Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 113.34 | 116.63 | 111.66 | 114.36 | 1,331,629 | +1.38(+1.22%) |
Feb 27, 2018 | 117.99 | 118.81 | 111.64 | 112.97 | 1,403,502 | -5.38(-4.55%) |
Feb 26, 2018 | 111.04 | 120.92 | 108.65 | 118.36 | 2,693,785 | +7.54(+6.81%) |
Feb 23, 2018 | 109.82 | 111.58 | 108.80 | 110.81 | 999,611 | +1.41(+1.29%) |
Feb 22, 2018 | 110.74 | 110.74 | 108.42 | 109.40 | 640,561 | -0.52(-0.48%) |
Feb 21, 2018 | 111.82 | 112.58 | 109.88 | 109.93 | 457,622 | -1.68(-1.51%) |
Feb 20, 2018 | 110.48 | 113.22 | 110.40 | 111.61 | 895,898 | +0.95(+0.86%) |
Feb 16, 2018 | 110.66 | 110.66 | 110.66 | 0 | -4.96(-4.29%) | |
Feb 15, 2018 | 116.74 | 117.86 | 113.67 | 115.62 | 500,277 | -0.49(-0.42%) |
Feb 14, 2018 | 113.29 | 116.45 | 112.93 | 116.10 | 732,160 | +1.84(+1.61%) |
Feb 13, 2018 | 113.94 | 115.25 | 110.37 | 114.26 | 804,967 | -0.29(-0.25%) |
Feb 12, 2018 | 113.92 | 115.63 | 110.86 | 114.55 | 797,627 | +1.46(+1.29%) |
Feb 09, 2018 | 111.50 | 114.36 | 108.58 | 113.09 | 1,008,310 | +2.63(+2.38%) |
Feb 08, 2018 | 116.12 | 116.12 | 111.10 | 110.46 | 841,966 | -5.01(-4.34%) |
Feb 07, 2018 | 116.33 | 117.10 | 114.38 | 115.47 | 742,136 | -1.25(-1.07%) |
Feb 06, 2018 | 109.95 | 117.85 | 109.46 | 116.72 | 1,237,384 | +2.30(+2.01%) |
Feb 05, 2018 | 115.23 | 118.48 | 112.82 | 114.41 | 1,117,057 | -1.90(-1.63%) |
Feb 02, 2018 | 120.44 | 121.20 | 115.91 | 116.31 | 928,583 | -5.04(-4.16%) |
Feb 01, 2018 | 120.10 | 122.90 | 118.76 | 121.35 | 661,583 | +0.20(+0.17%) |
Jan 31, 2018 | 124.38 | 125.07 | 119.53 | 121.15 | 976,541 | -2.89(-2.33%) |
Jan 30, 2018 | 122.76 | 125.55 | 122.73 | 124.04 | 711,188 | -0.93(-0.74%) |
Jan 29, 2018 | 124.11 | 128.55 | 124.11 | 124.97 | 1,516,764 | +1.02(+0.82%) |
Jan 26, 2018 | 131.65 | 131.65 | 120.78 | 123.95 | 4,513,049 | -10.29(-7.67%) |
Jan 25, 2018 | 139.49 | 140.04 | 132.12 | 134.24 | 1,456,746 | -4.96(-3.56%) |
Jan 24, 2018 | 139.02 | 143.15 | 137.22 | 139.20 | 921,439 | +0.40(+0.29%) |
Jan 23, 2018 | 139.22 | 139.78 | 137.65 | 138.80 | 499,490 | -0.25(-0.18%) |
Jan 22, 2018 | 137.66 | 139.05 | 136.66 | 139.05 | 498,390 | +1.25(+0.91%) |
Jan 19, 2018 | 135.63 | 138.44 | 134.65 | 137.80 | 575,946 | +2.49(+1.84%) |
Jan 18, 2018 | 137.43 | 138.16 | 134.54 | 135.31 | 684,744 | -2.46(-1.79%) |
