Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 120.79 | 121.17 | 118.86 | 118.97 | 535,020 | -1.73(-1.43%) |
Feb 27, 2018 | 123.71 | 123.89 | 120.69 | 120.70 | 549,213 | -3.15(-2.54%) |
Feb 26, 2018 | 124.65 | 124.98 | 122.79 | 123.85 | 411,080 | -0.25(-0.20%) |
Feb 23, 2018 | 121.70 | 124.16 | 121.70 | 124.10 | 269,820 | +2.73(+2.25%) |
Feb 22, 2018 | 120.84 | 121.37 | 372,713 | -1.24(-1.02%) | ||
Feb 21, 2018 | 124.12 | 124.87 | 122.61 | 122.61 | 481,985 | -0.37(-0.30%) |
Feb 20, 2018 | 121.51 | 123.85 | 121.47 | 122.99 | 509,649 | -1.25(-1.01%) |
Feb 16, 2018 | 124.24 | 124.24 | 124.24 | 0 | +0.58(+0.47%) | |
Feb 15, 2018 | 124.07 | 124.07 | 122.07 | 123.66 | 741,212 | +3.08(+2.56%) |
Feb 14, 2018 | 116.90 | 121.13 | 116.86 | 120.58 | 448,080 | +2.02(+1.70%) |
Feb 13, 2018 | 117.64 | 119.05 | 117.16 | 118.55 | 518,001 | +1.17(+1.00%) |
Feb 12, 2018 | 114.55 | 118.17 | 114.55 | 117.39 | 616,938 | +2.21(+1.92%) |
Feb 09, 2018 | 114.23 | 115.93 | 112.28 | 115.17 | 1,123,920 | +0.59(+0.52%) |
Feb 08, 2018 | 119.07 | 119.33 | 114.58 | 114.58 | 832,112 | -4.27(-3.59%) |
Feb 07, 2018 | 119.54 | 120.82 | 118.85 | 118.85 | 829,027 | -2.70(-2.22%) |
Feb 06, 2018 | 115.92 | 122.21 | 115.36 | 121.55 | 1,910,752 | +3.90(+3.31%) |
Feb 05, 2018 | 121.95 | 122.47 | 115.45 | 117.65 | 1,208,636 | -4.13(-3.39%) |
Feb 02, 2018 | 124.86 | 125.12 | 121.42 | 121.78 | 1,456,872 | -1.01(-0.82%) |
Feb 01, 2018 | 118.73 | 124.30 | 118.72 | 122.79 | 2,797,381 | +8.32(+7.27%) |
Jan 31, 2018 | 113.33 | 115.08 | 113.29 | 114.46 | 775,249 | +1.35(+1.19%) |
Jan 30, 2018 | 113.77 | 113.93 | 113.08 | 113.11 | 494,156 | -0.60(-0.53%) |
Jan 29, 2018 | 113.66 | 114.17 | 112.86 | 113.72 | 528,363 | -1.19(-1.03%) |
Jan 26, 2018 | 113.94 | 114.99 | 113.86 | 114.90 | 275,425 | +1.68(+1.48%) |
Jan 25, 2018 | 114.25 | 114.36 | 112.74 | 113.23 | 395,200 | -0.66(-0.58%) |
Jan 24, 2018 | 114.23 | 114.43 | 113.11 | 113.89 | 361,919 | -0.03(-0.03%) |
Jan 23, 2018 | 115.45 | 115.45 | 113.41 | 113.92 | 545,068 | -2.34(-2.01%) |
Jan 22, 2018 | 115.76 | 116.34 | 115.42 | 116.25 | 322,210 | +0.39(+0.34%) |
Jan 19, 2018 | 115.70 | 116.07 | 114.83 | 115.86 | 374,248 | +1.51(+1.32%) |
Jan 18, 2018 | 114.39 | 114.84 | 113.87 | 114.35 | 349,853 | -0.07(-0.06%) |
