Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 102.68 | 104.71 | 102.27 | 104.31 | 146,106 | +1.63(+1.59%) |
Jan 30, 2018 | 103.90 | 104.31 | 101.86 | 102.68 | 306,135 | -2.04(-1.95%) |
Jan 29, 2018 | 104.31 | 105.53 | 103.08 | 104.71 | 250,885 | +0.00(+0.00%) |
Jan 26, 2018 | 107.16 | 107.57 | 101.05 | 104.71 | 438,707 | -2.44(-2.28%) |
Jan 25, 2018 | 107.97 | 108.34 | 105.94 | 107.16 | 144,295 | -0.41(-0.38%) |
Jan 24, 2018 | 109.19 | 111.23 | 106.75 | 107.57 | 211,653 | -1.63(-1.49%) |
Jan 23, 2018 | 108.79 | 111.64 | 107.16 | 109.19 | 212,888 | +1.22(+1.13%) |
Jan 22, 2018 | 107.97 | 109.19 | 106.34 | 107.97 | 243,154 | +0.41(+0.38%) |
Jan 19, 2018 | 108.79 | 109.60 | 106.75 | 107.57 | 161,323 | -1.63(-1.49%) |
Jan 18, 2018 | 112.05 | 112.45 | 108.79 | 109.19 | 241,407 | -2.85(-2.55%) |
Jan 17, 2018 | 111.64 | 113.68 | 111.27 | 112.05 | 125,638 | +0.81(+0.73%) |
Jan 16, 2018 | 118.16 | 118.97 | 110.87 | 111.23 | 277,687 | -6.52(-5.54%) |
Jan 12, 2018 | 117.75 | 117.75 | 117.75 | 0 | +2.85(+2.48%) | |
Jan 11, 2018 | 113.27 | 115.31 | 112.05 | 114.90 | 263,710 | +1.22(+1.08%) |
Jan 10, 2018 | 110.83 | 116.12 | 110.42 | 113.68 | 329,110 | +0.41(+0.36%) |
Jan 09, 2018 | 112.05 | 114.08 | 110.42 | 113.27 | 245,935 | +0.81(+0.72%) |
Jan 08, 2018 | 116.53 | 116.94 | 111.23 | 112.45 | 288,058 | -2.45(-2.13%) |
Jan 05, 2018 | 118.16 | 118.67 | 114.49 | 114.90 | 246,532 | -2.85(-2.42%) |
Jan 04, 2018 | 122.23 | 123.05 | 116.94 | 117.75 | 262,729 | -4.48(-3.67%) |
Jan 03, 2018 | 125.90 | 126.31 | 121.42 | 122.23 | 200,220 | -3.26(-2.60%) |
Jan 02, 2018 | 123.86 | 127.53 | 123.46 | 125.49 | 277,008 | +2.44(+1.99%) |
Dec 29, 2017 | 123.05 | 123.05 | 123.05 | 0 | +2.04(+1.68%) | |
Dec 28, 2017 | 114.49 | 121.42 | 114.08 | 121.01 | 307,393 | +6.11(+5.32%) |
Dec 27, 2017 | 116.94 | 117.34 | 114.08 | 114.90 | 247,945 | -2.44(-2.08%) |
Dec 26, 2017 | 120.60 | 121.83 | 115.10 | 117.34 | 429,634 | -4.08(-3.36%) |
Dec 22, 2017 | 125.49 | 126.31 | 119.79 | 121.42 | 324,588 | -4.07(-3.25%) |
Dec 21, 2017 | 123.05 | 127.12 | 122.64 | 125.49 | 351,684 | +4.48(+3.70%) |
Dec 20, 2017 | 124.68 | 124.68 | 120.60 | 121.01 | 276,752 | -3.26(-2.62%) |
Dec 19, 2017 | 124.27 | 125.09 | 122.23 | 124.27 | 183,655 | +0.00(+0.00%) |
Dec 18, 2017 | 123.05 | 125.49 | 116.94 | 124.27 | 447,974 | +1.22(+0.99%) |
