Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 124.14 | 124.96 | 122.28 | 122.29 | 82,908 | -1.39(-1.12%) |
Feb 27, 2018 | 124.94 | 125.80 | 123.69 | 123.69 | 176,916 | -1.27(-1.01%) |
Feb 26, 2018 | 124.21 | 124.95 | 123.43 | 124.95 | 49,671 | +1.52(+1.24%) |
Feb 23, 2018 | 122.11 | 123.44 | 121.95 | 123.43 | 47,999 | +1.91(+1.57%) |
Feb 22, 2018 | 121.23 | 121.52 | 75,499 | -1.03(-0.84%) | ||
Feb 21, 2018 | 122.47 | 124.47 | 122.47 | 122.54 | 87,500 | +0.00(+0.00%) |
Feb 20, 2018 | 122.51 | 123.53 | 122.04 | 122.54 | 241,811 | -0.33(-0.27%) |
Feb 16, 2018 | 122.87 | 122.87 | 122.87 | 0 | -0.15(-0.12%) | |
Feb 15, 2018 | 123.15 | 123.30 | 121.62 | 123.03 | 81,243 | +0.87(+0.71%) |
Feb 14, 2018 | 119.14 | 122.27 | 119.12 | 122.16 | 115,244 | +2.86(+2.40%) |
Feb 13, 2018 | 117.99 | 119.48 | 117.88 | 119.30 | 142,113 | +0.70(+0.59%) |
Feb 12, 2018 | 117.93 | 119.68 | 117.13 | 118.60 | 90,436 | +1.76(+1.50%) |
Feb 09, 2018 | 116.06 | 117.59 | 112.79 | 116.84 | 166,587 | +2.23(+1.95%) |
Feb 08, 2018 | 120.13 | 120.13 | 114.61 | 114.61 | 133,247 | -5.27(-4.40%) |
Feb 07, 2018 | 119.43 | 121.41 | 118.97 | 119.89 | 93,724 | +0.13(+0.11%) |
Feb 06, 2018 | 114.26 | 119.98 | 113.98 | 119.75 | 194,452 | +1.02(+0.86%) |
Feb 05, 2018 | 121.02 | 122.66 | 115.96 | 118.73 | 204,508 | -4.54(-3.69%) |
Feb 02, 2018 | 125.49 | 125.99 | 123.27 | 123.28 | 99,949 | -2.74(-2.17%) |
Feb 01, 2018 | 124.54 | 126.01 | 124.44 | 126.01 | 87,045 | +1.42(+1.14%) |
Jan 31, 2018 | 124.72 | 125.26 | 124.03 | 124.59 | 107,111 | +0.28(+0.23%) |
Jan 30, 2018 | 124.87 | 125.17 | 124.31 | 124.31 | 105,740 | -1.40(-1.11%) |
Jan 29, 2018 | 126.34 | 126.78 | 125.64 | 125.71 | 129,430 | -0.49(-0.39%) |
Jan 26, 2018 | 125.47 | 126.20 | 124.97 | 126.20 | 97,783 | +0.85(+0.68%) |
Jan 25, 2018 | 126.08 | 126.08 | 124.95 | 125.35 | 93,616 | -0.27(-0.21%) |
Jan 24, 2018 | 125.45 | 125.96 | 124.58 | 125.62 | 154,084 | +0.72(+0.58%) |
Jan 23, 2018 | 124.71 | 125.17 | 124.30 | 124.90 | 94,141 | -0.08(-0.06%) |
Jan 22, 2018 | 123.78 | 124.98 | 123.78 | 124.98 | 95,044 | +0.97(+0.78%) |
Jan 19, 2018 | 123.23 | 124.01 | 123.19 | 124.01 | 106,340 | +1.01(+0.82%) |
Jan 18, 2018 | 123.22 | 123.39 | 122.78 | 123.00 | 153,114 | -0.04(-0.04%) |
