Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 116.85 | 118.00 | 116.07 | 116.10 | 9,490,575 | -0.22(-0.19%) |
Feb 27, 2018 | 117.15 | 117.46 | 115.61 | 116.32 | 5,905,508 | -0.18(-0.15%) |
Feb 26, 2018 | 115.96 | 116.60 | 115.21 | 116.50 | 5,416,739 | +1.69(+1.47%) |
Feb 23, 2018 | 113.48 | 114.81 | 112.59 | 114.81 | 4,178,980 | +1.96(+1.73%) |
Feb 22, 2018 | 112.33 | 112.85 | 4,769,598 | -1.48(-1.29%) | ||
Feb 21, 2018 | 114.62 | 115.52 | 114.02 | 114.33 | 4,979,053 | +0.13(+0.11%) |
Feb 20, 2018 | 115.11 | 112.14 | 114.20 | 4,292,144 | +1.49(+1.32%) | |
Feb 16, 2018 | 112.71 | 112.71 | 112.71 | 0 | -0.26(-0.23%) | |
Feb 15, 2018 | 112.16 | 113.28 | 109.99 | 112.97 | 8,352,425 | +4.09(+3.76%) |
Feb 14, 2018 | 106.59 | 109.08 | 106.59 | 108.88 | 7,433,721 | +1.33(+1.23%) |
Feb 13, 2018 | 107.87 | 107.94 | 105.79 | 107.55 | 7,539,239 | -0.86(-0.79%) |
Feb 12, 2018 | 107.56 | 109.34 | 106.12 | 108.41 | 4,630,153 | +1.57(+1.47%) |
Feb 09, 2018 | 105.18 | 107.97 | 102.24 | 106.84 | 6,624,480 | +2.95(+2.84%) |
Feb 08, 2018 | 109.96 | 110.04 | 103.86 | 103.89 | 6,799,857 | -6.01(-5.47%) |
Feb 07, 2018 | 108.93 | 112.14 | 108.89 | 109.91 | 4,508,706 | +0.48(+0.44%) |
Feb 06, 2018 | 104.87 | 109.48 | 103.56 | 109.43 | 6,866,844 | +0.61(+0.56%) |
Feb 05, 2018 | 109.01 | 111.38 | 107.36 | 108.82 | 6,069,171 | -1.82(-1.64%) |
Feb 02, 2018 | 111.88 | 112.20 | 110.57 | 110.64 | 4,409,589 | -1.96(-1.74%) |
Feb 01, 2018 | 113.15 | 114.12 | 112.38 | 112.59 | 4,084,784 | -1.17(-1.03%) |
Jan 31, 2018 | 112.91 | 114.37 | 112.49 | 113.76 | 4,067,286 | +1.68(+1.50%) |
Jan 30, 2018 | 112.27 | 113.30 | 111.69 | 112.08 | 3,739,346 | -1.07(-0.94%) |
Jan 29, 2018 | 113.55 | 114.25 | 112.70 | 113.15 | 3,182,590 | -0.40(-0.35%) |
Jan 26, 2018 | 112.57 | 113.77 | 111.88 | 113.55 | 3,932,578 | +1.74(+1.55%) |
Jan 25, 2018 | 113.13 | 113.32 | 111.75 | 111.81 | 4,721,205 | -0.89(-0.79%) |
Jan 24, 2018 | 113.48 | 113.69 | 112.35 | 112.70 | 4,024,121 | -0.39(-0.34%) |
Jan 23, 2018 | 113.03 | 113.61 | 112.53 | 113.09 | 2,788,770 | +0.35(+0.31%) |
Jan 22, 2018 | 111.48 | 112.81 | 110.86 | 112.74 | 2,210,904 | +0.96(+0.86%) |
Jan 19, 2018 | 112.06 | 112.25 | 111.46 | 111.78 | 3,124,965 | +0.16(+0.14%) |
Jan 18, 2018 | 110.09 | 112.02 | 110.07 | 111.62 | 3,847,742 | +1.73(+1.57%) |
