Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 103.13 | 103.34 | 101.65 | 102.89 | 2,826,623 | +0.20(+0.20%) |
Jan 30, 2018 | 103.62 | 104.44 | 102.39 | 102.68 | 2,327,313 | -0.29(-0.28%) |
Jan 29, 2018 | 105.32 | 105.53 | 102.63 | 102.97 | 2,440,937 | -2.52(-2.39%) |
Jan 26, 2018 | 107.88 | 108.52 | 105.12 | 105.49 | 2,078,856 | -2.30(-2.13%) |
Jan 25, 2018 | 103.87 | 107.82 | 103.87 | 107.78 | 2,711,168 | +4.15(+4.00%) |
Jan 24, 2018 | 105.11 | 105.26 | 103.30 | 103.63 | 2,958,175 | -0.55(-0.53%) |
Jan 23, 2018 | 105.39 | 106.03 | 103.38 | 104.19 | 3,222,963 | -0.49(-0.47%) |
Jan 22, 2018 | 106.75 | 106.89 | 104.24 | 104.68 | 3,955,198 | -2.29(-2.14%) |
Jan 19, 2018 | 109.63 | 110.09 | 106.49 | 106.96 | 4,636,709 | -1.75(-1.61%) |
Jan 18, 2018 | 106.22 | 109.49 | 103.76 | 108.71 | 9,351,624 | -8.34(-7.12%) |
Jan 17, 2018 | 119.12 | 119.35 | 116.18 | 117.05 | 2,187,490 | -0.97(-0.82%) |
Jan 16, 2018 | 123.65 | 124.35 | 115.90 | 118.02 | 3,123,137 | -5.09(-4.13%) |
Jan 12, 2018 | 123.11 | 123.11 | 123.11 | 0 | -1.08(-0.87%) | |
Jan 11, 2018 | 122.90 | 124.25 | 122.26 | 124.19 | 909,294 | +1.60(+1.30%) |
Jan 10, 2018 | 124.88 | 121.97 | 122.59 | 959,401 | -2.29(-1.83%) | |
Jan 09, 2018 | 126.80 | 127.22 | 124.48 | 124.88 | 1,298,798 | -1.85(-1.46%) |
Jan 08, 2018 | 123.83 | 127.86 | 123.16 | 126.73 | 2,109,643 | +5.28(+4.35%) |
Jan 05, 2018 | 120.82 | 122.43 | 120.33 | 121.45 | 875,435 | +1.38(+1.15%) |
Jan 04, 2018 | 121.94 | 122.59 | 119.96 | 120.06 | 890,378 | -1.45(-1.19%) |
Jan 03, 2018 | 121.74 | 123.49 | 120.43 | 121.51 | 1,130,273 | +0.24(+0.20%) |
Jan 02, 2018 | 118.88 | 121.62 | 118.47 | 121.27 | 1,212,554 | +3.36(+2.85%) |
Dec 29, 2017 | 117.92 | 117.92 | 117.92 | 0 | -0.52(-0.44%) | |
Dec 28, 2017 | 118.53 | 118.76 | 117.43 | 118.43 | 1,082,660 | +0.02(+0.02%) |
Dec 27, 2017 | 118.94 | 119.47 | 118.18 | 118.41 | 724,158 | -0.56(-0.47%) |
Dec 26, 2017 | 119.16 | 119.31 | 118.07 | 118.98 | 354,693 | -0.23(-0.19%) |
Dec 22, 2017 | 118.36 | 119.36 | 118.02 | 119.21 | 847,626 | +0.59(+0.50%) |
Dec 21, 2017 | 121.42 | 121.68 | 118.45 | 118.62 | 1,078,685 | -2.47(-2.04%) |
Dec 20, 2017 | 122.17 | 122.45 | 121.06 | 121.09 | 902,687 | -0.64(-0.52%) |
Dec 19, 2017 | 121.82 | 122.62 | 121.34 | 121.72 | 1,025,178 | -0.05(-0.05%) |
Dec 18, 2017 | 121.36 | 122.45 | 120.90 | 121.78 | 1,504,941 | +2.31(+1.94%) |
Dec 15, 2017 | 119.11 | 121.74 | 118.93 | 119.47 | 2,314,225 | +1.84(+1.56%) |
