Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 99.75 | 99.75 | 99.75 | 0 | +0.51(+0.52%) | |
Dec 28, 2017 | 99.18 | 99.46 | 98.61 | 99.24 | 10,655,024 | -0.11(-0.12%) |
Dec 27, 2017 | 99.81 | 100.78 | 99.01 | 99.35 | 10,515,610 | -0.29(-0.29%) |
Dec 26, 2017 | 99.75 | 100.95 | 99.46 | 99.64 | 9,678,050 | +0.29(+0.29%) |
Dec 22, 2017 | 99.41 | 99.69 | 98.78 | 99.35 | 8,167,863 | +0.17(+0.17%) |
Dec 21, 2017 | 99.12 | 100.43 | 99.00 | 99.18 | 11,953,657 | +0.11(+0.11%) |
Dec 20, 2017 | 100.09 | 100.20 | 98.56 | 99.07 | 13,272,039 | -0.79(-0.80%) |
Dec 19, 2017 | 100.88 | 101.05 | 99.63 | 99.86 | 11,531,248 | -0.97(-0.96%) |
Dec 18, 2017 | 101.45 | 102.47 | 100.77 | 100.83 | 9,491,319 | -0.34(-0.34%) |
Dec 15, 2017 | 100.94 | 101.22 | 100.26 | 101.17 | 15,567,943 | +1.02(+1.02%) |
Dec 14, 2017 | 100.88 | 101.17 | 100.14 | 100.14 | 8,543,588 | -0.68(-0.68%) |
Dec 13, 2017 | 101.73 | 102.13 | 100.83 | 100.83 | 7,414,460 | -0.85(-0.84%) |
Dec 12, 2017 | 101.68 | 102.42 | 100.20 | 101.68 | 11,769,551 | +1.48(+1.47%) |
Dec 11, 2017 | 99.95 | 101.00 | 99.52 | 100.20 | 10,245,705 | -0.34(-0.34%) |
Dec 08, 2017 | 100.54 | 101.17 | 100.26 | 100.54 | 9,589,894 | +0.00(+0.00%) |
Dec 07, 2017 | 101.11 | 102.53 | 100.14 | 100.54 | 9,789,480 | +0.28(+0.28%) |
Dec 06, 2017 | 99.97 | 101.22 | 99.92 | 100.26 | 7,723,621 | -0.57(-0.56%) |
Dec 05, 2017 | 100.94 | 102.25 | 100.37 | 100.83 | 11,587,859 | -1.08(-1.06%) |
Dec 04, 2017 | 102.19 | 102.52 | 101.96 | 101.91 | 12,035,317 | +0.40(+0.39%) |
Dec 01, 2017 | 103.78 | 103.78 | 101.39 | 101.51 | 14,448,680 | -2.33(-2.24%) |
Nov 30, 2017 | 105.37 | 105.54 | 103.21 | 103.83 | 11,978,552 | -1.08(-1.03%) |
Nov 29, 2017 | 104.74 | 105.25 | 103.98 | 104.91 | 9,709,862 | +0.40(+0.38%) |
Nov 28, 2017 | 103.15 | 104.69 | 102.53 | 104.52 | 9,874,237 | +1.65(+1.60%) |
Nov 27, 2017 | 104.12 | 105.03 | 102.70 | 102.87 | 13,886,346 | -0.40(-0.39%) |
Nov 24, 2017 | 104.35 | 104.35 | 103.04 | 103.27 | 4,385,582 | +0.23(+0.22%) |
Nov 22, 2017 | 103.07 | 103.61 | 101.28 | 103.04 | 9,660,942 | +1.82(+1.80%) |
Nov 21, 2017 | 101.91 | 102.59 | 100.49 | 101.22 | 13,721,303 | -0.85(-0.83%) |
Nov 20, 2017 | 101.93 | 102.93 | 101.22 | 102.08 | 11,257,071 | -1.31(-1.26%) |
Nov 17, 2017 | 104.12 | 104.86 | 103.38 | 103.38 | 10,649,172 | -0.23(-0.22%) |
Nov 16, 2017 | 104.91 | 104.91 | 102.47 | 103.61 | 15,741,606 | -0.06(-0.05%) |
Nov 15, 2017 | 99.41 | 104.35 | 99.35 | 103.67 | 25,425,044 | +2.04(+2.01%) |
