Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 107.60 | 110.03 | 107.20 | 108.59 | 1,857,638 | +1.76(+1.65%) |
Feb 27, 2018 | 107.55 | 108.51 | 106.80 | 106.83 | 1,311,497 | -1.11(-1.02%) |
Feb 26, 2018 | 105.61 | 108.54 | 105.54 | 107.93 | 1,659,695 | +2.50(+2.37%) |
Feb 23, 2018 | 106.75 | 106.76 | 104.96 | 105.43 | 2,129,165 | -1.17(-1.10%) |
Feb 22, 2018 | 106.24 | 106.60 | 1,023,946 | -1.30(-1.20%) | ||
Feb 21, 2018 | 107.84 | 109.65 | 107.45 | 107.90 | 1,444,626 | +0.50(+0.47%) |
Feb 20, 2018 | 107.57 | 109.57 | 106.67 | 107.40 | 1,758,861 | -0.65(-0.60%) |
Feb 16, 2018 | 108.05 | 108.05 | 108.05 | 0 | -5.82(-5.11%) | |
Feb 15, 2018 | 112.91 | 113.99 | 111.81 | 113.86 | 2,139,761 | +2.38(+2.13%) |
Feb 14, 2018 | 112.09 | 107.92 | 111.49 | 2,405,286 | +2.70(+2.48%) | |
Feb 13, 2018 | 107.35 | 110.01 | 106.20 | 108.79 | 2,479,004 | +1.49(+1.39%) |
Feb 12, 2018 | 105.27 | 109.86 | 105.04 | 107.30 | 2,648,160 | +3.46(+3.33%) |
Feb 09, 2018 | 101.16 | 105.29 | 93.85 | 103.84 | 7,233,764 | -3.92(-3.63%) |
Feb 08, 2018 | 110.92 | 111.37 | 107.68 | 107.76 | 3,327,004 | -3.31(-2.98%) |
Feb 07, 2018 | 107.62 | 110.72 | 107.62 | 111.07 | 4,312,653 | -2.30(-2.03%) |
Feb 06, 2018 | 126.55 | 104.70 | 113.37 | 7,884,574 | -14.67(-11.46%) | |
Feb 05, 2018 | 129.10 | 132.23 | 126.35 | 128.04 | 1,760,301 | -2.50(-1.92%) |
Feb 02, 2018 | 132.03 | 132.76 | 130.42 | 130.54 | 888,711 | -1.85(-1.40%) |
Feb 01, 2018 | 130.07 | 132.35 | 129.48 | 132.39 | 858,979 | +2.10(+1.61%) |
Jan 31, 2018 | 129.49 | 131.28 | 129.42 | 130.29 | 899,832 | +1.07(+0.82%) |
Jan 30, 2018 | 130.42 | 130.50 | 129.68 | 129.22 | 1,479,365 | -1.76(-1.35%) |
Jan 29, 2018 | 133.01 | 134.31 | 130.66 | 130.99 | 1,012,898 | -1.85(-1.39%) |
Jan 26, 2018 | 133.30 | 133.43 | 131.85 | 132.84 | 983,688 | -0.14(-0.10%) |
Jan 25, 2018 | 132.22 | 133.23 | 131.44 | 132.97 | 818,923 | +1.54(+1.17%) |
Jan 24, 2018 | 130.88 | 131.52 | 129.32 | 131.43 | 624,573 | +0.74(+0.56%) |
Jan 23, 2018 | 130.24 | 130.84 | 129.84 | 130.69 | 618,606 | +0.24(+0.19%) |
Jan 22, 2018 | 129.72 | 130.53 | 129.30 | 130.45 | 623,085 | +0.66(+0.51%) |
Jan 19, 2018 | 129.00 | 130.05 | 128.60 | 129.79 | 913,224 | +0.94(+0.73%) |
Jan 18, 2018 | 127.07 | 128.94 | 126.78 | 128.85 | 784,550 | +1.35(+1.06%) |
