Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 122.57 | 124.50 | 122.57 | 123.03 | 3,677,297 | +0.12(+0.10%) |
Jan 30, 2018 | 122.64 | 123.24 | 122.28 | 122.91 | 1,878,679 | -0.10(-0.08%) |
Jan 29, 2018 | 124.47 | 125.44 | 122.95 | 123.01 | 1,524,155 | -1.37(-1.10%) |
Jan 26, 2018 | 123.90 | 124.68 | 123.21 | 124.38 | 1,411,282 | +0.79(+0.64%) |
Jan 25, 2018 | 124.24 | 124.40 | 122.87 | 123.58 | 1,532,108 | -0.66(-0.53%) |
Jan 24, 2018 | 123.69 | 124.94 | 122.78 | 124.24 | 1,307,543 | +0.59(+0.48%) |
Jan 23, 2018 | 124.81 | 125.07 | 123.31 | 123.65 | 1,051,256 | -0.96(-0.77%) |
Jan 22, 2018 | 124.61 | 123.21 | 124.61 | 1,136,116 | +0.94(+0.76%) | |
Jan 19, 2018 | 122.65 | 123.80 | 122.24 | 123.67 | 1,944,581 | +1.66(+1.36%) |
Jan 18, 2018 | 121.88 | 122.47 | 121.62 | 122.01 | 1,423,322 | +0.61(+0.50%) |
Jan 17, 2018 | 122.84 | 123.43 | 121.25 | 121.40 | 1,833,120 | -0.60(-0.49%) |
Jan 16, 2018 | 123.56 | 124.14 | 121.36 | 122.00 | 1,619,813 | -0.42(-0.35%) |
Jan 12, 2018 | 122.43 | 122.43 | 122.43 | 0 | -0.06(-0.05%) | |
Jan 11, 2018 | 122.72 | 122.92 | 121.45 | 122.49 | 1,317,541 | -0.07(-0.06%) |
Jan 10, 2018 | 121.76 | 122.56 | 1,475,452 | +0.22(+0.18%) | ||
Jan 09, 2018 | 121.44 | 122.77 | 121.30 | 122.35 | 1,178,594 | +0.72(+0.59%) |
Jan 08, 2018 | 120.83 | 122.41 | 120.45 | 121.63 | 1,394,998 | +1.67(+1.39%) |
Jan 05, 2018 | 119.03 | 120.06 | 118.83 | 119.96 | 1,190,096 | +0.78(+0.65%) |
Jan 04, 2018 | 118.87 | 120.51 | 118.33 | 119.18 | 1,935,455 | +1.26(+1.07%) |
Jan 03, 2018 | 115.70 | 118.08 | 115.17 | 117.92 | 1,673,229 | +1.86(+1.60%) |
Jan 02, 2018 | 117.13 | 117.44 | 115.77 | 116.06 | 1,349,451 | -1.01(-0.86%) |
Dec 29, 2017 | 117.07 | 117.07 | 117.07 | 0 | -0.21(-0.18%) | |
Dec 28, 2017 | 117.40 | 117.42 | 116.67 | 117.28 | 1,058,558 | +0.29(+0.25%) |
Dec 27, 2017 | 116.82 | 117.70 | 116.10 | 116.99 | 1,581,341 | +0.41(+0.35%) |
Dec 26, 2017 | 116.34 | 116.86 | 115.73 | 116.58 | 1,973,986 | -0.03(-0.03%) |
Dec 22, 2017 | 118.29 | 118.44 | 116.42 | 116.62 | 1,487,090 | -1.49(-1.26%) |
Dec 21, 2017 | 117.43 | 118.37 | 117.06 | 118.10 | 2,246,231 | +1.13(+0.96%) |
Dec 20, 2017 | 118.02 | 118.13 | 115.94 | 116.98 | 1,946,497 | -0.56(-0.48%) |
Dec 19, 2017 | 118.95 | 119.06 | 117.47 | 117.54 | 1,502,530 | -0.88(-0.74%) |
Dec 18, 2017 | 119.20 | 119.50 | 118.04 | 118.42 | 1,786,654 | +0.17(+0.14%) |
Dec 15, 2017 | 117.95 | 118.82 | 117.42 | 118.25 | 2,863,289 | +0.51(+0.43%) |
