Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 119.46 | 120.27 | 118.19 | 118.31 | 203,392 | -0.55(-0.46%) |
Feb 27, 2018 | 121.32 | 121.58 | 118.38 | 118.86 | 397,156 | -2.07(-1.71%) |
Feb 26, 2018 | 121.82 | 121.82 | 120.37 | 120.93 | 360,715 | -0.50(-0.42%) |
Feb 23, 2018 | 120.41 | 121.48 | 118.66 | 121.44 | 266,574 | +2.29(+1.92%) |
Feb 22, 2018 | 120.61 | 119.15 | 570,906 | +3.86(+3.35%) | ||
Feb 21, 2018 | 115.06 | 117.80 | 113.67 | 115.28 | 386,887 | +0.83(+0.72%) |
Feb 20, 2018 | 113.38 | 115.10 | 113.12 | 114.46 | 157,196 | +0.77(+0.67%) |
Feb 16, 2018 | 113.69 | 113.69 | 113.69 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 114.33 | 114.59 | 112.74 | 113.72 | 140,380 | +0.26(+0.23%) |
Feb 14, 2018 | 111.04 | 113.82 | 110.57 | 113.46 | 153,284 | +1.96(+1.76%) |
Feb 13, 2018 | 111.22 | 113.76 | 110.16 | 111.51 | 153,457 | +0.30(+0.27%) |
Feb 12, 2018 | 110.21 | 111.98 | 109.28 | 111.21 | 152,635 | +2.09(+1.91%) |
Feb 09, 2018 | 109.88 | 110.51 | 106.33 | 109.12 | 279,812 | +0.15(+0.13%) |
Feb 08, 2018 | 112.25 | 113.12 | 108.97 | 108.97 | 318,754 | -3.23(-2.88%) |
Feb 07, 2018 | 112.29 | 112.74 | 112.29 | 112.20 | 239,371 | -0.12(-0.11%) |
Feb 06, 2018 | 108.12 | 112.90 | 106.18 | 112.32 | 355,394 | +0.78(+0.70%) |
Feb 05, 2018 | 113.71 | 113.71 | 111.21 | 111.54 | 294,812 | -3.51(-3.05%) |
Feb 02, 2018 | 118.73 | 118.73 | 114.68 | 115.05 | 204,860 | -4.33(-3.63%) |
Feb 01, 2018 | 119.95 | 120.31 | 118.31 | 119.38 | 200,796 | -0.98(-0.82%) |
Jan 31, 2018 | 117.79 | 121.24 | 117.38 | 120.36 | 389,369 | +3.39(+2.90%) |
Jan 30, 2018 | 117.28 | 117.60 | 116.26 | 116.97 | 212,842 | -0.59(-0.50%) |
Jan 29, 2018 | 119.71 | 119.71 | 117.43 | 117.56 | 234,619 | -2.14(-1.79%) |
Jan 26, 2018 | 119.97 | 120.02 | 118.69 | 119.70 | 411,480 | +0.53(+0.45%) |
Jan 25, 2018 | 119.08 | 119.55 | 118.04 | 119.17 | 426,768 | +0.08(+0.07%) |
Jan 24, 2018 | 117.64 | 119.34 | 116.81 | 119.09 | 412,175 | +0.90(+0.76%) |
Jan 23, 2018 | 119.78 | 120.21 | 118.04 | 118.20 | 198,713 | -1.36(-1.14%) |
Jan 22, 2018 | 119.61 | 119.88 | 118.43 | 119.56 | 266,747 | -0.20(-0.17%) |
Jan 19, 2018 | 119.74 | 120.26 | 118.83 | 119.75 | 305,233 | +0.81(+0.68%) |
Jan 18, 2018 | 120.09 | 120.94 | 118.89 | 118.95 | 176,303 | -1.48(-1.23%) |