Nov 14, 2017 | 106.67 | 107.19 | 99.12 | 101.62 | 55,033,844 | -6.36(-5.89%) |
Nov 13, 2017 | 115.02 | 117.80 | 106.45 | 107.98 | 46,047,736 | -8.34(-7.17%) |
Nov 10, 2017 | 113.43 | 117.40 | 112.98 | 116.33 | 17,743,512 | +2.84(+2.50%) |
Nov 09, 2017 | 113.77 | 113.95 | 112.69 | 113.49 | 8,955,322 | -0.74(-0.65%) |
Nov 08, 2017 | 114.74 | 115.36 | 113.94 | 114.22 | 6,988,221 | -0.51(-0.45%) |
Nov 07, 2017 | 114.51 | 114.96 | 114.22 | 114.74 | 7,332,438 | +0.45(+0.40%) |
Nov 06, 2017 | 116.50 | 116.55 | 114.00 | 114.28 | 10,685,178 | -0.06(-0.05%) |
Nov 03, 2017 | 113.09 | 115.42 | 112.75 | 114.34 | 11,953,306 | +1.13(+1.00%) |
Nov 02, 2017 | 113.83 | 113.97 | 111.44 | 113.20 | 14,361,080 | -0.45(-0.40%) |
Nov 01, 2017 | 113.94 | 116.47 | 113.32 | 113.66 | 16,154,338 | -0.80(-0.69%) |
Oct 31, 2017 | 115.02 | 115.81 | 113.83 | 114.45 | 17,261,832 | -1.42(-1.22%) |
Oct 30, 2017 | 117.06 | 117.63 | 115.02 | 115.87 | 17,329,214 | -2.16(-1.83%) |
Oct 27, 2017 | 120.70 | 120.92 | 117.18 | 118.03 | 17,356,294 | -3.01(-2.49%) |
Oct 26, 2017 | 122.46 | 122.80 | 120.36 | 121.04 | 15,195,999 | -1.02(-0.84%) |
Oct 25, 2017 | 123.99 | 124.27 | 120.92 | 122.06 | 19,463,898 | -2.21(-1.78%) |
Oct 24, 2017 | 125.58 | 126.66 | 123.48 | 124.27 | 23,534,634 | -2.44(-1.93%) |
Oct 23, 2017 | 133.07 | 133.07 | 125.92 | 126.71 | 32,994,708 | -8.57(-6.34%) |
Oct 20, 2017 | 125.69 | 135.34 | 125.47 | 135.29 | 33,890,892 | +1.42(+1.06%) |
Oct 19, 2017 | 131.37 | 135.00 | 130.86 | 133.87 | 13,308,863 | +2.61(+1.99%) |
Oct 18, 2017 | 131.71 | 132.16 | 130.97 | 131.26 | 6,158,561 | -0.40(-0.30%) |
Oct 17, 2017 | 131.82 | 131.99 | 130.57 | 131.65 | 10,327,399 | -0.97(-0.73%) |
Oct 16, 2017 | 130.52 | 133.30 | 130.18 | 132.62 | 8,764,449 | +2.16(+1.65%) |
Oct 13, 2017 | 131.43 | 131.88 | 130.35 | 130.46 | 7,114,777 | -0.40(-0.30%) |
Oct 12, 2017 | 130.86 | 131.09 | 129.61 | 130.86 | 10,559,149 | -0.11(-0.09%) |
Oct 11, 2017 | 131.31 | 132.11 | 130.01 | 130.97 | 14,297,319 | -1.65(-1.24%) |
Oct 10, 2017 | 134.55 | 135.43 | 132.39 | 132.62 | 14,190,825 | -0.40(-0.30%) |
Oct 09, 2017 | 136.82 | 137.10 | 131.99 | 133.02 | 24,708,794 | -5.45(-3.94%) |
Oct 06, 2017 | 138.58 | 139.32 | 136.99 | 138.47 | 7,174,320 | -0.85(-0.61%) |
Oct 05, 2017 | 138.47 | 139.49 | 137.10 | 139.32 | 6,122,569 | +0.34(+0.25%) |
Oct 04, 2017 | 141.25 | 141.31 | 138.69 | 138.98 | 5,662,221 | -1.82(-1.29%) |
Oct 03, 2017 | 139.72 | 140.96 | 138.13 | 140.79 | 5,972,320 | +1.31(+0.94%) |