Dec 14, 2017 | 119.86 | 119.92 | 117.58 | 117.63 | 1,100,897 | -2.03(-1.70%) |
Dec 13, 2017 | 119.91 | 120.58 | 119.36 | 119.66 | 1,044,604 | -0.24(-0.20%) |
Dec 12, 2017 | 119.90 | 120.60 | 119.68 | 119.90 | 1,115,333 | -0.72(-0.59%) |
Dec 11, 2017 | 120.41 | 121.54 | 119.72 | 120.61 | 1,055,644 | +0.50(+0.41%) |
Dec 08, 2017 | 119.50 | 121.27 | 119.46 | 120.12 | 1,693,201 | +1.40(+1.18%) |
Dec 07, 2017 | 116.86 | 120.07 | 116.81 | 118.72 | 1,064,963 | +1.47(+1.25%) |
Dec 06, 2017 | 117.30 | 117.91 | 116.17 | 117.25 | 1,821,528 | -0.47(-0.40%) |
Dec 05, 2017 | 118.19 | 119.79 | 116.97 | 117.72 | 1,537,763 | -1.25(-1.05%) |
Dec 04, 2017 | 122.72 | 123.15 | 118.80 | 118.97 | 1,734,759 | -2.58(-2.12%) |
Dec 01, 2017 | 124.04 | 124.53 | 120.60 | 121.54 | 1,348,480 | -2.00(-1.62%) |
Nov 30, 2017 | 121.43 | 123.99 | 121.19 | 123.54 | 1,403,342 | +2.18(+1.80%) |
Nov 29, 2017 | 126.14 | 126.14 | 120.15 | 121.36 | 1,663,136 | -4.54(-3.61%) |
Nov 28, 2017 | 125.78 | 126.50 | 124.99 | 125.90 | 750,762 | +0.61(+0.48%) |
Nov 27, 2017 | 126.06 | 126.33 | 125.26 | 125.30 | 840,887 | -0.76(-0.61%) |
Nov 24, 2017 | 124.73 | 126.47 | 124.62 | 126.06 | 451,783 | +1.67(+1.34%) |
Nov 22, 2017 | 126.69 | 126.78 | 124.32 | 124.39 | 777,795 | -1.33(-1.06%) |
Nov 21, 2017 | 125.35 | 126.67 | 125.13 | 125.73 | 1,042,157 | +1.20(+0.96%) |
Nov 20, 2017 | 124.60 | 125.27 | 124.17 | 124.53 | 1,097,391 | -0.75(-0.59%) |
Nov 17, 2017 | 125.01 | 125.38 | 123.83 | 125.28 | 1,567,513 | +0.81(+0.65%) |
Nov 16, 2017 | 124.62 | 125.78 | 123.87 | 124.47 | 2,080,114 | +0.73(+0.59%) |
Nov 15, 2017 | 125.08 | 125.27 | 120.62 | 123.74 | 2,160,609 | -2.86(-2.26%) |
Nov 14, 2017 | 128.32 | 128.41 | 125.83 | 126.60 | 1,864,869 | -5.26(-3.99%) |
Nov 13, 2017 | 128.34 | 132.13 | 128.32 | 131.86 | 1,032,059 | +2.53(+1.96%) |
Nov 10, 2017 | 129.70 | 131.24 | 129.15 | 129.33 | 1,148,512 | -0.20(-0.16%) |
Nov 09, 2017 | 130.71 | 131.00 | 125.44 | 129.54 | 2,814,525 | -3.44(-2.59%) |
Nov 08, 2017 | 132.01 | 133.35 | 131.06 | 132.98 | 1,901,176 | +1.33(+1.01%) |
Nov 07, 2017 | 130.60 | 132.05 | 130.47 | 131.64 | 1,696,808 | +1.07(+0.82%) |
Nov 06, 2017 | 128.99 | 130.60 | 128.89 | 130.58 | 1,034,085 | +1.78(+1.38%) |
Nov 03, 2017 | 125.59 | 129.09 | 124.39 | 128.80 | 1,517,073 | +2.88(+2.29%) |
Nov 02, 2017 | 131.06 | 132.16 | 124.73 | 125.92 | 2,570,274 | -4.99(-3.81%) |