Jan 17, 2018 | 120.63 | 120.90 | 119.37 | 120.42 | 178,199 | +0.30(+0.25%) |
Jan 16, 2018 | 122.87 | 122.87 | 120.03 | 120.12 | 202,684 | -2.58(-2.10%) |
Jan 12, 2018 | 122.70 | 122.70 | 122.70 | 0 | +2.87(+2.40%) | |
Jan 11, 2018 | 116.00 | 120.58 | 116.00 | 119.83 | 425,981 | +4.95(+4.31%) |
Jan 10, 2018 | 114.49 | 114.99 | 113.44 | 114.87 | 502,519 | +0.73(+0.64%) |
Jan 09, 2018 | 114.83 | 115.10 | 114.02 | 114.14 | 219,702 | -0.64(-0.56%) |
Jan 08, 2018 | 116.14 | 116.57 | 113.81 | 114.79 | 343,157 | -1.93(-1.66%) |
Jan 05, 2018 | 117.94 | 118.03 | 116.13 | 116.72 | 220,919 | -0.53(-0.45%) |
Jan 04, 2018 | 120.03 | 120.03 | 117.08 | 117.25 | 243,471 | -1.86(-1.56%) |
Jan 03, 2018 | 119.63 | 120.01 | 118.86 | 119.11 | 270,715 | -0.81(-0.68%) |
Jan 02, 2018 | 117.44 | 119.92 | 117.04 | 119.92 | 231,647 | +3.27(+2.80%) |
Dec 29, 2017 | 116.65 | 116.65 | 116.65 | 0 | -2.10(-1.77%) | |
Dec 28, 2017 | 118.64 | 119.00 | 117.70 | 118.75 | 150,665 | +0.63(+0.53%) |
Dec 27, 2017 | 118.60 | 118.66 | 117.75 | 118.12 | 242,022 | -0.61(-0.51%) |
Dec 26, 2017 | 117.56 | 119.54 | 117.28 | 118.73 | 178,340 | +1.09(+0.92%) |
Dec 22, 2017 | 118.89 | 118.93 | 117.02 | 117.64 | 132,606 | -0.91(-0.76%) |
Dec 21, 2017 | 120.70 | 120.70 | 118.50 | 118.55 | 167,741 | -1.70(-1.41%) |
Dec 20, 2017 | 120.08 | 120.61 | 119.05 | 120.24 | 310,516 | +0.69(+0.58%) |
Dec 19, 2017 | 117.96 | 119.98 | 117.73 | 119.56 | 342,159 | +1.82(+1.54%) |
Dec 18, 2017 | 116.64 | 118.46 | 115.95 | 117.74 | 393,260 | +1.59(+1.37%) |
Dec 15, 2017 | 116.42 | 116.85 | 114.11 | 116.14 | 352,727 | +0.18(+0.16%) |
Dec 14, 2017 | 117.10 | 117.10 | 115.33 | 115.96 | 484,026 | -0.43(-0.37%) |
Dec 13, 2017 | 117.29 | 117.50 | 116.26 | 116.39 | 297,304 | -0.56(-0.48%) |
Dec 12, 2017 | 117.61 | 118.26 | 116.46 | 116.94 | 259,697 | -0.60(-0.51%) |
Dec 11, 2017 | 117.01 | 117.80 | 116.55 | 117.55 | 200,612 | +0.55(+0.47%) |
Dec 08, 2017 | 117.31 | 118.35 | 116.83 | 117.00 | 126,266 | -0.15(-0.13%) |
Dec 07, 2017 | 115.92 | 117.45 | 115.59 | 117.14 | 310,706 | +0.38(+0.33%) |
Dec 06, 2017 | 118.17 | 118.24 | 116.22 | 116.76 | 212,309 | -1.00(-0.85%) |
Dec 05, 2017 | 117.75 | 118.40 | 116.00 | 117.76 | 244,559 | +0.52(+0.45%) |
Dec 04, 2017 | 117.78 | 118.56 | 116.61 | 117.24 | 378,821 | +1.09(+0.94%) |