Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 119.60 | 123.10 | 119.18 | 122.21 | 383,486 | +3.45(+2.90%) |
Jan 30, 2018 | 119.07 | 119.40 | 118.04 | 118.77 | 209,627 | -0.60(-0.50%) |
Jan 29, 2018 | 121.55 | 121.55 | 119.23 | 119.37 | 231,074 | -2.17(-1.79%) |
Jan 26, 2018 | 121.81 | 121.86 | 120.51 | 121.54 | 405,264 | +0.54(+0.45%) |
Jan 25, 2018 | 120.90 | 121.39 | 119.85 | 121.00 | 420,320 | +0.08(+0.07%) |
Jan 24, 2018 | 119.45 | 121.17 | 118.61 | 120.92 | 405,947 | +0.91(+0.76%) |
Jan 23, 2018 | 121.62 | 122.05 | 119.85 | 120.01 | 195,711 | -1.38(-1.14%) |
Jan 22, 2018 | 121.44 | 121.72 | 120.25 | 121.39 | 262,717 | -0.20(-0.17%) |
Jan 19, 2018 | 121.58 | 122.11 | 120.66 | 121.59 | 300,621 | +0.82(+0.68%) |
Jan 18, 2018 | 121.94 | 122.79 | 120.71 | 120.77 | 173,639 | -1.50(-1.23%) |
Jan 17, 2018 | 122.48 | 122.76 | 121.20 | 122.27 | 175,507 | +0.31(+0.25%) |
Jan 16, 2018 | 124.75 | 124.75 | 121.87 | 121.96 | 199,622 | -2.62(-2.10%) |
Jan 12, 2018 | 124.58 | 124.58 | 124.58 | 0 | +2.92(+2.40%) | |
Jan 11, 2018 | 117.78 | 122.43 | 117.78 | 121.66 | 419,545 | +5.03(+4.31%) |
Jan 10, 2018 | 116.25 | 116.75 | 115.17 | 116.64 | 494,927 | +0.74(+0.64%) |
Jan 09, 2018 | 116.59 | 116.87 | 115.77 | 115.89 | 216,383 | -0.65(-0.56%) |
Jan 08, 2018 | 117.93 | 118.36 | 115.56 | 116.55 | 337,973 | -1.96(-1.65%) |
Jan 05, 2018 | 119.75 | 119.84 | 117.91 | 118.51 | 217,582 | -0.54(-0.45%) |
Jan 04, 2018 | 121.87 | 121.87 | 118.88 | 119.05 | 239,793 | -1.89(-1.56%) |
Jan 03, 2018 | 121.47 | 121.85 | 120.68 | 120.94 | 266,625 | -0.82(-0.67%) |
Jan 02, 2018 | 119.24 | 121.76 | 118.84 | 121.76 | 228,147 | +3.32(+2.80%) |
Dec 29, 2017 | 118.44 | 118.44 | 118.44 | 0 | -2.13(-1.77%) | |
Dec 28, 2017 | 120.46 | 120.82 | 119.51 | 120.57 | 148,389 | +0.64(+0.53%) |
Dec 27, 2017 | 120.42 | 120.48 | 119.56 | 119.93 | 238,366 | -0.62(-0.51%) |
Dec 26, 2017 | 119.37 | 121.37 | 119.08 | 120.55 | 175,646 | +1.10(+0.92%) |
Dec 22, 2017 | 120.72 | 120.75 | 118.82 | 119.45 | 130,602 | -0.92(-0.76%) |
Dec 21, 2017 | 122.56 | 122.56 | 120.32 | 120.36 | 165,207 | -1.72(-1.41%) |
Dec 20, 2017 | 121.92 | 122.46 | 120.88 | 122.09 | 305,824 | +0.70(+0.58%) |
Dec 19, 2017 | 119.77 | 121.82 | 119.53 | 121.39 | 336,990 | +1.85(+1.54%) |
Dec 18, 2017 | 118.43 | 120.28 | 117.73 | 119.54 | 387,319 | +1.62(+1.37%) |
