 111.37 | 113.99 | 111.13 | 113.05 | 1,181,481 | +2.24(+2.02%) |
Jan 23, 2018 | 109.77 | 111.17 | 109.45 | 110.81 | 737,326 | +0.79(+0.72%) |
Jan 22, 2018 | 109.78 | 110.35 | 109.53 | 110.02 | 577,881 | -0.30(-0.27%) |
Jan 19, 2018 | 110.00 | 111.25 | 109.60 | 110.32 | 562,441 | +0.75(+0.68%) |
Jan 18, 2018 | 109.09 | 109.97 | 108.86 | 109.57 | 543,839 | +0.25(+0.23%) |
Jan 17, 2018 | 108.74 | 109.62 | 108.11 | 109.32 | 822,478 | +1.24(+1.15%) |
Jan 16, 2018 | 108.81 | 110.24 | 107.54 | 108.08 | 997,501 | -0.41(-0.38%) |
Jan 12, 2018 | 108.49 | 108.49 | 108.49 | 0 | -3.04(-2.73%) | |
Jan 11, 2018 | 111.90 | 112.58 | 111.16 | 111.53 | 681,644 | -0.15(-0.13%) |
Jan 10, 2018 | 112.90 | 112.90 | 111.45 | 111.68 | 472,392 | -1.25(-1.11%) |
Jan 09, 2018 | 111.71 | 113.22 | 111.66 | 112.93 | 555,206 | +1.53(+1.37%) |
Jan 08, 2018 | 110.69 | 111.47 | 109.91 | 111.40 | 902,005 | +0.53(+0.48%) |
Jan 05, 2018 | 110.26 | 111.38 | 109.73 | 110.87 | 812,585 | +1.01(+0.92%) |
Jan 04, 2018 | 111.39 | 111.57 | 109.83 | 109.86 | 729,114 | -1.45(-1.30%) |
Jan 03, 2018 | 110.16 | 111.46 | 109.24 | 111.31 | 567,678 | +0.33(+0.30%) |
Jan 02, 2018 | 111.14 | 111.66 | 110.59 | 110.98 | 620,628 | -0.17(-0.15%) |
Dec 29, 2017 | 111.15 | 111.15 | 111.15 | 0 | -1.14(-1.02%) | |
Dec 28, 2017 | 111.33 | 112.41 | 111.22 | 112.29 | 288,417 | +1.19(+1.07%) |
Dec 27, 2017 | 111.05 | 111.97 | 110.81 | 111.10 | 463,385 | +0.28(+0.25%) |
Dec 26, 2017 | 111.11 | 111.75 | 110.53 | 110.82 | 212,182 | -0.09(-0.08%) |
Dec 22, 2017 | 110.58 | 111.85 | 110.58 | 110.91 | 286,013 | +0.20(+0.18%) |
Dec 21, 2017 | 111.03 | 111.35 | 110.57 | 110.71 | 430,595 | -0.08(-0.07%) |
Dec 20, 2017 | 110.70 | 111.07 | 110.13 | 110.79 | 431,069 | +0.09(+0.08%) |
Dec 19, 2017 | 111.04 | 111.77 | 109.45 | 110.70 | 623,845 | -0.08(-0.07%) |
Dec 18, 2017 | 112.21 | 112.28 | 110.39 | 110.78 | 751,620 | -1.09(-0.97%) |
Dec 15, 2017 | 110.04 | 112.05 | 109.98 | 111.87 | 883,273 | +2.10(+1.91%) |
Dec 14, 2017 | 112.32 | 112.89 | 109.64 | 109.77 | 739,693 | -2.65(-2.36%) |
Dec 13, 2017 | 111.80 | 114.09 | 111.80 | 112.42 | 1,017,876 | +0.97(+0.87%) |
Dec 12, 2017 | 111.45 | 111.71 | 110.32 | 111.45 | 454,001 | +0.27(+0.24%) |
Dec 11, 2017 | 112.06 | 112.10 | 110.51 | 111.18 | 378,206 | -0.80(-0.71%) |
Dec 08, 2017 | 112.01 | 112.72 | 111.80 | 111.98 | 491,643 | +0.02(+0.02%) |
Dec 07, 2017 | 112.52 | 111.03 | 111.96 | 515,504 | +0.92(+0.83%) | |
Dec 06, 2017 | 109.12 | 111.33 | 109.12 | 111.04 | 775,594 | +1.78(+1.63%) |
Dec 05, 2017 | 109.86 | 110.65 | 109.09 | 109.26 | 611,010 | -0.30(-0.27%) |
Dec 04, 2017 | 112.63 | 113.00 | 109.54 | 109.56 | 946,833 | -2.85(-2.54%) |
Dec 01, 2017 | 112.13 | 113.19 | 110.82 | 112.41 | 757,468 | +0.66(+0.59%) |
Nov 30, 2017 | 111.23 | 112.45 | 110.89 | 111.75 | 1,615,149 | +0.53(+0.48%) |
Nov 29, 2017 | 109.87 | 111.31 | 109.42 | 111.22 | 610,885 | +1.69(+1.54%) |
Nov 28, 2017 | 109.56 | 109.72 | 108.47 | 109.53 | 658,510 | +0.07(+0.06%) |
Nov 27, 2017 | 109.08 | 110.03 | 108.66 | 109.46 | 482,373 | +0.59(+0.54%) |
Nov 24, 2017 | 108.91 | 109.21 | 108.18 | 108.87 | 211,351 | +0.08(+0.07%) |
Nov 22, 2017 | 108.29 | 108.96 | 107.63 | 108.79 | 589,002 | +0.39(+0.36%) |
Nov 21, 2017 | 109.42 | 109.76 | 108.16 | 108.40 | 818,211 | -0.84(-0.77%) |
Nov 20, 2017 | 109.45 | 110.23 | 108.73 | 109.24 | 585,812 | +0.21(+0.19%) |
Nov 17, 2017 | 108.90 | 109.58 | 108.25 | 109.03 | 611,398 | -0.19(-0.17%) |
Nov 16, 2017 | 108.24 | 109.31 | 107.38 | 109.22 | 647,269 | +1.33(+1.23%) |
Nov 15, 2017 | 108.87 | 109.18 | 107.50 | 107.89 | 714,445 | -1.45(-1.33%) |
Nov 14, 2017 | 108.07 | 109.71 | 107.69 | 109.34 | 885,690 | +1.10(+1.02%) |
Nov 13, 2017 | 107.00 | 108.34 | 106.39 | 108.24 | 639,734 | +0.69(+0.64%) |
Nov 10, 2017 | 107.23 | 108.13 | 106.83 | 107.55 | 682,579 | -0.14(-0.13%) |
Nov 09, 2017 | 106.62 | 108.14 | 105.91 | 107.69 | 718,967 | +0.09(+0.08%) |
Nov 08, 2017 | 106.58 | 107.66 | 106.05 | 107.60 | 936,148 | +1.13(+1.06%) |
Nov 07, 2017 | 106.49 | 106.62 | 105.60 | 106.47 | 1,058,926 | +0.29(+0.27%) |
Nov 06, 2017 | 105.47 | 106.36 | 105.10 | 106.18 | 875,731 | +0.09(+0.08%) |
Nov 03, 2017 | 104.24 | 106.43 | 104.24 | 106.09 | 749,190 | +1.42(+1.36%) |
Nov 02, 2017 | 104.11 | 105.40 | 104.11 | 104.67 | 618,289 | +0.45(+0.43%) |