Dec 15, 2017 | 128.34 | 129.57 | 121.42 | 123.05 | 541,496 | -5.70(-4.43%) |
Dec 14, 2017 | 123.86 | 128.75 | 123.86 | 128.75 | 277,144 | +5.30(+4.29%) |
Dec 13, 2017 | 125.09 | 125.09 | 119.18 | 123.46 | 309,880 | -0.81(-0.66%) |
Dec 12, 2017 | 127.53 | 130.38 | 123.46 | 124.27 | 396,573 | +0.00(+0.00%) |
Dec 11, 2017 | 118.97 | 125.90 | 118.97 | 124.27 | 384,321 | +4.89(+4.10%) |
Dec 08, 2017 | 117.34 | 119.79 | 115.72 | 119.38 | 233,158 | +0.00(+0.00%) |
Dec 07, 2017 | 115.31 | 118.16 | 114.49 | 235,703 | +0.00(+0.00%) | |
Dec 06, 2017 | 121.42 | 122.23 | 115.31 | 116.12 | 469,742 | -1.63(-1.38%) |
Dec 05, 2017 | 119.38 | 121.42 | 116.53 | 117.75 | 387,296 | +1.22(+1.05%) |
Dec 04, 2017 | 115.31 | 119.38 | 114.70 | 116.53 | 272,240 | +2.44(+2.14%) |
Dec 01, 2017 | 114.49 | 116.53 | 112.05 | 114.08 | 277,879 | -0.41(-0.36%) |
Nov 30, 2017 | 125.74 | 125.74 | 112.89 | 114.49 | 656,845 | -9.24(-7.47%) |
Nov 29, 2017 | 130.96 | 131.77 | 120.52 | 123.73 | 527,844 | -6.03(-4.64%) |
Nov 28, 2017 | 120.12 | 131.77 | 115.70 | 129.76 | 937,214 | +10.04(+8.39%) |
Nov 27, 2017 | 112.48 | 120.52 | 111.88 | 119.72 | 497,768 | +8.44(+7.58%) |
Nov 24, 2017 | 105.25 | 112.89 | 105.21 | 111.28 | 216,504 | +5.22(+4.92%) |
Nov 22, 2017 | 101.23 | 107.06 | 100.43 | 106.06 | 311,301 | +4.02(+3.94%) |
Nov 21, 2017 | 103.24 | 104.05 | 100.43 | 102.04 | 202,259 | -0.40(-0.39%) |
Nov 20, 2017 | 102.84 | 103.65 | 98.82 | 102.44 | 254,343 | -1.61(-1.54%) |
Nov 17, 2017 | 100.43 | 105.65 | 99.63 | 104.05 | 357,966 | +4.02(+4.02%) |
Nov 16, 2017 | 101.23 | 104.05 | 98.82 | 100.03 | 332,934 | -0.80(-0.80%) |
Nov 15, 2017 | 98.42 | 102.04 | 95.61 | 100.83 | 450,208 | +2.81(+2.87%) |
Nov 14, 2017 | 94.81 | 98.42 | 92.40 | 98.02 | 403,484 | +4.42(+4.72%) |
Nov 13, 2017 | 89.59 | 94.00 | 86.77 | 93.60 | 504,961 | +5.22(+5.91%) |
Nov 10, 2017 | 92.00 | 93.20 | 87.58 | 88.38 | 507,740 | -3.21(-3.51%) |
Nov 09, 2017 | 94.41 | 96.41 | 91.19 | 91.59 | 563,114 | -3.21(-3.39%) |
Nov 08, 2017 | 96.82 | 98.42 | 93.60 | 94.81 | 561,956 | -4.02(-4.07%) |
Nov 07, 2017 | 95.21 | 103.65 | 90.39 | 98.82 | 1,044,886 | +0.80(+0.82%) |
Nov 06, 2017 | 96.82 | 99.23 | 92.00 | 98.02 | 821,373 | +2.41(+2.52%) |
Nov 03, 2017 | 104.05 | 104.85 | 94.81 | 95.61 | 725,549 | -7.63(-7.39%) |
Nov 02, 2017 | 106.86 | 107.26 | 102.24 | 103.24 | 454,722 | -4.82(-4.46%) |