Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 115.86 | 116.43 | 114.91 | 115.29 | 371,930 | -0.55(-0.47%) |
Jan 30, 2018 | 116.57 | 116.85 | 115.77 | 115.84 | 320,966 | -1.07(-0.92%) |
Jan 29, 2018 | 116.59 | 117.75 | 116.37 | 116.91 | 385,829 | -0.11(-0.09%) |
Jan 26, 2018 | 116.17 | 117.05 | 115.42 | 117.02 | 236,062 | +0.91(+0.78%) |
Jan 25, 2018 | 116.24 | 116.65 | 115.28 | 116.12 | 339,488 | +0.37(+0.32%) |
Jan 24, 2018 | 116.83 | 117.37 | 115.46 | 115.75 | 359,733 | -0.79(-0.68%) |
Jan 23, 2018 | 115.37 | 116.71 | 115.34 | 116.53 | 291,746 | +0.63(+0.54%) |
Jan 22, 2018 | 115.38 | 115.93 | 115.20 | 115.91 | 261,058 | +0.16(+0.14%) |
Jan 19, 2018 | 115.09 | 116.08 | 114.73 | 115.75 | 261,918 | +0.67(+0.58%) |
Jan 18, 2018 | 116.07 | 116.07 | 115.03 | 115.08 | 287,138 | -0.33(-0.29%) |
Jan 17, 2018 | 114.86 | 116.12 | 114.71 | 115.42 | 411,321 | +0.98(+0.86%) |
Jan 16, 2018 | 114.64 | 114.99 | 114.32 | 114.43 | 395,164 | +0.32(+0.28%) |
Jan 12, 2018 | 114.11 | 114.11 | 114.11 | 0 | +0.65(+0.57%) | |
Jan 11, 2018 | 113.08 | 113.57 | 112.22 | 113.46 | 230,441 | +0.32(+0.29%) |
Jan 10, 2018 | 113.22 | 113.14 | 266,952 | +1.21(+1.08%) | ||
Jan 09, 2018 | 110.93 | 112.11 | 110.71 | 111.93 | 327,133 | +1.11(+1.00%) |
Jan 08, 2018 | 110.49 | 110.96 | 110.13 | 110.82 | 316,944 | +0.04(+0.03%) |
Jan 05, 2018 | 109.86 | 110.84 | 109.61 | 110.78 | 218,300 | +1.05(+0.96%) |
Jan 04, 2018 | 108.23 | 110.18 | 108.23 | 109.73 | 280,777 | +2.13(+1.98%) |
Jan 03, 2018 | 107.46 | 108.12 | 106.97 | 107.60 | 289,783 | +0.14(+0.13%) |
Jan 02, 2018 | 108.51 | 108.66 | 106.80 | 107.46 | 295,785 | -0.71(-0.66%) |
Dec 29, 2017 | 108.17 | 108.17 | 108.17 | 0 | -0.30(-0.28%) | |
Dec 28, 2017 | 108.33 | 108.55 | 107.89 | 108.48 | 140,987 | +0.34(+0.32%) |
Dec 27, 2017 | 108.07 | 108.40 | 107.88 | 108.14 | 120,502 | +0.08(+0.08%) |
Dec 26, 2017 | 107.76 | 108.14 | 107.36 | 108.05 | 120,529 | -0.01(-0.01%) |
Dec 22, 2017 | 108.53 | 108.53 | 107.91 | 108.06 | 139,952 | -0.53(-0.49%) |
Dec 21, 2017 | 109.88 | 110.06 | 108.32 | 108.59 | 222,897 | -0.38(-0.35%) |
Dec 20, 2017 | 109.18 | 109.69 | 108.85 | 108.97 | 214,456 | -0.06(-0.06%) |
Dec 19, 2017 | 109.46 | 109.55 | 108.70 | 109.03 | 229,180 | -0.36(-0.33%) |
Dec 18, 2017 | 109.86 | 110.82 | 109.30 | 109.39 | 373,083 | +0.04(+0.03%) |
Dec 15, 2017 | 107.60 | 109.52 | 107.45 | 109.36 | 605,494 | +2.02(+1.88%) |
