Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 113.15 | 115.77 | 112.15 | 115.56 | 4,607,705 | +0.54(+0.47%) |
Jan 30, 2018 | 115.16 | 115.63 | 114.06 | 115.02 | 3,032,557 | -0.22(-0.19%) |
Jan 29, 2018 | 115.60 | 115.85 | 114.47 | 115.24 | 2,373,213 | -0.56(-0.48%) |
Jan 26, 2018 | 116.60 | 116.96 | 115.31 | 115.80 | 2,226,294 | -0.35(-0.30%) |
Jan 25, 2018 | 117.12 | 117.58 | 115.02 | 116.14 | 2,087,948 | -1.34(-1.14%) |
Jan 24, 2018 | 117.88 | 118.24 | 116.55 | 117.49 | 2,528,566 | -0.16(-0.14%) |
Jan 23, 2018 | 118.07 | 119.74 | 117.13 | 117.65 | 4,049,005 | +0.16(+0.14%) |
Jan 22, 2018 | 116.20 | 118.00 | 116.05 | 117.49 | 2,476,031 | +1.32(+1.13%) |
Jan 19, 2018 | 116.64 | 116.91 | 115.31 | 116.17 | 2,552,163 | -0.01(-0.01%) |
Jan 18, 2018 | 118.14 | 118.57 | 115.84 | 116.18 | 2,753,413 | -2.23(-1.88%) |
Jan 17, 2018 | 117.22 | 118.80 | 116.44 | 118.41 | 2,402,381 | +1.67(+1.43%) |
Jan 16, 2018 | 117.36 | 118.61 | 116.64 | 116.74 | 2,049,141 | -0.33(-0.28%) |
Jan 12, 2018 | 117.07 | 117.07 | 117.07 | 0 | +0.48(+0.41%) | |
Jan 11, 2018 | 116.89 | 117.06 | 116.04 | 116.59 | 2,113,031 | -0.11(-0.09%) |
Jan 10, 2018 | 116.79 | 116.69 | 1,893,804 | -0.39(-0.33%) | ||
Jan 09, 2018 | 119.47 | 119.83 | 116.80 | 117.08 | 2,432,944 | -2.63(-2.20%) |
Jan 08, 2018 | 119.51 | 120.37 | 119.07 | 119.72 | 2,650,669 | +0.78(+0.65%) |
Jan 05, 2018 | 118.16 | 119.09 | 117.68 | 118.94 | 3,006,395 | +1.10(+0.93%) |
Jan 04, 2018 | 121.30 | 121.30 | 117.80 | 117.84 | 3,053,012 | -3.55(-2.92%) |
Jan 03, 2018 | 121.73 | 122.09 | 120.14 | 121.39 | 2,614,495 | -0.57(-0.46%) |
Jan 02, 2018 | 121.90 | 122.38 | 121.15 | 121.96 | 2,039,898 | +0.48(+0.40%) |
Dec 29, 2017 | 121.48 | 121.48 | 121.48 | 0 | +0.42(+0.34%) | |
Dec 28, 2017 | 120.84 | 121.26 | 120.19 | 121.06 | 1,406,640 | +0.27(+0.22%) |
Dec 27, 2017 | 120.12 | 121.13 | 119.63 | 120.79 | 2,286,991 | +1.00(+0.83%) |
Dec 26, 2017 | 118.30 | 120.24 | 117.88 | 119.79 | 1,559,408 | +1.62(+1.37%) |
Dec 22, 2017 | 116.35 | 118.70 | 116.00 | 118.17 | 2,849,577 | +1.68(+1.44%) |
Dec 21, 2017 | 116.35 | 116.65 | 115.86 | 116.50 | 1,552,991 | +0.51(+0.44%) |
Dec 20, 2017 | 119.06 | 119.54 | 115.93 | 115.99 | 3,200,124 | -3.14(-2.64%) |
Dec 19, 2017 | 120.14 | 120.58 | 118.31 | 119.13 | 2,218,931 | -0.99(-0.82%) |
Dec 18, 2017 | 118.94 | 120.90 | 118.76 | 120.12 | 2,387,816 | +1.42(+1.20%) |