Jan 17, 2018 | 122.52 | 123.21 | 121.36 | 123.04 | 112,357 | +0.81(+0.66%) |
Jan 16, 2018 | 123.77 | 123.77 | 121.54 | 122.23 | 261,954 | -0.34(-0.28%) |
Jan 12, 2018 | 122.57 | 122.57 | 122.57 | 0 | +1.05(+0.87%) | |
Jan 11, 2018 | 121.28 | 121.52 | 120.73 | 121.52 | 142,635 | +0.75(+0.62%) |
Jan 10, 2018 | 120.14 | 121.32 | 120.06 | 120.77 | 99,939 | +0.88(+0.74%) |
Jan 09, 2018 | 119.38 | 120.35 | 119.38 | 119.89 | 86,776 | +0.97(+0.82%) |
Jan 08, 2018 | 118.98 | 119.21 | 118.73 | 118.91 | 70,135 | -0.13(-0.11%) |
Jan 05, 2018 | 119.07 | 119.14 | 118.25 | 119.05 | 153,777 | +0.61(+0.52%) |
Jan 04, 2018 | 117.94 | 119.28 | 117.77 | 118.43 | 113,384 | +1.31(+1.12%) |
Jan 03, 2018 | 116.78 | 117.38 | 116.62 | 117.12 | 86,791 | +0.43(+0.37%) |
Jan 02, 2018 | 117.05 | 117.05 | 116.20 | 116.69 | 257,341 | +0.34(+0.29%) |
Dec 29, 2017 | 116.35 | 116.35 | 116.35 | 0 | -0.72(-0.62%) | |
Dec 28, 2017 | 116.92 | 117.12 | 116.64 | 117.08 | 87,500 | +0.46(+0.40%) |
Dec 27, 2017 | 116.53 | 116.74 | 116.33 | 116.61 | 179,665 | +0.03(+0.02%) |
Dec 26, 2017 | 116.98 | 117.32 | 116.14 | 116.58 | 141,022 | -0.53(-0.45%) |
Dec 22, 2017 | 117.60 | 117.67 | 116.54 | 117.11 | 92,544 | -0.19(-0.16%) |
Dec 21, 2017 | 116.67 | 117.59 | 116.67 | 117.30 | 72,362 | +1.16(+1.00%) |
Dec 20, 2017 | 117.42 | 117.42 | 116.07 | 116.14 | 55,751 | -0.29(-0.25%) |
Dec 19, 2017 | 117.53 | 117.53 | 116.36 | 116.42 | 74,047 | -0.62(-0.53%) |
Dec 18, 2017 | 116.91 | 117.41 | 116.70 | 117.04 | 98,826 | +1.11(+0.96%) |
Dec 15, 2017 | 115.47 | 116.53 | 115.03 | 115.93 | 145,388 | +1.24(+1.08%) |
Dec 14, 2017 | 115.80 | 116.07 | 114.58 | 114.69 | 74,349 | -0.67(-0.58%) |
Dec 13, 2017 | 116.70 | 116.97 | 115.33 | 115.36 | 134,320 | -1.45(-1.24%) |
Dec 12, 2017 | 115.68 | 117.19 | 115.66 | 116.80 | 74,119 | +1.33(+1.15%) |
Dec 11, 2017 | 115.84 | 116.11 | 115.27 | 115.47 | 142,165 | -0.36(-0.31%) |
Dec 08, 2017 | 115.96 | 115.96 | 115.00 | 115.83 | 209,497 | +0.77(+0.67%) |
Dec 07, 2017 | 114.03 | 115.46 | 113.93 | 115.05 | 89,729 | +0.57(+0.50%) |
Dec 06, 2017 | 114.45 | 115.05 | 114.14 | 114.48 | 183,071 | -0.30(-0.26%) |
Dec 05, 2017 | 115.73 | 116.11 | 114.59 | 114.79 | 171,360 | -0.53(-0.46%) |
Dec 04, 2017 | 115.94 | 116.04 | 115.32 | 115.32 | 126,152 | +1.45(+1.27%) |