Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 110.12 | 110.30 | 110.00 | 110.28 | 17,726 | +0.41(+0.37%) |
Feb 27, 2018 | 110.31 | 110.37 | 109.59 | 109.87 | 22,939 | -0.28(-0.25%) |
Feb 26, 2018 | 110.41 | 110.54 | 110.13 | 110.15 | 49,162 | +0.07(+0.06%) |
Feb 23, 2018 | 109.89 | 110.17 | 109.87 | 110.08 | 13,624 | +0.59(+0.54%) |
Feb 22, 2018 | 109.53 | 109.66 | 109.45 | 109.49 | 29,267 | +0.25(+0.23%) |
Feb 21, 2018 | 110.03 | 110.03 | 109.17 | 109.24 | 43,797 | -0.69(-0.62%) |
Feb 20, 2018 | 109.91 | 109.94 | 109.71 | 109.92 | 20,160 | -0.23(-0.21%) |
Feb 16, 2018 | 110.15 | 110.15 | 110.15 | 0 | +0.34(+0.31%) | |
Feb 15, 2018 | 109.78 | 110.04 | 109.78 | 109.81 | 243,038 | +0.19(+0.17%) |
Feb 14, 2018 | 110.13 | 110.13 | 109.57 | 109.63 | 41,887 | -0.82(-0.74%) |
Feb 13, 2018 | 110.26 | 110.45 | 110.20 | 110.45 | 47,816 | +0.20(+0.19%) |
Feb 12, 2018 | 110.23 | 110.64 | 110.10 | 110.25 | 223,213 | +0.25(+0.23%) |
Feb 09, 2018 | 110.03 | 110.69 | 109.95 | 109.99 | 46,206 | -0.34(-0.31%) |
Feb 08, 2018 | 109.89 | 110.42 | 109.78 | 110.33 | 78,109 | +0.00(+0.00%) |
Feb 07, 2018 | 111.09 | 111.11 | 110.31 | 110.33 | 230,288 | -0.63(-0.57%) |
Feb 06, 2018 | 111.38 | 111.53 | 110.81 | 110.97 | 295,589 | -0.34(-0.30%) |
Feb 05, 2018 | 110.42 | 111.88 | 110.22 | 111.31 | 98,327 | +0.69(+0.63%) |
Feb 02, 2018 | 110.71 | 110.81 | 110.35 | 110.61 | 43,423 | -0.55(-0.49%) |
Feb 01, 2018 | 111.98 | 112.06 | 111.09 | 111.16 | 218,850 | -0.87(-0.78%) |
Jan 31, 2018 | 112.27 | 112.27 | 111.68 | 112.03 | 22,592 | +0.14(+0.13%) |
Jan 30, 2018 | 112.05 | 112.09 | 111.77 | 111.89 | 39,325 | -0.40(-0.35%) |
Jan 29, 2018 | 112.32 | 112.32 | 112.02 | 112.29 | 18,967 | -0.42(-0.37%) |
Jan 26, 2018 | 112.96 | 112.96 | 112.53 | 112.71 | 32,109 | -0.37(-0.33%) |
Jan 25, 2018 | 112.62 | 113.08 | 112.47 | 113.08 | 29,965 | +0.43(+0.38%) |
Jan 24, 2018 | 112.58 | 112.71 | 112.45 | 112.65 | 14,764 | -0.36(-0.32%) |
Jan 23, 2018 | 113.00 | 113.16 | 112.86 | 113.02 | 29,990 | +0.41(+0.36%) |
Jan 22, 2018 | 112.81 | 112.88 | 112.55 | 112.61 | 31,802 | +0.01(+0.01%) |
Jan 19, 2018 | 112.84 | 112.85 | 112.57 | 112.60 | 34,370 | -0.39(-0.34%) |
Jan 18, 2018 | 113.11 | 113.24 | 112.91 | 112.99 | 31,301 | -0.62(-0.54%) |
