Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 122.62 | 123.86 | 121.48 | 121.48 | 215,993 | -0.83(-0.68%) |
Feb 27, 2018 | 123.45 | 124.39 | 121.90 | 122.31 | 260,920 | -1.19(-0.97%) |
Feb 26, 2018 | 122.93 | 123.91 | 122.67 | 123.51 | 190,190 | +0.54(+0.44%) |
Feb 23, 2018 | 122.12 | 123.07 | 121.55 | 122.97 | 172,345 | +1.48(+1.22%) |
Feb 22, 2018 | 122.94 | 123.89 | 121.22 | 121.49 | 270,387 | -1.18(-0.96%) |
Feb 21, 2018 | 124.18 | 125.85 | 122.61 | 122.67 | 278,065 | -1.28(-1.03%) |
Feb 20, 2018 | 123.86 | 124.11 | 121.69 | 123.95 | 429,044 | -0.38(-0.30%) |
Feb 16, 2018 | 124.33 | 124.33 | 124.33 | 0 | +1.24(+1.01%) | |
Feb 15, 2018 | 123.52 | 123.81 | 122.39 | 123.09 | 228,868 | +0.37(+0.30%) |
Feb 14, 2018 | 121.59 | 123.57 | 121.59 | 122.72 | 374,568 | +1.18(+0.97%) |
Feb 13, 2018 | 121.85 | 122.10 | 120.95 | 121.54 | 345,573 | -0.73(-0.60%) |
Feb 12, 2018 | 123.33 | 124.15 | 121.00 | 122.27 | 376,502 | -0.47(-0.39%) |
Feb 09, 2018 | 121.84 | 123.59 | 121.67 | 122.74 | 583,673 | +1.67(+1.38%) |
Feb 08, 2018 | 125.39 | 126.07 | 121.00 | 121.07 | 528,686 | -3.85(-3.09%) |
Feb 07, 2018 | 122.11 | 125.06 | 121.16 | 124.93 | 869,889 | +2.40(+1.96%) |
Feb 06, 2018 | 120.36 | 122.69 | 119.46 | 122.53 | 663,059 | +0.35(+0.29%) |
Feb 05, 2018 | 122.64 | 123.69 | 120.82 | 122.18 | 280,915 | -0.83(-0.68%) |
Feb 02, 2018 | 123.17 | 124.20 | 122.59 | 123.01 | 407,125 | -0.76(-0.61%) |
Feb 01, 2018 | 123.89 | 126.58 | 121.85 | 123.77 | 570,993 | +3.37(+2.80%) |
Jan 31, 2018 | 121.37 | 121.69 | 119.14 | 120.40 | 805,481 | -0.61(-0.50%) |
Jan 30, 2018 | 121.45 | 121.56 | 120.86 | 121.01 | 651,056 | -1.09(-0.89%) |
Jan 29, 2018 | 122.12 | 122.42 | 121.67 | 122.10 | 380,121 | -0.36(-0.29%) |
Jan 26, 2018 | 124.38 | 124.38 | 121.98 | 122.46 | 518,165 | -1.68(-1.35%) |
Jan 25, 2018 | 123.17 | 124.48 | 122.76 | 124.13 | 478,711 | +1.20(+0.98%) |
Jan 24, 2018 | 123.72 | 123.79 | 122.00 | 122.93 | 552,505 | -0.33(-0.27%) |
Jan 23, 2018 | 121.26 | 123.31 | 120.59 | 123.26 | 597,705 | +1.86(+1.53%) |
Jan 22, 2018 | 118.66 | 125.21 | 118.66 | 121.40 | 833,790 | +5.07(+4.35%) |
Jan 19, 2018 | 115.25 | 116.47 | 114.94 | 116.34 | 289,231 | +1.51(+1.31%) |
Jan 18, 2018 | 116.26 | 116.26 | 114.21 | 114.83 | 357,465 | -1.57(-1.35%) |
