Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 119.39 | 119.40 | 118.43 | 118.43 | 2,455 | -0.97(-0.81%) |
Feb 27, 2018 | 119.97 | 120.03 | 119.40 | 119.40 | 932 | -0.95(-0.79%) |
Feb 26, 2018 | 119.34 | 120.35 | 119.34 | 120.35 | 2,977 | +2.32(+1.96%) |
Feb 23, 2018 | 118.18 | 118.18 | 117.89 | 118.03 | 1,672 | +1.05(+0.89%) |
Feb 22, 2018 | 116.98 | 116.98 | 3,039 | -1.39(-1.17%) | ||
Feb 21, 2018 | 117.84 | 118.42 | 117.84 | 118.38 | 13,616 | +1.17(+1.00%) |
Feb 20, 2018 | 117.93 | 118.18 | 117.20 | 117.20 | 29,001 | -1.03(-0.87%) |
Feb 16, 2018 | 118.23 | 118.23 | 118.23 | 0 | +0.59(+0.50%) | |
Feb 15, 2018 | 117.35 | 117.64 | 117.35 | 117.64 | 4,636 | +1.39(+1.19%) |
Feb 14, 2018 | 115.54 | 116.25 | 115.49 | 116.25 | 10,648 | +1.57(+1.37%) |
Feb 13, 2018 | 113.89 | 114.68 | 113.89 | 114.68 | 5,044 | +0.17(+0.15%) |
Feb 12, 2018 | 113.25 | 114.85 | 113.11 | 114.51 | 15,896 | +1.87(+1.66%) |
Feb 09, 2018 | 112.05 | 112.64 | 109.28 | 112.64 | 9,008 | +0.63(+0.56%) |
Feb 08, 2018 | 114.37 | 114.37 | 112.01 | 112.01 | 85,751 | -4.62(-3.96%) |
Feb 07, 2018 | 114.84 | 116.98 | 114.84 | 116.63 | 3,268 | +0.94(+0.82%) |
Feb 06, 2018 | 110.59 | 115.88 | 110.59 | 115.68 | 6,959 | -0.32(-0.28%) |
Feb 05, 2018 | 117.47 | 118.16 | 113.53 | 116.01 | 23,446 | -2.89(-2.43%) |
Feb 02, 2018 | 120.30 | 120.30 | 118.89 | 118.89 | 5,547 | -1.89(-1.56%) |
Feb 01, 2018 | 121.23 | 121.52 | 120.78 | 120.78 | 2,438 | -0.40(-0.33%) |
Jan 31, 2018 | 122.07 | 122.07 | 120.97 | 121.18 | 1,390 | -0.55(-0.45%) |
Jan 30, 2018 | 121.81 | 121.17 | 121.73 | 5,267 | -1.62(-1.31%) | |
Jan 29, 2018 | 123.37 | 123.42 | 123.05 | 123.35 | 2,861 | +0.18(+0.14%) |
Jan 26, 2018 | 122.58 | 123.17 | 122.49 | 123.17 | 4,875 | +1.48(+1.22%) |
Jan 25, 2018 | 121.58 | 122.01 | 121.29 | 121.69 | 10,336 | +0.15(+0.13%) |
Jan 24, 2018 | 121.68 | 121.98 | 121.11 | 121.53 | 2,901 | -0.15(-0.12%) |
Jan 23, 2018 | 121.43 | 121.69 | 121.43 | 121.68 | 6,030 | +0.68(+0.57%) |
Jan 22, 2018 | 120.09 | 121.00 | 120.09 | 121.00 | 3,715 | +0.60(+0.50%) |
Jan 19, 2018 | 120.27 | 120.46 | 120.01 | 120.40 | 3,860 | +0.35(+0.29%) |
Jan 18, 2018 | 120.04 | 120.05 | 119.89 | 120.05 | 740 | -0.09(-0.08%) |
