Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 102.75 | 103.91 | 101.31 | 102.52 | 2,222,985 | +1.42(+1.41%) |
Feb 27, 2018 | 103.36 | 104.24 | 101.07 | 101.09 | 2,566,026 | -2.84(-2.73%) |
Feb 26, 2018 | 103.90 | 104.75 | 102.56 | 103.93 | 1,842,229 | +0.23(+0.23%) |
Feb 23, 2018 | 102.48 | 104.14 | 101.64 | 103.70 | 2,475,903 | +1.80(+1.77%) |
Feb 22, 2018 | 100.54 | 102.19 | 99.73 | 101.89 | 2,192,618 | +1.50(+1.50%) |
Feb 21, 2018 | 101.89 | 101.89 | 100.32 | 100.39 | 2,099,801 | -1.08(-1.07%) |
Feb 20, 2018 | 101.13 | 103.50 | 100.15 | 101.47 | 3,026,141 | +0.24(+0.24%) |
Feb 16, 2018 | 101.23 | 101.23 | 101.23 | 0 | +1.58(+1.58%) | |
Feb 15, 2018 | 98.92 | 100.28 | 97.59 | 99.65 | 4,032,172 | +2.08(+2.13%) |
Feb 14, 2018 | 98.15 | 98.49 | 96.58 | 97.57 | 4,114,668 | -1.62(-1.63%) |
Feb 13, 2018 | 99.50 | 100.32 | 97.66 | 99.19 | 2,938,055 | -1.03(-1.03%) |
Feb 12, 2018 | 101.54 | 103.06 | 97.85 | 100.23 | 4,938,680 | -1.15(-1.13%) |
Feb 09, 2018 | 102.35 | 105.27 | 96.03 | 101.38 | 17,628,340 | -18.55(-15.47%) |
Feb 08, 2018 | 125.87 | 127.63 | 119.22 | 119.93 | 4,988,378 | -6.14(-4.87%) |
Feb 07, 2018 | 123.92 | 123.92 | 123.34 | 126.07 | 3,239,652 | +2.00(+1.61%) |
Feb 06, 2018 | 120.26 | 124.99 | 120.04 | 124.07 | 3,662,660 | +0.32(+0.26%) |
Feb 05, 2018 | 122.17 | 125.00 | 121.37 | 123.75 | 3,193,111 | +0.30(+0.25%) |
Feb 02, 2018 | 125.11 | 125.59 | 122.79 | 123.44 | 1,958,422 | -2.41(-1.91%) |
Feb 01, 2018 | 124.04 | 127.34 | 124.04 | 125.85 | 2,252,109 | +1.07(+0.86%) |
Jan 31, 2018 | 125.91 | 126.35 | 123.86 | 124.78 | 1,365,883 | -0.86(-0.68%) |
Jan 30, 2018 | 126.72 | 127.05 | 124.77 | 125.64 | 1,474,902 | -1.47(-1.16%) |
Jan 29, 2018 | 128.28 | 128.43 | 126.12 | 127.11 | 1,330,239 | -1.33(-1.03%) |
Jan 26, 2018 | 128.57 | 128.96 | 127.56 | 128.44 | 1,578,487 | +0.63(+0.50%) |
Jan 25, 2018 | 128.44 | 128.89 | 127.16 | 127.80 | 1,443,886 | +0.66(+0.52%) |
Jan 24, 2018 | 127.08 | 128.38 | 126.21 | 127.14 | 1,704,500 | +1.46(+1.16%) |
Jan 23, 2018 | 124.96 | 125.81 | 124.34 | 125.68 | 1,527,417 | +0.72(+0.58%) |
Jan 22, 2018 | 123.33 | 125.02 | 122.23 | 124.96 | 1,548,784 | +1.87(+1.52%) |
Jan 19, 2018 | 124.22 | 124.93 | 121.46 | 123.08 | 2,379,091 | -0.60(-0.49%) |
Jan 18, 2018 | 127.02 | 127.12 | 123.55 | 123.69 | 2,897,701 | -3.66(-2.87%) |
