Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 116.52 | 118.28 | 115.67 | 117.57 | 943,303 | +1.74(+1.50%) |
Jan 30, 2018 | 116.52 | 117.76 | 115.71 | 115.83 | 1,674,820 | -1.59(-1.35%) |
Jan 29, 2018 | 119.73 | 119.87 | 116.84 | 117.42 | 1,068,700 | -2.56(-2.13%) |
Jan 26, 2018 | 120.05 | 120.20 | 119.12 | 119.98 | 1,156,018 | +0.70(+0.58%) |
Jan 25, 2018 | 118.77 | 119.93 | 118.33 | 119.28 | 1,111,129 | +0.96(+0.81%) |
Jan 24, 2018 | 118.15 | 118.90 | 117.73 | 118.32 | 1,594,477 | +0.70(+0.59%) |
Jan 23, 2018 | 117.62 | 118.30 | 117.07 | 117.62 | 981,041 | -0.01(-0.01%) |
Jan 22, 2018 | 116.79 | 118.29 | 116.69 | 117.63 | 1,409,712 | +0.44(+0.38%) |
Jan 19, 2018 | 116.17 | 117.89 | 115.90 | 117.19 | 1,251,764 | +1.59(+1.38%) |
Jan 18, 2018 | 115.66 | 116.33 | 115.24 | 115.60 | 987,504 | -0.36(-0.31%) |
Jan 17, 2018 | 115.39 | 118.34 | 114.46 | 115.96 | 1,040,284 | +1.00(+0.87%) |
Jan 16, 2018 | 115.58 | 115.66 | 114.63 | 114.96 | 1,077,871 | -0.65(-0.56%) |
Jan 12, 2018 | 115.61 | 115.61 | 115.61 | 0 | +1.28(+1.12%) | |
Jan 11, 2018 | 114.16 | 114.90 | 113.78 | 114.33 | 1,146,439 | +0.29(+0.26%) |
Jan 10, 2018 | 114.86 | 114.92 | 113.73 | 114.04 | 1,091,093 | -1.01(-0.88%) |
Jan 09, 2018 | 114.81 | 115.67 | 114.48 | 115.05 | 764,677 | +0.25(+0.21%) |
Jan 08, 2018 | 115.69 | 115.69 | 114.71 | 114.80 | 2,898,147 | -0.79(-0.68%) |
Jan 05, 2018 | 114.75 | 115.68 | 114.32 | 115.59 | 901,271 | +1.12(+0.98%) |
Jan 04, 2018 | 113.34 | 114.72 | 113.32 | 114.47 | 1,314,752 | +1.39(+1.23%) |
Jan 03, 2018 | 112.64 | 113.26 | 112.14 | 113.08 | 1,587,254 | +0.58(+0.52%) |
Jan 02, 2018 | 111.21 | 112.54 | 111.09 | 112.50 | 1,779,342 | +1.52(+1.37%) |
Dec 29, 2017 | 110.97 | 110.97 | 110.97 | 0 | -1.70(-1.51%) | |
Dec 28, 2017 | 112.76 | 112.76 | 111.48 | 112.67 | 583,237 | -0.05(-0.04%) |
Dec 27, 2017 | 112.01 | 112.79 | 111.75 | 112.72 | 667,068 | +0.75(+0.67%) |
Dec 26, 2017 | 112.69 | 112.90 | 111.30 | 111.97 | 655,871 | -0.71(-0.63%) |
Dec 22, 2017 | 112.54 | 112.93 | 111.80 | 112.67 | 818,630 | +0.15(+0.13%) |
Dec 21, 2017 | 112.18 | 112.65 | 111.20 | 112.52 | 785,285 | +0.64(+0.57%) |
Dec 20, 2017 | 112.81 | 113.65 | 111.83 | 111.88 | 869,388 | -0.52(-0.46%) |
Dec 19, 2017 | 111.60 | 112.69 | 111.05 | 112.40 | 1,049,327 | +1.05(+0.94%) |
Dec 18, 2017 | 112.90 | 112.94 | 110.79 | 111.36 | 1,034,048 | -1.11(-0.99%) |