Dec 14, 2017 | 119.18 | 119.45 | 117.45 | 117.74 | 2,830,155 | -0.93(-0.79%) |
Dec 13, 2017 | 119.84 | 120.19 | 118.47 | 118.67 | 1,642,734 | -1.11(-0.93%) |
Dec 12, 2017 | 119.42 | 120.27 | 119.14 | 119.79 | 1,695,261 | +0.25(+0.21%) |
Dec 11, 2017 | 119.92 | 120.30 | 119.15 | 119.54 | 1,302,657 | -0.09(-0.07%) |
Dec 08, 2017 | 119.50 | 119.78 | 118.20 | 119.62 | 1,909,123 | +0.59(+0.49%) |
Dec 07, 2017 | 119.37 | 120.15 | 117.64 | 119.03 | 1,902,961 | -0.02(-0.01%) |
Dec 06, 2017 | 118.76 | 119.40 | 116.67 | 119.05 | 1,837,241 | +0.50(+0.42%) |
Dec 05, 2017 | 119.65 | 121.03 | 118.14 | 118.55 | 2,733,016 | -1.01(-0.85%) |
Dec 04, 2017 | 119.64 | 120.05 | 119.29 | 119.56 | 3,138,426 | +2.04(+1.74%) |
Dec 01, 2017 | 118.05 | 118.58 | 115.99 | 117.52 | 3,602,873 | +0.97(+0.84%) |
Nov 30, 2017 | 115.55 | 118.35 | 115.22 | 116.55 | 3,123,100 | +1.33(+1.16%) |
Nov 29, 2017 | 113.67 | 116.35 | 113.60 | 115.22 | 3,281,712 | +2.11(+1.87%) |
Nov 28, 2017 | 111.02 | 113.17 | 110.45 | 113.10 | 1,759,912 | +2.38(+2.15%) |
Nov 27, 2017 | 110.89 | 111.78 | 110.66 | 110.73 | 1,360,212 | +0.16(+0.15%) |
Nov 24, 2017 | 110.90 | 111.41 | 110.39 | 110.56 | 400,678 | -0.01(-0.01%) |
Nov 22, 2017 | 111.68 | 111.68 | 109.51 | 110.57 | 1,335,287 | -0.55(-0.50%) |
Nov 21, 2017 | 111.23 | 112.22 | 110.39 | 111.12 | 1,383,130 | +0.53(+0.48%) |
Nov 20, 2017 | 109.20 | 111.17 | 108.92 | 110.59 | 1,460,097 | +1.88(+1.73%) |
Nov 17, 2017 | 108.78 | 109.22 | 108.36 | 108.72 | 1,185,967 | -0.47(-0.43%) |
Nov 16, 2017 | 109.41 | 109.59 | 108.53 | 109.18 | 950,433 | +0.33(+0.30%) |
Nov 15, 2017 | 108.89 | 110.24 | 108.73 | 108.86 | 1,305,089 | -0.41(-0.38%) |
Nov 14, 2017 | 108.86 | 109.92 | 108.28 | 109.27 | 1,626,224 | +0.04(+0.04%) |
Nov 13, 2017 | 107.34 | 109.39 | 107.17 | 109.23 | 1,465,459 | +1.77(+1.65%) |
Nov 10, 2017 | 107.69 | 108.33 | 107.21 | 107.46 | 962,554 | -0.12(-0.12%) |
Nov 09, 2017 | 107.04 | 107.68 | 106.27 | 107.59 | 980,362 | +0.34(+0.32%) |
Nov 08, 2017 | 107.21 | 107.67 | 107.06 | 107.24 | 1,022,574 | +0.04(+0.04%) |
Nov 07, 2017 | 107.86 | 108.68 | 106.66 | 107.20 | 969,717 | -0.48(-0.44%) |
Nov 06, 2017 | 108.86 | 109.04 | 107.30 | 107.68 | 1,385,619 | -1.48(-1.36%) |
Nov 03, 2017 | 108.75 | 109.95 | 108.65 | 109.16 | 2,207,373 | -0.19(-0.17%) |
Nov 02, 2017 | 106.11 | 109.56 | 106.00 | 109.35 | 1,993,634 | +3.24(+3.06%) |