Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 124.52 | 125.34 | 122.66 | 122.67 | 82,657 | -1.40(-1.13%) |
Feb 27, 2018 | 125.32 | 126.18 | 124.06 | 124.06 | 176,381 | -1.27(-1.01%) |
Feb 26, 2018 | 124.59 | 125.33 | 123.80 | 125.33 | 49,521 | +1.53(+1.24%) |
Feb 23, 2018 | 122.49 | 123.81 | 122.33 | 123.80 | 47,854 | +1.91(+1.57%) |
Feb 22, 2018 | 121.60 | 121.89 | 75,271 | -1.03(-0.84%) | ||
Feb 21, 2018 | 122.84 | 124.85 | 122.84 | 122.92 | 87,235 | +0.00(+0.00%) |
Feb 20, 2018 | 122.88 | 123.91 | 122.42 | 122.92 | 241,079 | -0.33(-0.27%) |
Feb 16, 2018 | 123.25 | 123.25 | 123.25 | 0 | -0.15(-0.12%) | |
Feb 15, 2018 | 123.52 | 123.68 | 121.98 | 123.40 | 80,997 | +0.87(+0.71%) |
Feb 14, 2018 | 119.51 | 122.64 | 119.48 | 122.53 | 114,895 | +2.87(+2.40%) |
Feb 13, 2018 | 118.34 | 119.85 | 118.24 | 119.66 | 141,683 | +0.70(+0.59%) |
Feb 12, 2018 | 118.29 | 120.04 | 117.48 | 118.96 | 90,162 | +1.76(+1.50%) |
Feb 09, 2018 | 116.41 | 117.95 | 113.14 | 117.20 | 166,083 | +2.24(+1.95%) |
Feb 08, 2018 | 120.49 | 120.49 | 114.96 | 114.96 | 132,844 | -5.29(-4.40%) |
Feb 07, 2018 | 119.79 | 121.78 | 119.33 | 120.25 | 93,441 | +0.13(+0.11%) |
Feb 06, 2018 | 114.60 | 120.35 | 114.33 | 120.11 | 193,864 | +1.02(+0.86%) |
Feb 05, 2018 | 121.39 | 123.03 | 116.31 | 119.09 | 203,889 | -4.56(-3.69%) |
Feb 02, 2018 | 125.87 | 126.37 | 123.64 | 123.65 | 99,647 | -2.75(-2.17%) |
Feb 01, 2018 | 124.92 | 126.40 | 124.82 | 126.40 | 86,781 | +1.42(+1.14%) |
Jan 31, 2018 | 125.10 | 125.64 | 124.40 | 124.97 | 106,787 | +0.29(+0.23%) |
Jan 30, 2018 | 125.25 | 125.55 | 124.69 | 124.69 | 105,420 | -1.41(-1.11%) |
Jan 29, 2018 | 126.73 | 127.17 | 126.02 | 126.09 | 129,038 | -0.49(-0.39%) |
Jan 26, 2018 | 125.85 | 126.58 | 125.35 | 126.58 | 97,487 | +0.85(+0.68%) |
Jan 25, 2018 | 126.47 | 126.47 | 125.33 | 125.73 | 93,332 | -0.27(-0.21%) |
Jan 24, 2018 | 125.83 | 126.34 | 124.95 | 126.00 | 153,618 | +0.72(+0.58%) |
Jan 23, 2018 | 125.09 | 125.56 | 124.67 | 125.28 | 93,857 | -0.08(-0.06%) |
Jan 22, 2018 | 124.16 | 125.36 | 124.16 | 125.36 | 94,756 | +0.98(+0.78%) |
Jan 19, 2018 | 123.60 | 124.38 | 123.56 | 124.38 | 106,018 | +1.01(+0.82%) |
Jan 18, 2018 | 123.59 | 123.77 | 123.16 | 123.37 | 152,651 | -0.05(-0.04%) |