Jan 17, 2018 | 135.20 | 138.22 | 134.87 | 137.77 | 452,115 | +2.60(+1.92%) |
Jan 16, 2018 | 140.02 | 140.24 | 134.96 | 135.17 | 669,615 | -3.56(-2.57%) |
Jan 12, 2018 | 138.74 | 138.74 | 138.74 | 0 | -0.22(-0.16%) | |
Jan 11, 2018 | 135.70 | 139.39 | 135.67 | 138.96 | 503,883 | +3.82(+2.83%) |
Jan 10, 2018 | 134.51 | 135.14 | 331,244 | -1.14(-0.84%) | ||
Jan 09, 2018 | 136.89 | 137.76 | 135.03 | 136.28 | 352,389 | -0.02(-0.01%) |
Jan 08, 2018 | 137.49 | 137.97 | 135.21 | 136.30 | 335,389 | -0.99(-0.72%) |
Jan 05, 2018 | 138.45 | 138.86 | 135.95 | 137.29 | 363,439 | -0.54(-0.39%) |
Jan 04, 2018 | 138.29 | 139.62 | 136.96 | 137.83 | 420,662 | -0.12(-0.08%) |
Jan 03, 2018 | 137.96 | 138.89 | 137.06 | 137.95 | 664,307 | +0.22(+0.16%) |
Jan 02, 2018 | 134.27 | 138.06 | 134.09 | 137.73 | 797,372 | +4.11(+3.08%) |
Dec 29, 2017 | 133.61 | 133.61 | 133.61 | 0 | -2.03(-1.50%) | |
Dec 28, 2017 | 134.91 | 135.77 | 133.69 | 135.64 | 282,606 | +0.81(+0.60%) |
Dec 27, 2017 | 136.21 | 136.70 | 134.65 | 134.84 | 239,676 | -0.92(-0.68%) |
Dec 26, 2017 | 134.78 | 136.03 | 134.41 | 135.76 | 240,293 | +1.16(+0.86%) |
Dec 22, 2017 | 134.94 | 135.02 | 133.57 | 134.60 | 322,935 | -0.45(-0.33%) |
Dec 21, 2017 | 135.64 | 136.74 | 134.67 | 135.05 | 381,450 | -0.87(-0.64%) |
Dec 20, 2017 | 137.41 | 137.83 | 132.99 | 135.92 | 632,035 | -0.20(-0.15%) |
Dec 19, 2017 | 136.99 | 138.17 | 135.88 | 136.12 | 593,428 | -0.18(-0.13%) |
Dec 18, 2017 | 133.87 | 136.60 | 133.87 | 136.30 | 660,259 | +3.65(+2.75%) |
Dec 15, 2017 | 131.93 | 133.46 | 131.21 | 132.64 | 636,252 | +0.94(+0.71%) |
Dec 14, 2017 | 133.61 | 134.12 | 130.97 | 131.71 | 399,717 | -1.90(-1.42%) |
Dec 13, 2017 | 132.46 | 135.11 | 132.20 | 133.61 | 517,559 | +1.48(+1.12%) |
Dec 12, 2017 | 133.19 | 134.24 | 131.77 | 132.12 | 675,155 | -0.66(-0.50%) |
Dec 11, 2017 | 133.04 | 133.54 | 131.64 | 132.78 | 447,439 | -0.84(-0.63%) |
Dec 08, 2017 | 132.65 | 134.31 | 132.48 | 133.62 | 480,028 | -0.34(-0.26%) |
Dec 07, 2017 | 132.09 | 135.58 | 131.86 | 133.97 | 476,540 | +2.63(+2.01%) |
Dec 06, 2017 | 132.47 | 133.20 | 130.93 | 131.34 | 550,054 | -1.28(-0.97%) |
Dec 05, 2017 | 131.07 | 133.74 | 130.44 | 132.62 | 863,950 | +1.14(+0.87%) |
Dec 04, 2017 | 136.21 | 136.45 | 130.95 | 131.48 | 959,116 | -2.58(-1.93%) |