Jan 17, 2018 | 113.72 | 113.94 | 113.47 | 113.61 | 26,512 | -0.24(-0.21%) |
Jan 16, 2018 | 113.91 | 113.95 | 113.61 | 113.84 | 36,294 | +0.19(+0.17%) |
Jan 12, 2018 | 113.65 | 113.65 | 113.65 | 0 | +0.03(+0.02%) | |
Jan 11, 2018 | 113.30 | 113.78 | 113.29 | 113.62 | 27,687 | +0.19(+0.16%) |
Jan 10, 2018 | 113.50 | 113.44 | 28,978 | -0.08(-0.07%) | ||
Jan 09, 2018 | 114.02 | 114.02 | 113.50 | 113.52 | 24,695 | -0.89(-0.78%) |
Jan 08, 2018 | 114.58 | 114.58 | 114.24 | 114.41 | 51,269 | -0.09(-0.07%) |
Jan 05, 2018 | 114.66 | 114.69 | 114.33 | 114.50 | 28,944 | -0.20(-0.18%) |
Jan 04, 2018 | 114.44 | 114.71 | 114.33 | 114.70 | 85,061 | -0.02(-0.01%) |
Jan 03, 2018 | 114.73 | 114.77 | 114.47 | 114.72 | 68,667 | +0.21(+0.19%) |
Jan 02, 2018 | 114.88 | 114.89 | 114.24 | 114.50 | 152,473 | -0.53(-0.46%) |
Dec 29, 2017 | 115.03 | 115.03 | 115.03 | 0 | +0.12(+0.10%) | |
Dec 28, 2017 | 114.99 | 114.99 | 114.78 | 114.91 | 22,040 | -0.14(-0.13%) |
Dec 27, 2017 | 114.60 | 115.07 | 114.60 | 115.05 | 17,932 | +0.80(+0.70%) |
Dec 26, 2017 | 114.15 | 114.42 | 114.15 | 114.26 | 10,039 | +0.14(+0.13%) |
Dec 22, 2017 | 114.00 | 114.12 | 113.96 | 114.11 | 15,385 | +0.11(+0.10%) |
Dec 21, 2017 | 113.76 | 114.07 | 113.76 | 114.00 | 23,096 | +0.25(+0.22%) |
Dec 20, 2017 | 113.80 | 114.02 | 113.72 | 113.75 | 57,653 | -0.57(-0.50%) |
Dec 19, 2017 | 114.72 | 114.72 | 114.14 | 114.33 | 24,909 | -0.84(-0.73%) |
Dec 18, 2017 | 115.55 | 115.55 | 115.10 | 115.17 | 27,910 | -0.49(-0.42%) |
Dec 15, 2017 | 115.47 | 115.75 | 115.41 | 115.66 | 20,678 | +0.11(+0.10%) |
Dec 14, 2017 | 115.28 | 115.65 | 115.11 | 115.55 | 46,099 | +0.10(+0.09%) |
Dec 13, 2017 | 115.12 | 115.45 | 114.99 | 115.45 | 29,629 | +0.58(+0.50%) |
Dec 12, 2017 | 114.83 | 114.89 | 114.61 | 114.88 | 33,408 | -0.16(-0.14%) |
Dec 11, 2017 | 115.20 | 115.32 | 115.01 | 115.04 | 14,129 | -0.07(-0.06%) |
Dec 08, 2017 | 115.17 | 115.22 | 114.97 | 115.10 | 26,998 | -0.13(-0.11%) |
Dec 07, 2017 | 115.77 | 115.77 | 115.07 | 115.23 | 9,986 | -0.41(-0.36%) |
Dec 06, 2017 | 115.71 | 115.90 | 115.64 | 115.64 | 27,736 | +0.26(+0.23%) |
Dec 05, 2017 | 114.94 | 115.39 | 114.94 | 115.38 | 42,091 | +0.31(+0.27%) |
Dec 04, 2017 | 114.81 | 115.09 | 114.78 | 115.07 | 84,575 | -0.10(-0.09%) |