Dec 14, 2017 | 107.56 | 108.30 | 107.24 | 107.34 | 304,968 | -0.19(-0.18%) |
Dec 13, 2017 | 107.52 | 108.41 | 107.31 | 107.53 | 295,721 | -0.04(-0.03%) |
Dec 12, 2017 | 108.18 | 108.39 | 107.47 | 107.57 | 234,638 | -0.54(-0.50%) |
Dec 11, 2017 | 108.30 | 108.75 | 107.89 | 108.11 | 237,391 | -0.37(-0.34%) |
Dec 08, 2017 | 108.47 | 108.80 | 108.05 | 108.48 | 218,498 | +0.44(+0.41%) |
Dec 07, 2017 | 107.18 | 108.14 | 106.97 | 108.03 | 467,726 | +0.86(+0.80%) |
Dec 06, 2017 | 107.29 | 108.61 | 107.14 | 107.17 | 393,888 | +1.03(+0.97%) |
Dec 05, 2017 | 106.78 | 107.01 | 105.97 | 106.15 | 464,945 | -0.66(-0.62%) |
Dec 04, 2017 | 105.91 | 107.45 | 105.30 | 106.80 | 411,202 | +1.34(+1.27%) |
Dec 01, 2017 | 106.47 | 106.98 | 104.52 | 105.46 | 417,765 | -1.19(-1.12%) |
Nov 30, 2017 | 105.51 | 108.64 | 105.38 | 106.66 | 893,801 | +1.31(+1.25%) |
Nov 29, 2017 | 106.35 | 106.35 | 104.83 | 105.34 | 322,915 | -1.04(-0.97%) |
Nov 28, 2017 | 106.13 | 106.94 | 105.81 | 106.38 | 397,669 | +0.34(+0.32%) |
Nov 27, 2017 | 105.68 | 106.26 | 105.54 | 106.04 | 354,015 | +0.36(+0.34%) |
Nov 24, 2017 | 105.56 | 105.77 | 104.78 | 105.68 | 132,851 | +0.32(+0.31%) |
Nov 22, 2017 | 104.51 | 105.43 | 104.17 | 105.36 | 355,697 | +0.80(+0.77%) |
Nov 21, 2017 | 104.13 | 104.55 | 103.65 | 104.55 | 431,504 | +0.84(+0.81%) |
Nov 20, 2017 | 103.62 | 104.21 | 103.53 | 103.71 | 227,559 | +0.33(+0.32%) |
Nov 17, 2017 | 103.37 | 103.86 | 102.73 | 103.38 | 279,201 | -0.10(-0.10%) |
Nov 16, 2017 | 103.95 | 104.35 | 103.33 | 103.48 | 355,271 | -0.14(-0.13%) |
Nov 15, 2017 | 103.88 | 104.19 | 103.19 | 103.62 | 363,081 | -0.70(-0.67%) |
Nov 14, 2017 | 104.21 | 104.60 | 104.07 | 104.32 | 530,243 | +0.23(+0.22%) |
Nov 13, 2017 | 104.62 | 104.94 | 103.96 | 104.09 | 380,258 | -0.78(-0.74%) |
Nov 10, 2017 | 104.84 | 105.24 | 104.58 | 104.87 | 464,519 | -0.25(-0.24%) |
Nov 09, 2017 | 105.11 | 106.39 | 104.63 | 105.11 | 382,691 | +0.09(+0.09%) |
Nov 08, 2017 | 105.07 | 105.38 | 102.77 | 105.02 | 446,646 | +1.20(+1.15%) |
Nov 07, 2017 | 102.81 | 104.46 | 102.81 | 103.82 | 780,402 | +0.70(+0.68%) |
Nov 06, 2017 | 103.12 | 103.30 | 102.53 | 103.12 | 422,628 | +0.18(+0.17%) |
Nov 03, 2017 | 102.35 | 103.25 | 102.27 | 102.95 | 582,694 | +0.59(+0.58%) |
Nov 02, 2017 | 101.39 | 102.94 | 101.07 | 102.36 | 340,871 | +1.12(+1.10%) |