Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 125.10 | 125.64 | 124.40 | 124.97 | 106,787 | +0.29(+0.23%) |
Jan 30, 2018 | 125.25 | 125.55 | 124.69 | 124.69 | 105,420 | -1.41(-1.11%) |
Jan 29, 2018 | 126.73 | 127.17 | 126.02 | 126.09 | 129,038 | -0.49(-0.39%) |
Jan 26, 2018 | 125.85 | 126.58 | 125.35 | 126.58 | 97,487 | +0.85(+0.68%) |
Jan 25, 2018 | 126.47 | 126.47 | 125.33 | 125.73 | 93,332 | -0.27(-0.21%) |
Jan 24, 2018 | 125.83 | 126.34 | 124.95 | 126.00 | 153,618 | +0.72(+0.58%) |
Jan 23, 2018 | 125.09 | 125.56 | 124.67 | 125.28 | 93,857 | -0.08(-0.06%) |
Jan 22, 2018 | 124.16 | 125.36 | 124.16 | 125.36 | 94,756 | +0.98(+0.78%) |
Jan 19, 2018 | 123.60 | 124.38 | 123.56 | 124.38 | 106,018 | +1.01(+0.82%) |
Jan 18, 2018 | 123.59 | 123.77 | 123.16 | 123.37 | 152,651 | -0.05(-0.04%) |
Jan 17, 2018 | 122.89 | 123.59 | 121.73 | 123.42 | 112,017 | +0.81(+0.66%) |
Jan 16, 2018 | 124.15 | 124.15 | 121.91 | 122.60 | 261,162 | -0.34(-0.28%) |
Jan 12, 2018 | 122.94 | 122.94 | 122.94 | 0 | +1.05(+0.87%) | |
Jan 11, 2018 | 121.64 | 121.89 | 121.10 | 121.89 | 142,203 | +0.75(+0.62%) |
Jan 10, 2018 | 120.51 | 121.69 | 120.42 | 121.14 | 99,637 | +0.89(+0.74%) |
Jan 09, 2018 | 119.74 | 120.71 | 119.74 | 120.25 | 86,513 | +0.97(+0.82%) |
Jan 08, 2018 | 119.34 | 119.57 | 119.09 | 119.27 | 69,923 | -0.14(-0.11%) |
Jan 05, 2018 | 119.44 | 119.50 | 118.61 | 119.41 | 153,311 | +0.62(+0.52%) |
Jan 04, 2018 | 118.30 | 119.64 | 118.13 | 118.79 | 113,041 | +1.31(+1.12%) |
Jan 03, 2018 | 117.14 | 117.74 | 116.97 | 117.48 | 86,529 | +0.43(+0.37%) |
Jan 02, 2018 | 117.41 | 117.41 | 116.56 | 117.05 | 256,562 | +0.34(+0.29%) |
Dec 29, 2017 | 116.71 | 116.71 | 116.71 | 0 | -0.72(-0.62%) | |
Dec 28, 2017 | 117.27 | 117.48 | 116.99 | 117.43 | 87,235 | +0.47(+0.40%) |
Dec 27, 2017 | 116.89 | 117.09 | 116.68 | 116.97 | 179,122 | +0.03(+0.02%) |
Dec 26, 2017 | 117.33 | 117.67 | 116.49 | 116.94 | 140,596 | -0.53(-0.45%) |
Dec 22, 2017 | 117.96 | 118.02 | 116.90 | 117.47 | 92,264 | -0.19(-0.16%) |
Dec 21, 2017 | 117.03 | 117.95 | 117.03 | 117.66 | 72,143 | +1.16(+1.00%) |
Dec 20, 2017 | 117.78 | 117.78 | 116.42 | 116.49 | 55,582 | -0.29(-0.24%) |
Dec 19, 2017 | 117.89 | 117.89 | 116.72 | 116.78 | 73,823 | -0.62(-0.53%) |
Dec 18, 2017 | 117.26 | 117.76 | 117.06 | 117.40 | 98,527 | +1.11(+0.96%) |