Dec 15, 2017 | 118.21 | 118.64 | 115.86 | 117.93 | 347,398 | +0.19(+0.16%) |
Dec 14, 2017 | 118.90 | 118.90 | 117.10 | 117.74 | 476,714 | -0.43(-0.37%) |
Dec 13, 2017 | 119.09 | 119.30 | 118.05 | 118.17 | 292,812 | -0.57(-0.48%) |
Dec 12, 2017 | 119.41 | 120.07 | 118.24 | 118.74 | 255,773 | -0.61(-0.51%) |
Dec 11, 2017 | 118.81 | 119.61 | 118.33 | 119.35 | 197,581 | +0.56(+0.47%) |
Dec 08, 2017 | 119.11 | 120.16 | 118.62 | 118.79 | 124,359 | -0.15(-0.13%) |
Dec 07, 2017 | 117.70 | 119.25 | 117.36 | 118.94 | 306,012 | +0.39(+0.33%) |
Dec 06, 2017 | 119.98 | 120.06 | 118.00 | 118.55 | 209,102 | -1.02(-0.85%) |
Dec 05, 2017 | 119.56 | 120.21 | 117.78 | 119.57 | 240,864 | +0.53(+0.45%) |
Dec 04, 2017 | 119.59 | 120.37 | 118.39 | 119.04 | 373,098 | +1.10(+0.94%) |
Dec 01, 2017 | 118.58 | 119.70 | 117.49 | 117.94 | 279,002 | -0.62(-0.52%) |
Nov 30, 2017 | 119.07 | 119.39 | 117.70 | 118.55 | 378,122 | -0.69(-0.58%) |
Nov 29, 2017 | 119.01 | 120.40 | 118.61 | 119.24 | 416,295 | +0.42(+0.35%) |
Nov 28, 2017 | 116.22 | 120.21 | 116.12 | 118.83 | 476,210 | +3.58(+3.11%) |
Nov 27, 2017 | 116.95 | 117.33 | 114.22 | 115.24 | 574,292 | -2.28(-1.94%) |
Nov 24, 2017 | 119.05 | 119.05 | 116.47 | 117.53 | 163,401 | -0.97(-0.82%) |
Nov 22, 2017 | 120.40 | 120.50 | 118.43 | 118.49 | 277,976 | -2.47(-2.04%) |
Nov 21, 2017 | 119.27 | 121.85 | 119.06 | 120.96 | 498,377 | +2.60(+2.20%) |
Nov 20, 2017 | 115.97 | 118.53 | 115.48 | 118.36 | 573,105 | +2.58(+2.23%) |
Nov 17, 2017 | 112.48 | 115.86 | 112.25 | 115.78 | 356,691 | +3.38(+3.01%) |
Nov 16, 2017 | 111.97 | 113.13 | 110.84 | 112.40 | 350,214 | +1.30(+1.17%) |
Nov 15, 2017 | 107.51 | 111.37 | 107.51 | 111.10 | 317,012 | +2.54(+2.34%) |
Nov 14, 2017 | 108.17 | 108.99 | 107.56 | 108.56 | 285,311 | +0.39(+0.36%) |
Nov 13, 2017 | 108.05 | 109.69 | 108.05 | 108.17 | 259,636 | +0.11(+0.11%) |
Nov 10, 2017 | 109.46 | 110.29 | 107.29 | 108.06 | 452,479 | -1.17(-1.07%) |
Nov 09, 2017 | 112.86 | 114.40 | 108.92 | 109.22 | 789,677 | +1.93(+1.80%) |
Nov 08, 2017 | 108.09 | 108.93 | 106.39 | 107.29 | 340,836 | -0.24(-0.22%) |
Nov 07, 2017 | 109.94 | 110.30 | 107.39 | 107.53 | 220,970 | -3.23(-2.92%) |
Nov 06, 2017 | 108.95 | 111.01 | 108.38 | 110.76 | 197,150 | +2.01(+1.85%) |
Nov 03, 2017 | 109.31 | 109.86 | 106.93 | 108.75 | 182,685 | -0.29(-0.27%) |
Nov 02, 2017 | 109.36 | 110.36 | 108.53 | 109.04 | 137,504 | +0.04(+0.03%) |