Jan 17, 2018 | 113.84 | 115.13 | 113.32 | 114.42 | 469,587 | +1.81(+1.61%) |
Jan 16, 2018 | 113.74 | 113.89 | 112.53 | 112.61 | 613,414 | -0.27(-0.24%) |
Jan 12, 2018 | 112.87 | 112.87 | 112.87 | 0 | +0.65(+0.58%) | |
Jan 11, 2018 | 111.03 | 112.50 | 111.03 | 112.22 | 659,143 | +2.77(+2.53%) |
Jan 10, 2018 | 109.20 | 109.93 | 109.00 | 109.45 | 295,132 | -0.05(-0.04%) |
Jan 09, 2018 | 110.15 | 110.20 | 108.86 | 109.50 | 385,550 | +0.77(+0.70%) |
Jan 08, 2018 | 108.06 | 108.82 | 107.83 | 108.74 | 471,047 | +1.33(+1.24%) |
Jan 05, 2018 | 107.99 | 108.26 | 107.47 | 107.40 | 426,089 | +0.78(+0.74%) |
Jan 04, 2018 | 107.86 | 107.89 | 106.34 | 106.62 | 921,763 | +3.97(+3.86%) |
Jan 03, 2018 | 101.86 | 102.86 | 101.86 | 102.65 | 445,251 | +1.93(+1.92%) |
Jan 02, 2018 | 99.73 | 100.94 | 99.28 | 100.72 | 571,633 | +0.30(+0.30%) |
Dec 29, 2017 | 100.42 | 100.42 | 100.42 | 0 | -1.83(-1.79%) | |
Dec 28, 2017 | 101.88 | 102.37 | 101.81 | 102.25 | 289,365 | -0.05(-0.05%) |
Dec 27, 2017 | 101.68 | 102.59 | 101.68 | 102.30 | 191,854 | -0.17(-0.17%) |
Dec 26, 2017 | 102.05 | 103.42 | 101.53 | 102.47 | 297,152 | +0.42(+0.41%) |
Dec 22, 2017 | 101.00 | 102.30 | 101.00 | 102.05 | 245,693 | +0.32(+0.31%) |
Dec 21, 2017 | 100.96 | 102.09 | 100.82 | 101.73 | 504,596 | +0.62(+0.62%) |
Dec 20, 2017 | 101.34 | 101.41 | 100.85 | 101.11 | 207,201 | +0.09(+0.09%) |
Dec 19, 2017 | 101.28 | 101.81 | 100.97 | 101.03 | 315,392 | -1.19(-1.16%) |
Dec 18, 2017 | 101.04 | 102.52 | 101.04 | 102.21 | 419,401 | +2.23(+2.23%) |
Dec 15, 2017 | 100.43 | 100.44 | 99.52 | 99.98 | 722,611 | -0.61(-0.61%) |
Dec 14, 2017 | 101.96 | 102.58 | 100.47 | 100.59 | 364,127 | -0.75(-0.74%) |
Dec 13, 2017 | 102.16 | 102.63 | 101.34 | 101.34 | 765,272 | -0.81(-0.80%) |
Dec 12, 2017 | 101.53 | 102.86 | 101.47 | 102.16 | 679,716 | +0.20(+0.20%) |
Dec 11, 2017 | 102.17 | 102.46 | 101.91 | 101.95 | 534,790 | +0.57(+0.57%) |
Dec 08, 2017 | 101.76 | 102.03 | 101.34 | 101.38 | 447,478 | +1.16(+1.16%) |
Dec 07, 2017 | 99.82 | 100.68 | 99.63 | 100.22 | 364,774 | +0.06(+0.06%) |
Dec 06, 2017 | 100.36 | 100.81 | 99.80 | 100.16 | 443,559 | +0.38(+0.38%) |
Dec 05, 2017 | 100.06 | 101.18 | 99.78 | 99.78 | 692,594 | -0.16(-0.16%) |
Dec 04, 2017 | 102.52 | 102.53 | 99.47 | 99.94 | 1,024,505 | -3.00(-2.91%) |