Dec 15, 2017 | 115.82 | 116.88 | 115.38 | 116.28 | 144,949 | +1.25(+1.08%) |
Dec 14, 2017 | 116.15 | 116.42 | 114.92 | 115.04 | 74,124 | -0.67(-0.58%) |
Dec 13, 2017 | 117.05 | 117.33 | 115.68 | 115.70 | 133,914 | -1.45(-1.24%) |
Dec 12, 2017 | 116.03 | 117.54 | 116.01 | 117.16 | 73,895 | +1.34(+1.15%) |
Dec 11, 2017 | 116.19 | 116.46 | 115.62 | 115.82 | 141,735 | -0.36(-0.31%) |
Dec 08, 2017 | 116.31 | 116.31 | 115.35 | 116.18 | 208,863 | +0.78(+0.67%) |
Dec 07, 2017 | 114.38 | 115.81 | 114.28 | 115.40 | 89,457 | +0.57(+0.50%) |
Dec 06, 2017 | 114.80 | 115.40 | 114.48 | 114.83 | 182,517 | -0.30(-0.26%) |
Dec 05, 2017 | 116.08 | 116.46 | 114.94 | 115.13 | 170,842 | -0.53(-0.46%) |
Dec 04, 2017 | 116.29 | 116.39 | 115.67 | 115.67 | 125,770 | +1.45(+1.27%) |
Dec 01, 2017 | 114.14 | 114.94 | 112.60 | 114.22 | 294,889 | -0.02(-0.01%) |
Nov 30, 2017 | 114.47 | 115.64 | 113.83 | 114.23 | 147,083 | +0.71(+0.63%) |
Nov 29, 2017 | 112.83 | 114.05 | 112.57 | 113.52 | 146,116 | +1.62(+1.45%) |
Nov 28, 2017 | 109.29 | 111.99 | 109.12 | 111.90 | 91,060 | +2.81(+2.57%) |
Nov 27, 2017 | 109.23 | 109.71 | 109.07 | 109.09 | 143,044 | -0.05(-0.05%) |
Nov 24, 2017 | 109.44 | 109.48 | 109.14 | 109.15 | 18,844 | -0.05(-0.05%) |
Nov 22, 2017 | 109.85 | 109.97 | 109.20 | 109.20 | 55,060 | -0.50(-0.45%) |
Nov 21, 2017 | 109.69 | 109.71 | 109.34 | 109.70 | 376,028 | +0.44(+0.41%) |
Nov 20, 2017 | 108.87 | 109.39 | 108.67 | 109.25 | 129,632 | +0.65(+0.60%) |
Nov 17, 2017 | 108.34 | 108.83 | 108.08 | 108.60 | 43,808 | -0.15(-0.14%) |
Nov 16, 2017 | 108.89 | 109.21 | 108.69 | 108.75 | 50,496 | +0.41(+0.38%) |
Nov 15, 2017 | 107.25 | 108.69 | 106.96 | 108.34 | 64,712 | +0.20(+0.18%) |
Nov 14, 2017 | 107.66 | 108.16 | 107.34 | 108.15 | 78,810 | +0.08(+0.07%) |
Nov 13, 2017 | 107.19 | 108.17 | 107.05 | 108.07 | 61,949 | +0.27(+0.25%) |
Nov 10, 2017 | 107.95 | 108.34 | 107.75 | 107.80 | 68,116 | -0.17(-0.16%) |
Nov 09, 2017 | 107.74 | 108.47 | 106.93 | 107.97 | 95,661 | -0.60(-0.55%) |
Nov 08, 2017 | 108.83 | 108.83 | 108.04 | 108.57 | 61,993 | -0.53(-0.49%) |
Nov 07, 2017 | 110.99 | 111.12 | 108.84 | 109.10 | 135,239 | -1.80(-1.62%) |
Nov 06, 2017 | 110.87 | 111.07 | 110.65 | 110.90 | 102,628 | -0.16(-0.14%) |
Nov 03, 2017 | 110.97 | 111.08 | 110.52 | 111.06 | 62,490 | -0.13(-0.12%) |
Nov 02, 2017 | 110.38 | 111.31 | 109.73 | 111.19 | 928,795 | +0.85(+0.77%) |