Jan 17, 2018 | 128.50 | 128.50 | 125.99 | 127.34 | 1,933,926 | +0.04(+0.03%) |
Jan 16, 2018 | 129.47 | 130.31 | 126.62 | 127.31 | 3,264,707 | -1.72(-1.33%) |
Jan 12, 2018 | 129.02 | 129.02 | 129.02 | 0 | +2.88(+2.28%) | |
Jan 11, 2018 | 126.73 | 127.92 | 125.10 | 126.14 | 2,547,429 | +2.17(+1.75%) |
Jan 10, 2018 | 123.97 | 1,265,712 | -0.10(-0.08%) | |||
Jan 09, 2018 | 125.19 | 125.63 | 123.87 | 124.07 | 1,316,601 | -0.91(-0.73%) |
Jan 08, 2018 | 123.37 | 125.04 | 122.92 | 124.98 | 1,806,069 | +1.06(+0.86%) |
Jan 05, 2018 | 123.28 | 124.14 | 122.25 | 123.91 | 1,659,955 | +0.95(+0.78%) |
Jan 04, 2018 | 122.74 | 123.45 | 120.81 | 122.96 | 2,320,049 | +0.95(+0.78%) |
Jan 03, 2018 | 121.34 | 124.53 | 121.16 | 122.01 | 2,514,152 | +3.66(+3.09%) |
Jan 02, 2018 | 117.60 | 119.58 | 116.98 | 118.36 | 1,590,023 | +1.61(+1.38%) |
Dec 29, 2017 | 116.75 | 116.75 | 116.75 | 0 | -1.44(-1.22%) | |
Dec 28, 2017 | 117.18 | 118.33 | 116.98 | 118.19 | 780,849 | +0.91(+0.77%) |
Dec 27, 2017 | 116.37 | 117.69 | 116.12 | 117.28 | 1,021,369 | +0.86(+0.74%) |
Dec 26, 2017 | 117.22 | 117.58 | 115.99 | 116.43 | 770,301 | -0.72(-0.62%) |
Dec 22, 2017 | 116.97 | 118.66 | 116.52 | 117.15 | 1,093,806 | +0.11(+0.09%) |
Dec 21, 2017 | 117.16 | 118.56 | 116.60 | 117.04 | 1,404,444 | +0.06(+0.05%) |
Dec 20, 2017 | 118.79 | 118.83 | 116.88 | 116.98 | 1,159,357 | -1.41(-1.19%) |
Dec 19, 2017 | 119.31 | 120.23 | 118.29 | 118.40 | 1,332,854 | -0.49(-0.41%) |
Dec 18, 2017 | 119.03 | 119.66 | 118.16 | 118.88 | 1,655,686 | +1.05(+0.89%) |
Dec 15, 2017 | 117.60 | 118.16 | 117.17 | 117.83 | 2,376,856 | +0.96(+0.82%) |
Dec 14, 2017 | 115.66 | 117.55 | 115.66 | 116.88 | 2,034,778 | +1.32(+1.14%) |
Dec 13, 2017 | 116.01 | 116.70 | 115.24 | 115.56 | 2,070,310 | -0.14(-0.12%) |
Dec 12, 2017 | 115.09 | 115.88 | 114.63 | 115.70 | 2,043,022 | +0.84(+0.73%) |
Dec 11, 2017 | 114.51 | 116.86 | 114.47 | 114.86 | 2,733,937 | +0.28(+0.25%) |
Dec 08, 2017 | 116.87 | 117.66 | 114.46 | 114.58 | 2,940,206 | -1.63(-1.40%) |
Dec 07, 2017 | 114.04 | 116.48 | 113.81 | 116.20 | 4,360,303 | +0.04(+0.03%) |
Dec 06, 2017 | 117.72 | 117.95 | 115.83 | 116.16 | 2,798,969 | -1.56(-1.32%) |
Dec 05, 2017 | 118.75 | 119.81 | 117.47 | 117.72 | 1,988,517 | -1.43(-1.20%) |
Dec 04, 2017 | 120.49 | 122.28 | 119.12 | 119.16 | 2,103,666 | -0.45(-0.38%) |