Jan 17, 2018 | 126.86 | 127.84 | 126.58 | 127.50 | 743,716 | +0.71(+0.56%) |
Jan 16, 2018 | 128.18 | 128.99 | 125.87 | 126.80 | 889,007 | -0.70(-0.55%) |
Jan 12, 2018 | 127.50 | 127.50 | 127.50 | 0 | -0.66(-0.51%) | |
Jan 11, 2018 | 128.37 | 129.24 | 127.83 | 128.15 | 1,117,105 | -0.14(-0.11%) |
Jan 10, 2018 | 128.42 | 128.29 | 816,887 | +1.49(+1.18%) | ||
Jan 09, 2018 | 125.74 | 127.55 | 125.74 | 126.80 | 1,100,643 | +1.22(+0.97%) |
Jan 08, 2018 | 123.58 | 125.98 | 123.17 | 125.58 | 1,166,070 | +1.87(+1.51%) |
Jan 05, 2018 | 120.26 | 123.93 | 120.26 | 123.70 | 1,280,509 | +3.45(+2.87%) |
Jan 04, 2018 | 119.97 | 121.09 | 119.72 | 120.25 | 947,019 | +0.47(+0.39%) |
Jan 03, 2018 | 118.61 | 120.31 | 116.68 | 119.79 | 1,042,546 | +0.79(+0.66%) |
Jan 02, 2018 | 121.07 | 121.07 | 118.61 | 119.00 | 868,617 | -1.78(-1.48%) |
Dec 29, 2017 | 120.79 | 120.79 | 120.79 | 0 | -0.25(-0.21%) | |
Dec 28, 2017 | 121.28 | 121.28 | 119.94 | 121.04 | 848,961 | +0.09(+0.07%) |
Dec 27, 2017 | 120.09 | 121.71 | 119.94 | 120.95 | 667,339 | +0.70(+0.58%) |
Dec 26, 2017 | 120.40 | 120.67 | 119.48 | 120.25 | 537,796 | -0.42(-0.35%) |
Dec 22, 2017 | 120.84 | 121.38 | 120.50 | 120.67 | 705,169 | -0.16(-0.13%) |
Dec 21, 2017 | 120.70 | 121.18 | 119.98 | 120.83 | 1,646,547 | +0.39(+0.32%) |
Dec 20, 2017 | 120.89 | 121.69 | 119.51 | 120.44 | 975,200 | -0.41(-0.34%) |
Dec 19, 2017 | 122.46 | 123.34 | 120.72 | 120.84 | 1,619,386 | -1.11(-0.91%) |
Dec 18, 2017 | 122.72 | 123.08 | 121.71 | 121.95 | 1,815,424 | -0.56(-0.46%) |
Dec 15, 2017 | 122.53 | 123.19 | 121.33 | 122.51 | 2,811,321 | +0.30(+0.25%) |
Dec 14, 2017 | 123.00 | 123.71 | 121.35 | 122.21 | 1,752,683 | -0.21(-0.17%) |
Dec 13, 2017 | 123.92 | 124.36 | 122.27 | 122.42 | 1,640,652 | -1.30(-1.05%) |
Dec 12, 2017 | 122.95 | 124.40 | 122.41 | 123.72 | 1,241,893 | +1.23(+1.01%) |
Dec 11, 2017 | 122.89 | 123.10 | 120.95 | 122.49 | 1,269,661 | +1.05(+0.86%) |
Dec 08, 2017 | 121.18 | 121.67 | 120.22 | 121.44 | 1,251,926 | +1.05(+0.87%) |
Dec 07, 2017 | 119.98 | 120.95 | 118.63 | 120.40 | 948,898 | +0.76(+0.63%) |
Dec 06, 2017 | 119.91 | 120.55 | 119.09 | 119.64 | 1,022,008 | -0.35(-0.29%) |
Dec 05, 2017 | 119.26 | 120.19 | 117.57 | 119.99 | 1,392,346 | +0.64(+0.54%) |
Dec 04, 2017 | 122.15 | 123.88 | 118.66 | 119.35 | 1,598,248 | -1.11(-0.92%) |