Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 121.16 | 121.85 | 120.32 | 120.32 | 310,546 | -1.00(-0.83%) |
Feb 27, 2018 | 122.23 | 122.49 | 120.70 | 121.32 | 567,667 | -0.79(-0.65%) |
Feb 26, 2018 | 120.70 | 122.52 | 120.36 | 122.12 | 301,628 | +1.23(+1.02%) |
Feb 23, 2018 | 120.82 | 120.89 | 119.52 | 120.89 | 357,603 | +0.57(+0.48%) |
Feb 22, 2018 | 120.62 | 120.92 | 119.19 | 120.31 | 231,156 | -0.17(-0.14%) |
Feb 21, 2018 | 122.13 | 122.59 | 120.45 | 120.48 | 345,867 | -1.66(-1.36%) |
Feb 20, 2018 | 120.96 | 122.60 | 120.50 | 122.14 | 468,134 | -1.59(-1.28%) |
Feb 16, 2018 | 123.72 | 123.72 | 123.72 | 0 | +1.43(+1.17%) | |
Feb 15, 2018 | 120.75 | 122.36 | 120.51 | 122.30 | 266,631 | +2.39(+1.99%) |
Feb 14, 2018 | 120.35 | 116.28 | 119.90 | 449,930 | +1.83(+1.55%) | |
Feb 13, 2018 | 115.18 | 118.10 | 115.18 | 118.08 | 278,741 | +2.98(+2.59%) |
Feb 12, 2018 | 113.84 | 115.59 | 113.50 | 115.10 | 327,438 | +0.31(+0.27%) |
Feb 09, 2018 | 113.78 | 115.52 | 111.94 | 114.79 | 342,629 | +1.55(+1.37%) |
Feb 08, 2018 | 115.33 | 115.33 | 112.95 | 113.25 | 714,334 | -2.79(-2.40%) |
Feb 07, 2018 | 113.82 | 116.57 | 113.17 | 116.03 | 344,934 | +0.45(+0.39%) |
Feb 06, 2018 | 113.04 | 115.97 | 112.53 | 115.59 | 862,836 | +3.03(+2.69%) |
Feb 05, 2018 | 115.80 | 115.80 | 111.63 | 112.56 | 1,590,227 | -6.92(-5.79%) |
Feb 02, 2018 | 120.79 | 120.79 | 118.75 | 119.48 | 393,005 | -2.39(-1.96%) |
Feb 01, 2018 | 120.54 | 122.30 | 120.42 | 121.87 | 209,291 | +0.11(+0.09%) |
Jan 31, 2018 | 121.92 | 122.73 | 121.37 | 121.76 | 276,565 | +1.50(+1.25%) |
Jan 30, 2018 | 121.41 | 121.41 | 120.16 | 120.26 | 309,576 | -2.04(-1.67%) |
Jan 29, 2018 | 121.30 | 122.80 | 120.68 | 122.31 | 337,395 | +1.05(+0.87%) |
Jan 26, 2018 | 120.53 | 121.98 | 119.83 | 121.25 | 393,361 | +1.14(+0.95%) |
Jan 25, 2018 | 120.16 | 121.17 | 119.11 | 120.11 | 339,137 | -1.14(-0.94%) |
Jan 24, 2018 | 122.05 | 122.05 | 120.40 | 121.25 | 415,592 | -1.50(-1.22%) |
Jan 23, 2018 | 120.60 | 123.21 | 120.59 | 122.75 | 468,791 | +2.75(+2.29%) |
Jan 22, 2018 | 119.48 | 120.00 | 118.47 | 120.00 | 330,910 | +0.14(+0.12%) |
Jan 19, 2018 | 119.89 | 120.45 | 118.99 | 119.86 | 330,760 | +1.44(+1.21%) |
Jan 18, 2018 | 119.13 | 119.74 | 117.63 | 118.43 | 345,883 | +1.95(+1.68%) |
