Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 114.36 | 114.78 | 112.88 | 112.92 | 26,041 | -2.29(-1.98%) |
Feb 27, 2018 | 116.14 | 116.76 | 115.20 | 115.20 | 13,161 | -1.29(-1.11%) |
Feb 26, 2018 | 115.92 | 116.71 | 115.68 | 116.49 | 86,739 | +0.74(+0.64%) |
Feb 23, 2018 | 113.48 | 115.75 | 113.48 | 115.75 | 47,855 | +2.50(+2.21%) |
Feb 22, 2018 | 113.25 | 113.25 | 66,368 | -0.87(-0.76%) | ||
Feb 21, 2018 | 114.98 | 116.27 | 114.12 | 114.12 | 34,014 | -0.84(-0.73%) |
Feb 20, 2018 | 115.44 | 116.50 | 114.81 | 114.96 | 33,593 | -1.46(-1.25%) |
Feb 16, 2018 | 116.42 | 116.42 | 116.42 | 0 | -0.43(-0.37%) | |
Feb 15, 2018 | 116.25 | 116.84 | 116.02 | 116.84 | 17,764 | +0.92(+0.80%) |
Feb 14, 2018 | 113.19 | 116.32 | 113.19 | 115.92 | 29,122 | +2.45(+2.15%) |
Feb 13, 2018 | 113.08 | 113.85 | 112.64 | 113.48 | 8,313 | -0.02(-0.02%) |
Feb 12, 2018 | 112.91 | 114.45 | 112.29 | 113.49 | 21,826 | +1.78(+1.60%) |
Feb 09, 2018 | 111.67 | 112.64 | 107.78 | 111.71 | 99,771 | +1.13(+1.02%) |
Feb 08, 2018 | 115.53 | 115.91 | 110.58 | 110.58 | 46,018 | -4.90(-4.24%) |
Feb 07, 2018 | 115.29 | 117.07 | 114.50 | 115.48 | 42,713 | -0.17(-0.15%) |
Feb 06, 2018 | 111.34 | 115.76 | 111.34 | 115.65 | 60,883 | +0.37(+0.32%) |
Feb 05, 2018 | 117.58 | 118.90 | 113.62 | 115.28 | 58,855 | -3.64(-3.06%) |
Feb 02, 2018 | 119.91 | 121.01 | 118.91 | 118.92 | 35,640 | -2.19(-1.81%) |
Feb 01, 2018 | 121.03 | 121.52 | 120.19 | 121.11 | 43,030 | +0.02(+0.02%) |
Jan 31, 2018 | 123.55 | 124.13 | 120.59 | 121.09 | 95,829 | -2.47(-2.00%) |
Jan 30, 2018 | 123.95 | 124.39 | 123.19 | 123.56 | 41,359 | -2.29(-1.82%) |
Jan 29, 2018 | 124.50 | 126.49 | 124.45 | 125.85 | 136,345 | +0.16(+0.13%) |
Jan 26, 2018 | 123.80 | 125.81 | 123.80 | 125.69 | 76,713 | +2.17(+1.76%) |
Jan 25, 2018 | 124.15 | 124.20 | 122.91 | 123.52 | 18,909 | +0.17(+0.14%) |
Jan 24, 2018 | 124.29 | 124.50 | 122.62 | 123.35 | 98,870 | -0.46(-0.37%) |
Jan 23, 2018 | 122.73 | 124.58 | 122.73 | 123.81 | 30,557 | +1.03(+0.84%) |
Jan 22, 2018 | 120.71 | 122.90 | 120.71 | 122.78 | 36,509 | +2.10(+1.74%) |
Jan 19, 2018 | 120.12 | 120.89 | 120.12 | 120.68 | 21,333 | +0.51(+0.43%) |
Jan 18, 2018 | 120.25 | 119.33 | 120.17 | 36,494 | -0.06(-0.05%) | |