Jan 17, 2018 | 116.00 | 116.94 | 115.25 | 116.40 | 483,824 | +0.94(+0.81%) |
Jan 16, 2018 | 114.55 | 116.25 | 114.25 | 115.47 | 603,078 | +1.34(+1.18%) |
Jan 12, 2018 | 114.12 | 114.12 | 114.12 | 0 | +1.65(+1.47%) | |
Jan 11, 2018 | 110.79 | 112.55 | 110.70 | 112.47 | 289,318 | +2.05(+1.85%) |
Jan 10, 2018 | 112.29 | 112.47 | 110.33 | 110.43 | 385,409 | -1.42(-1.27%) |
Jan 09, 2018 | 114.39 | 115.02 | 111.72 | 111.85 | 850,297 | -2.89(-2.52%) |
Jan 08, 2018 | 116.94 | 116.94 | 114.64 | 114.74 | 526,411 | -2.67(-2.27%) |
Jan 05, 2018 | 118.33 | 118.37 | 116.72 | 117.41 | 268,317 | -0.39(-0.33%) |
Jan 04, 2018 | 115.66 | 118.25 | 115.66 | 117.80 | 558,515 | +2.77(+2.41%) |
Jan 03, 2018 | 114.74 | 115.24 | 113.86 | 115.02 | 506,140 | -0.18(-0.16%) |
Jan 02, 2018 | 119.91 | 119.91 | 114.77 | 115.20 | 425,908 | -3.73(-3.14%) |
Dec 29, 2017 | 118.93 | 118.93 | 118.93 | 0 | -0.83(-0.70%) | |
Dec 28, 2017 | 119.70 | 120.13 | 119.06 | 119.77 | 282,367 | +0.20(+0.17%) |
Dec 27, 2017 | 119.96 | 120.43 | 119.00 | 119.57 | 255,534 | -0.35(-0.29%) |
Dec 26, 2017 | 119.42 | 120.53 | 119.37 | 119.92 | 154,105 | +0.76(+0.64%) |
Dec 22, 2017 | 118.10 | 119.57 | 117.84 | 119.16 | 318,591 | +0.26(+0.22%) |
Dec 21, 2017 | 120.26 | 120.46 | 117.68 | 118.90 | 472,980 | -1.36(-1.13%) |
Dec 20, 2017 | 120.39 | 120.97 | 119.70 | 120.27 | 381,840 | -0.03(-0.02%) |
Dec 19, 2017 | 120.62 | 120.93 | 119.76 | 120.30 | 506,581 | -0.29(-0.24%) |
Dec 18, 2017 | 121.11 | 121.72 | 119.65 | 120.59 | 620,618 | -0.25(-0.20%) |
Dec 15, 2017 | 117.93 | 121.01 | 117.93 | 120.84 | 615,232 | +3.01(+2.56%) |
Dec 14, 2017 | 118.96 | 119.33 | 117.30 | 117.83 | 585,725 | -0.66(-0.56%) |
Dec 13, 2017 | 120.81 | 121.17 | 118.08 | 118.49 | 497,477 | -2.42(-2.00%) |
Dec 12, 2017 | 119.70 | 121.42 | 119.02 | 120.91 | 535,450 | +1.22(+1.02%) |
Dec 11, 2017 | 119.34 | 119.80 | 118.70 | 119.69 | 384,131 | -0.01(-0.01%) |
Dec 08, 2017 | 118.57 | 119.91 | 117.99 | 119.70 | 327,778 | +0.97(+0.82%) |
Dec 07, 2017 | 120.58 | 121.46 | 118.70 | 118.72 | 591,149 | -2.32(-1.92%) |
Dec 06, 2017 | 122.11 | 123.01 | 120.68 | 121.05 | 422,916 | -1.12(-0.92%) |
Dec 05, 2017 | 124.82 | 125.29 | 121.29 | 122.17 | 584,052 | -2.38(-1.91%) |
Dec 04, 2017 | 124.99 | 125.70 | 124.27 | 124.55 | 521,988 | +0.48(+0.39%) |