Dec 15, 2017 | 111.89 | 113.03 | 110.98 | 112.47 | 2,657,668 | +1.24(+1.12%) |
Dec 14, 2017 | 109.76 | 112.97 | 109.37 | 111.22 | 1,385,301 | +0.74(+0.67%) |
Dec 13, 2017 | 111.52 | 111.56 | 110.01 | 110.48 | 1,399,583 | -0.77(-0.69%) |
Dec 12, 2017 | 111.25 | 111.54 | 110.79 | 111.25 | 1,052,733 | -0.28(-0.25%) |
Dec 11, 2017 | 110.50 | 111.54 | 109.95 | 111.54 | 1,372,189 | +1.05(+0.95%) |
Dec 08, 2017 | 110.11 | 110.57 | 109.27 | 110.48 | 1,215,386 | +0.54(+0.49%) |
Dec 07, 2017 | 108.65 | 109.94 | 108.13 | 109.94 | 1,162,976 | +1.07(+0.98%) |
Dec 06, 2017 | 107.25 | 108.98 | 106.82 | 108.87 | 1,511,225 | +1.22(+1.14%) |
Dec 05, 2017 | 106.81 | 107.72 | 105.74 | 107.65 | 1,371,189 | +0.93(+0.87%) |
Dec 04, 2017 | 106.94 | 107.87 | 106.26 | 106.72 | 1,389,324 | +0.44(+0.42%) |
Dec 01, 2017 | 107.39 | 107.70 | 105.03 | 106.28 | 1,443,513 | -1.12(-1.04%) |
Nov 30, 2017 | 106.01 | 108.19 | 105.64 | 107.39 | 1,968,531 | +1.38(+1.30%) |
Nov 29, 2017 | 105.64 | 107.74 | 105.42 | 106.01 | 1,836,453 | +0.53(+0.50%) |
Nov 28, 2017 | 104.19 | 105.92 | 103.63 | 105.48 | 1,510,866 | +1.50(+1.44%) |
Nov 27, 2017 | 103.60 | 104.19 | 102.97 | 103.99 | 698,193 | +0.56(+0.55%) |
Nov 24, 2017 | 103.23 | 104.47 | 103.21 | 103.42 | 365,517 | +0.09(+0.08%) |
Nov 22, 2017 | 104.01 | 104.19 | 103.10 | 103.34 | 555,807 | -0.48(-0.46%) |
Nov 21, 2017 | 103.97 | 104.49 | 103.77 | 103.82 | 764,512 | -0.19(-0.18%) |
Nov 20, 2017 | 104.34 | 105.20 | 103.79 | 104.01 | 618,703 | -0.43(-0.41%) |
Nov 17, 2017 | 102.32 | 104.65 | 102.23 | 104.44 | 962,536 | +1.68(+1.63%) |
Nov 16, 2017 | 103.61 | 103.61 | 102.35 | 102.76 | 1,202,798 | -0.59(-0.57%) |
Nov 15, 2017 | 102.66 | 103.95 | 101.73 | 103.35 | 925,268 | +0.84(+0.82%) |
Nov 14, 2017 | 101.70 | 104.20 | 101.70 | 102.51 | 1,201,209 | +0.49(+0.48%) |
Nov 13, 2017 | 100.12 | 102.55 | 99.82 | 102.02 | 1,767,674 | +0.05(+0.05%) |
Nov 10, 2017 | 103.32 | 103.32 | 98.76 | 101.97 | 2,304,226 | -0.20(-0.19%) |
Nov 09, 2017 | 99.72 | 102.49 | 99.61 | 102.17 | 2,183,244 | +1.64(+1.63%) |
Nov 08, 2017 | 100.72 | 101.26 | 100.27 | 100.53 | 2,706,313 | -0.21(-0.20%) |
Nov 07, 2017 | 101.41 | 101.84 | 100.11 | 100.73 | 1,990,443 | -0.57(-0.56%) |
Nov 06, 2017 | 101.93 | 103.15 | 101.19 | 101.31 | 1,855,738 | -0.63(-0.62%) |
Nov 03, 2017 | 103.62 | 103.62 | 101.88 | 101.93 | 1,002,104 | -0.21(-0.20%) |
Nov 02, 2017 | 103.24 | 103.47 | 100.93 | 102.14 | 1,323,232 | -0.83(-0.80%) |