Jan 17, 2018 | 115.80 | 116.78 | 115.20 | 116.47 | 335,298 | +0.84(+0.73%) |
Jan 16, 2018 | 115.11 | 115.78 | 114.38 | 115.63 | 368,051 | +1.08(+0.94%) |
Jan 12, 2018 | 114.55 | 114.55 | 114.55 | 0 | +2.60(+2.32%) | |
Jan 11, 2018 | 109.50 | 112.29 | 109.28 | 111.95 | 334,720 | +3.46(+3.19%) |
Jan 10, 2018 | 108.70 | 109.31 | 108.22 | 108.48 | 437,836 | -1.27(-1.16%) |
Jan 09, 2018 | 108.51 | 109.83 | 108.42 | 109.75 | 328,302 | +1.08(+0.99%) |
Jan 08, 2018 | 108.20 | 108.72 | 107.67 | 108.67 | 310,192 | +0.87(+0.81%) |
Jan 05, 2018 | 106.61 | 107.91 | 106.25 | 107.80 | 306,775 | +0.76(+0.71%) |
Jan 04, 2018 | 106.36 | 107.50 | 106.16 | 107.04 | 241,730 | +0.61(+0.57%) |
Jan 03, 2018 | 106.98 | 107.41 | 104.59 | 106.44 | 519,093 | +2.00(+1.92%) |
Jan 02, 2018 | 105.19 | 105.87 | 104.11 | 104.44 | 247,665 | +1.05(+1.02%) |
Dec 29, 2017 | 103.38 | 103.38 | 103.38 | 0 | -0.48(-0.46%) | |
Dec 28, 2017 | 104.28 | 104.28 | 102.63 | 103.86 | 283,292 | +1.32(+1.29%) |
Dec 27, 2017 | 102.53 | 103.22 | 101.83 | 102.54 | 239,269 | +0.09(+0.09%) |
Dec 26, 2017 | 104.01 | 104.01 | 102.11 | 102.45 | 151,392 | -1.05(-1.02%) |
Dec 22, 2017 | 105.19 | 105.75 | 103.33 | 103.50 | 130,430 | -0.96(-0.92%) |
Dec 21, 2017 | 106.55 | 106.55 | 104.31 | 104.47 | 238,673 | -1.56(-1.47%) |
Dec 20, 2017 | 106.20 | 106.76 | 105.57 | 106.02 | 936,215 | +0.35(+0.33%) |
Dec 19, 2017 | 105.26 | 106.56 | 104.09 | 105.67 | 975,119 | +3.16(+3.09%) |
Dec 18, 2017 | 101.22 | 103.47 | 100.32 | 102.51 | 1,157,374 | -3.25(-3.08%) |
Dec 15, 2017 | 104.19 | 107.37 | 103.96 | 105.76 | 1,713,502 | -5.81(-5.20%) |
Dec 14, 2017 | 112.82 | 113.78 | 111.38 | 111.57 | 281,245 | -3.31(-2.88%) |
Dec 13, 2017 | 114.81 | 115.75 | 114.24 | 114.88 | 230,273 | +0.84(+0.74%) |
Dec 12, 2017 | 115.44 | 115.75 | 114.01 | 114.04 | 484,365 | -2.60(-2.23%) |
Dec 11, 2017 | 116.95 | 117.09 | 115.97 | 116.64 | 321,611 | -2.74(-2.29%) |
Dec 08, 2017 | 120.35 | 121.02 | 119.07 | 119.38 | 373,418 | +1.34(+1.13%) |
Dec 07, 2017 | 117.97 | 118.39 | 116.96 | 118.04 | 349,827 | -0.04(-0.03%) |
Dec 06, 2017 | 117.93 | 118.47 | 117.28 | 118.08 | 330,606 | +0.03(+0.02%) |
Dec 05, 2017 | 119.09 | 119.19 | 117.99 | 118.05 | 463,036 | -1.90(-1.59%) |
Dec 04, 2017 | 121.16 | 121.30 | 119.73 | 119.95 | 298,586 | +0.44(+0.37%) |