Jan 17, 2018 | 119.46 | 120.15 | 119.46 | 120.15 | 2,219 | +0.98(+0.82%) |
Jan 16, 2018 | 120.28 | 120.29 | 119.03 | 119.17 | 6,588 | -0.28(-0.23%) |
Jan 12, 2018 | 119.44 | 119.44 | 119.44 | 0 | +1.19(+1.00%) | |
Jan 11, 2018 | 117.67 | 118.29 | 117.67 | 118.26 | 2,101 | +0.92(+0.78%) |
Jan 10, 2018 | 117.34 | 4,170 | -0.33(-0.28%) | |||
Jan 09, 2018 | 117.42 | 117.78 | 117.42 | 117.67 | 5,571 | +0.66(+0.57%) |
Jan 08, 2018 | 116.58 | 117.07 | 116.16 | 117.01 | 4,876 | +0.34(+0.30%) |
Jan 05, 2018 | 115.96 | 116.66 | 115.96 | 116.66 | 1,687 | +0.80(+0.69%) |
Jan 04, 2018 | 116.03 | 116.03 | 115.83 | 115.87 | 3,659 | +0.37(+0.32%) |
Jan 03, 2018 | 115.08 | 115.50 | 114.93 | 115.50 | 2,993 | +0.76(+0.66%) |
Jan 02, 2018 | 114.12 | 114.74 | 114.12 | 114.74 | 2,935 | +0.72(+0.63%) |
Dec 29, 2017 | 114.02 | 114.02 | 114.02 | 0 | -0.19(-0.16%) | |
Dec 28, 2017 | 114.33 | 114.33 | 114.20 | 114.20 | 1,247 | +0.07(+0.06%) |
Dec 27, 2017 | 114.34 | 114.34 | 114.07 | 114.14 | 1,769 | -0.02(-0.02%) |
Dec 26, 2017 | 114.10 | 114.20 | 114.10 | 114.16 | 1,130 | -0.11(-0.09%) |
Dec 22, 2017 | 114.33 | 114.33 | 114.05 | 114.26 | 7,956 | -0.25(-0.22%) |
Dec 21, 2017 | 114.53 | 114.75 | 114.52 | 114.52 | 3,527 | +0.20(+0.18%) |
Dec 20, 2017 | 114.23 | 114.45 | 114.23 | 114.31 | 2,471 | -0.24(-0.21%) |
Dec 19, 2017 | 114.81 | 114.87 | 114.48 | 114.55 | 3,013 | -0.27(-0.24%) |
Dec 18, 2017 | 114.94 | 114.99 | 114.82 | 114.82 | 1,277 | +0.59(+0.51%) |
Dec 15, 2017 | 113.96 | 114.23 | 113.96 | 114.23 | 2,004 | +0.61(+0.53%) |
Dec 14, 2017 | 113.97 | 113.97 | 113.63 | 113.63 | 1,459 | +0.00(+0.00%) |
Dec 13, 2017 | 113.61 | 113.77 | 113.44 | 113.63 | 5,343 | +0.25(+0.22%) |
Dec 12, 2017 | 113.50 | 113.50 | 113.14 | 113.38 | 3,890 | +0.37(+0.33%) |
Dec 11, 2017 | 112.87 | 113.01 | 112.84 | 113.01 | 3,602 | +0.37(+0.33%) |
Dec 08, 2017 | 112.40 | 112.65 | 112.40 | 112.64 | 1,149 | +0.40(+0.36%) |
Dec 07, 2017 | 112.19 | 112.28 | 112.19 | 112.24 | 1,712 | +0.42(+0.37%) |
Dec 06, 2017 | 111.71 | 111.91 | 111.71 | 111.82 | 1,619 | -0.69(-0.61%) |
Dec 05, 2017 | 112.41 | 112.69 | 112.41 | 112.51 | 828 | -0.58(-0.51%) |
Dec 04, 2017 | 113.51 | 113.51 | 113.04 | 113.09 | 7,953 | +0.90(+0.80%) |