Jan 17, 2018 | 120.36 | 120.83 | 119.74 | 120.22 | 29,900 | +0.22(+0.18%) |
Jan 16, 2018 | 120.81 | 121.86 | 119.96 | 120.01 | 69,790 | -0.51(-0.43%) |
Jan 12, 2018 | 120.52 | 120.52 | 120.52 | 0 | +0.70(+0.58%) | |
Jan 11, 2018 | 120.24 | 120.24 | 119.39 | 119.82 | 18,051 | -0.51(-0.43%) |
Jan 10, 2018 | 120.37 | 120.33 | 222,058 | -0.04(-0.03%) | ||
Jan 09, 2018 | 118.54 | 120.76 | 118.54 | 120.37 | 47,299 | +2.02(+1.70%) |
Jan 08, 2018 | 119.90 | 119.92 | 117.68 | 118.36 | 43,631 | -1.40(-1.17%) |
Jan 05, 2018 | 119.54 | 120.01 | 119.14 | 119.76 | 40,136 | +0.26(+0.22%) |
Jan 04, 2018 | 120.86 | 120.86 | 119.34 | 119.50 | 18,026 | -1.12(-0.93%) |
Jan 03, 2018 | 119.45 | 121.09 | 119.05 | 120.61 | 95,952 | +1.38(+1.16%) |
Jan 02, 2018 | 116.63 | 119.45 | 116.28 | 119.23 | 167,225 | +2.96(+2.54%) |
Dec 29, 2017 | 116.28 | 116.28 | 116.28 | 0 | -0.88(-0.75%) | |
Dec 28, 2017 | 117.33 | 117.33 | 116.47 | 117.15 | 26,575 | -0.08(-0.07%) |
Dec 27, 2017 | 116.38 | 117.78 | 116.38 | 117.23 | 66,192 | +0.26(+0.23%) |
Dec 26, 2017 | 116.35 | 117.12 | 116.35 | 116.97 | 15,089 | +0.23(+0.20%) |
Dec 22, 2017 | 116.85 | 117.11 | 115.94 | 116.73 | 58,388 | -0.36(-0.30%) |
Dec 21, 2017 | 116.79 | 117.59 | 116.79 | 117.09 | 28,660 | -0.02(-0.02%) |
Dec 20, 2017 | 117.04 | 117.81 | 116.96 | 117.11 | 73,065 | -0.04(-0.03%) |
Dec 19, 2017 | 117.37 | 117.63 | 116.88 | 117.14 | 33,521 | -0.20(-0.17%) |
Dec 18, 2017 | 118.51 | 118.51 | 117.23 | 117.35 | 82,143 | -0.49(-0.42%) |
Dec 15, 2017 | 116.57 | 118.02 | 116.25 | 117.84 | 38,202 | +1.72(+1.48%) |
Dec 14, 2017 | 117.64 | 118.69 | 115.92 | 116.12 | 133,906 | -1.29(-1.10%) |
Dec 13, 2017 | 116.88 | 118.04 | 116.88 | 117.41 | 36,154 | +0.53(+0.45%) |
Dec 12, 2017 | 117.03 | 117.03 | 116.54 | 116.88 | 134,429 | -0.19(-0.16%) |
Dec 11, 2017 | 118.10 | 118.10 | 116.84 | 117.07 | 25,338 | +0.54(+0.46%) |
Dec 08, 2017 | 115.11 | 116.63 | 115.11 | 116.53 | 19,795 | +2.16(+1.89%) |
Dec 07, 2017 | 113.92 | 114.76 | 113.45 | 114.37 | 17,168 | +0.35(+0.31%) |
Dec 06, 2017 | 114.19 | 114.84 | 113.07 | 114.02 | 27,027 | -0.32(-0.28%) |
Dec 05, 2017 | 114.83 | 116.02 | 114.30 | 114.33 | 41,822 | -0.67(-0.58%) |
Dec 04, 2017 | 117.25 | 117.60 | 115.00 | 115.00 | 55,669 | -1.79(-1.53%) |