Jan 17, 2018 | 122.89 | 123.59 | 121.73 | 123.42 | 112,017 | +0.81(+0.66%) |
Jan 16, 2018 | 124.15 | 124.15 | 121.91 | 122.60 | 261,162 | -0.34(-0.28%) |
Jan 12, 2018 | 122.94 | 122.94 | 122.94 | 0 | +1.05(+0.87%) | |
Jan 11, 2018 | 121.64 | 121.89 | 121.10 | 121.89 | 142,203 | +0.75(+0.62%) |
Jan 10, 2018 | 120.51 | 121.69 | 120.42 | 121.14 | 99,637 | +0.89(+0.74%) |
Jan 09, 2018 | 119.74 | 120.71 | 119.74 | 120.25 | 86,513 | +0.97(+0.82%) |
Jan 08, 2018 | 119.34 | 119.57 | 119.09 | 119.27 | 69,923 | -0.14(-0.11%) |
Jan 05, 2018 | 119.44 | 119.50 | 118.61 | 119.41 | 153,311 | +0.62(+0.52%) |
Jan 04, 2018 | 118.30 | 119.64 | 118.13 | 118.79 | 113,041 | +1.31(+1.12%) |
Jan 03, 2018 | 117.14 | 117.74 | 116.97 | 117.48 | 86,529 | +0.43(+0.37%) |
Jan 02, 2018 | 117.41 | 117.41 | 116.56 | 117.05 | 256,562 | +0.34(+0.29%) |
Dec 29, 2017 | 116.71 | 116.71 | 116.71 | 0 | -0.72(-0.62%) | |
Dec 28, 2017 | 117.27 | 117.48 | 116.99 | 117.43 | 87,235 | +0.47(+0.40%) |
Dec 27, 2017 | 116.89 | 117.09 | 116.68 | 116.97 | 179,122 | +0.03(+0.02%) |
Dec 26, 2017 | 117.33 | 117.67 | 116.49 | 116.94 | 140,596 | -0.53(-0.45%) |
Dec 22, 2017 | 117.96 | 118.02 | 116.90 | 117.47 | 92,264 | -0.19(-0.16%) |
Dec 21, 2017 | 117.03 | 117.95 | 117.03 | 117.66 | 72,143 | +1.16(+1.00%) |
Dec 20, 2017 | 117.78 | 117.78 | 116.42 | 116.49 | 55,582 | -0.29(-0.24%) |
Dec 19, 2017 | 117.89 | 117.89 | 116.72 | 116.78 | 73,823 | -0.62(-0.53%) |
Dec 18, 2017 | 117.26 | 117.76 | 117.06 | 117.40 | 98,527 | +1.11(+0.96%) |
Dec 15, 2017 | 115.82 | 116.88 | 115.38 | 116.28 | 144,949 | +1.25(+1.08%) |
Dec 14, 2017 | 116.15 | 116.42 | 114.92 | 115.04 | 74,124 | -0.67(-0.58%) |
Dec 13, 2017 | 117.05 | 117.33 | 115.68 | 115.70 | 133,914 | -1.45(-1.24%) |
Dec 12, 2017 | 116.03 | 117.54 | 116.01 | 117.16 | 73,895 | +1.34(+1.15%) |
Dec 11, 2017 | 116.19 | 116.46 | 115.62 | 115.82 | 141,735 | -0.36(-0.31%) |
Dec 08, 2017 | 116.31 | 116.31 | 115.35 | 116.18 | 208,863 | +0.78(+0.67%) |
Dec 07, 2017 | 114.38 | 115.81 | 114.28 | 115.40 | 89,457 | +0.57(+0.50%) |
Dec 06, 2017 | 114.80 | 115.40 | 114.48 | 114.83 | 182,517 | -0.30(-0.26%) |
Dec 05, 2017 | 116.08 | 116.46 | 114.94 | 115.13 | 170,842 | -0.53(-0.46%) |
Dec 04, 2017 | 116.29 | 116.39 | 115.67 | 115.67 | 125,770 | +1.45(+1.27%) |