Dec 15, 2017 | 117.70 | 119.62 | 117.58 | 118.70 | 4,316,688 | +1.54(+1.32%) |
Dec 14, 2017 | 117.42 | 118.67 | 116.91 | 117.15 | 1,898,435 | -0.14(-0.12%) |
Dec 13, 2017 | 117.96 | 119.07 | 116.85 | 117.30 | 2,608,526 | -0.37(-0.31%) |
Dec 12, 2017 | 117.66 | 118.34 | 115.63 | 117.66 | 5,853,691 | +2.89(+2.52%) |
Dec 11, 2017 | 114.80 | 115.53 | 114.35 | 114.77 | 1,586,646 | +0.01(+0.01%) |
Dec 08, 2017 | 114.49 | 115.11 | 113.69 | 114.76 | 2,012,872 | +0.13(+0.11%) |
Dec 07, 2017 | 114.64 | 115.39 | 114.37 | 114.64 | 1,608,777 | -0.49(-0.42%) |
Dec 06, 2017 | 115.95 | 114.43 | 115.12 | 1,853,523 | +0.01(+0.01%) | |
Dec 05, 2017 | 116.17 | 116.17 | 114.64 | 115.12 | 2,842,395 | -0.65(-0.56%) |
Dec 04, 2017 | 115.43 | 116.14 | 115.04 | 115.77 | 3,532,672 | +0.93(+0.81%) |
Dec 01, 2017 | 114.73 | 115.15 | 114.11 | 114.83 | 2,438,930 | +0.42(+0.37%) |
Nov 30, 2017 | 112.71 | 114.81 | 112.37 | 114.41 | 3,753,774 | +2.14(+1.90%) |
Nov 29, 2017 | 110.38 | 113.16 | 110.00 | 112.27 | 3,714,399 | +1.85(+1.67%) |
Nov 28, 2017 | 110.47 | 110.75 | 109.30 | 110.43 | 3,269,188 | -0.19(-0.17%) |
Nov 27, 2017 | 111.76 | 111.94 | 109.88 | 110.62 | 1,947,867 | -1.14(-1.02%) |
Nov 24, 2017 | 112.54 | 113.09 | 111.40 | 111.76 | 833,417 | -0.23(-0.21%) |
Nov 22, 2017 | 112.40 | 113.21 | 111.93 | 111.99 | 1,629,015 | -0.58(-0.52%) |
Nov 21, 2017 | 112.45 | 112.74 | 111.33 | 112.57 | 1,990,414 | +0.10(+0.09%) |
Nov 20, 2017 | 114.16 | 114.38 | 112.42 | 112.47 | 2,036,181 | -2.08(-1.82%) |
Nov 17, 2017 | 113.53 | 116.12 | 113.53 | 114.55 | 3,123,810 | +1.47(+1.30%) |
Nov 16, 2017 | 112.37 | 113.43 | 111.60 | 113.08 | 2,180,025 | +0.35(+0.31%) |
Nov 15, 2017 | 111.76 | 113.48 | 111.05 | 112.73 | 2,440,551 | +0.51(+0.45%) |
Nov 14, 2017 | 112.29 | 113.15 | 111.76 | 112.22 | 2,983,023 | +0.14(+0.12%) |
Nov 13, 2017 | 114.87 | 115.94 | 111.94 | 112.08 | 4,213,278 | -2.41(-2.10%) |
Nov 10, 2017 | 114.07 | 115.01 | 113.00 | 114.49 | 4,051,055 | +1.74(+1.54%) |
Nov 09, 2017 | 109.42 | 114.31 | 109.41 | 112.75 | 4,002,243 | +2.96(+2.69%) |
Nov 08, 2017 | 111.23 | 111.97 | 108.85 | 109.79 | 3,274,366 | -1.41(-1.27%) |
Nov 07, 2017 | 108.54 | 112.13 | 108.13 | 111.20 | 3,548,965 | +2.84(+2.62%) |
Nov 06, 2017 | 108.36 | 108.65 | 107.49 | 108.36 | 3,189,933 | -0.01(-0.01%) |
Nov 03, 2017 | 109.33 | 110.27 | 108.16 | 108.37 | 3,024,497 | -3.05(-2.74%) |
Nov 02, 2017 | 109.76 | 112.06 | 109.59 | 111.42 | 2,417,302 | +1.59(+1.44%) |