Jan 17, 2018 | 109.61 | 110.24 | 109.09 | 109.90 | 4,255,023 | +1.15(+1.06%) |
Jan 16, 2018 | 110.70 | 111.22 | 108.09 | 108.75 | 5,291,346 | -1.35(-1.22%) |
Jan 12, 2018 | 110.10 | 110.10 | 110.10 | 0 | +1.14(+1.04%) | |
Jan 11, 2018 | 108.86 | 109.26 | 108.53 | 108.96 | 3,672,893 | +0.30(+0.28%) |
Jan 10, 2018 | 108.53 | 109.35 | 108.08 | 108.66 | 3,117,173 | -0.35(-0.32%) |
Jan 09, 2018 | 108.86 | 109.20 | 108.11 | 109.01 | 3,306,584 | +0.29(+0.27%) |
Jan 08, 2018 | 107.86 | 109.00 | 107.43 | 108.72 | 2,937,140 | +0.76(+0.70%) |
Jan 05, 2018 | 107.62 | 108.15 | 107.06 | 107.96 | 3,372,799 | +1.42(+1.33%) |
Jan 04, 2018 | 105.86 | 107.52 | 105.63 | 106.54 | 4,545,544 | +1.39(+1.32%) |
Jan 03, 2018 | 104.76 | 106.00 | 104.48 | 105.15 | 3,893,347 | +0.88(+0.84%) |
Jan 02, 2018 | 102.75 | 104.56 | 102.14 | 104.27 | 4,673,888 | +2.18(+2.13%) |
Dec 29, 2017 | 102.10 | 102.10 | 102.10 | 0 | -0.56(-0.54%) | |
Dec 28, 2017 | 102.51 | 102.77 | 102.23 | 102.66 | 2,722,903 | +0.14(+0.14%) |
Dec 27, 2017 | 102.46 | 102.68 | 101.96 | 102.52 | 2,041,235 | +0.11(+0.11%) |
Dec 26, 2017 | 102.03 | 102.47 | 101.19 | 102.41 | 2,526,866 | -0.09(-0.09%) |
Dec 22, 2017 | 103.16 | 103.36 | 101.89 | 102.50 | 3,542,947 | -0.99(-0.96%) |
Dec 21, 2017 | 103.59 | 103.90 | 103.19 | 103.48 | 2,441,445 | +0.23(+0.22%) |
Dec 20, 2017 | 104.12 | 104.36 | 102.67 | 103.25 | 3,677,694 | -0.87(-0.83%) |
Dec 19, 2017 | 104.45 | 105.03 | 103.34 | 104.12 | 3,947,177 | -0.82(-0.78%) |
Dec 18, 2017 | 105.26 | 105.74 | 104.65 | 104.94 | 3,936,410 | -0.40(-0.38%) |
Dec 15, 2017 | 104.62 | 105.51 | 103.17 | 105.34 | 7,270,628 | +1.24(+1.19%) |
Dec 14, 2017 | 104.06 | 105.06 | 103.80 | 104.10 | 4,470,598 | +0.30(+0.29%) |
Dec 13, 2017 | 103.69 | 104.45 | 103.57 | 103.80 | 4,065,709 | +0.27(+0.26%) |
Dec 12, 2017 | 103.53 | 104.92 | 103.14 | 103.53 | 4,689,734 | -0.87(-0.83%) |
Dec 11, 2017 | 104.25 | 104.58 | 103.23 | 104.40 | 3,016,182 | +1.10(+1.06%) |
Dec 08, 2017 | 104.86 | 105.21 | 103.08 | 103.31 | 4,176,978 | -0.63(-0.61%) |
Dec 07, 2017 | 103.52 | 104.00 | 102.51 | 103.93 | 3,902,578 | +1.15(+1.12%) |
Dec 06, 2017 | 100.13 | 103.19 | 99.87 | 102.79 | 4,349,602 | +2.23(+2.21%) |
Dec 05, 2017 | 99.42 | 101.53 | 98.55 | 100.56 | 5,314,676 | +0.84(+0.84%) |
Dec 04, 2017 | 104.46 | 104.60 | 99.70 | 99.72 | 9,127,592 | -3.98(-3.83%) |