Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 110.90 | 112.44 | 108.70 | 108.80 | 634,586 | -1.75(-1.59%) |
Feb 27, 2018 | 112.04 | 112.42 | 109.64 | 110.56 | 408,333 | -1.74(-1.55%) |
Feb 26, 2018 | 113.32 | 113.60 | 111.98 | 112.30 | 292,992 | -0.47(-0.42%) |
Feb 23, 2018 | 111.56 | 112.83 | 110.99 | 112.77 | 197,366 | +1.66(+1.49%) |
Feb 22, 2018 | 110.65 | 111.41 | 110.25 | 111.11 | 407,065 | +0.67(+0.61%) |
Feb 21, 2018 | 111.94 | 112.47 | 110.32 | 110.44 | 393,807 | -1.46(-1.31%) |
Feb 20, 2018 | 113.10 | 113.20 | 111.56 | 111.90 | 321,251 | -0.99(-0.88%) |
Feb 16, 2018 | 112.89 | 112.89 | 112.89 | 0 | +1.08(+0.97%) | |
Feb 15, 2018 | 110.83 | 112.51 | 110.83 | 111.81 | 416,581 | +1.51(+1.37%) |
Feb 14, 2018 | 107.74 | 110.53 | 107.56 | 110.30 | 481,865 | +1.99(+1.84%) |
Feb 13, 2018 | 108.44 | 106.79 | 108.31 | 363,069 | +0.77(+0.71%) | |
Feb 12, 2018 | 107.91 | 108.33 | 106.82 | 107.54 | 499,516 | +0.90(+0.84%) |
Feb 09, 2018 | 106.60 | 107.22 | 104.29 | 106.64 | 710,402 | +0.89(+0.84%) |
Feb 08, 2018 | 108.75 | 109.75 | 105.65 | 105.76 | 725,291 | -2.64(-2.44%) |
Feb 07, 2018 | 109.36 | 109.64 | 107.73 | 108.40 | 811,275 | -0.69(-0.63%) |
Feb 06, 2018 | 107.15 | 109.92 | 105.69 | 109.09 | 949,759 | -1.45(-1.31%) |
Feb 05, 2018 | 113.14 | 113.50 | 109.48 | 110.54 | 283,125 | -3.16(-2.78%) |
Feb 02, 2018 | 114.61 | 115.32 | 113.62 | 113.70 | 366,699 | -1.57(-1.36%) |
Feb 01, 2018 | 115.11 | 115.57 | 114.44 | 115.27 | 306,200 | +0.00(+0.00%) |
Jan 31, 2018 | 115.84 | 116.41 | 114.88 | 115.27 | 371,999 | -0.55(-0.47%) |
Jan 30, 2018 | 116.55 | 116.83 | 115.74 | 115.82 | 321,025 | -1.07(-0.92%) |
Jan 29, 2018 | 116.57 | 117.72 | 116.35 | 116.89 | 385,901 | -0.11(-0.09%) |
Jan 26, 2018 | 116.15 | 117.03 | 115.39 | 117.00 | 236,106 | +0.91(+0.78%) |
Jan 25, 2018 | 116.22 | 116.63 | 115.25 | 116.10 | 339,551 | +0.37(+0.32%) |
Jan 24, 2018 | 116.81 | 117.34 | 115.44 | 115.73 | 359,800 | -0.79(-0.67%) |
Jan 23, 2018 | 115.35 | 116.69 | 115.32 | 116.51 | 291,801 | +0.63(+0.54%) |
Jan 22, 2018 | 115.36 | 115.91 | 115.18 | 115.88 | 261,106 | +0.16(+0.14%) |
Jan 19, 2018 | 115.07 | 116.06 | 114.71 | 115.73 | 261,967 | +0.67(+0.58%) |
Jan 18, 2018 | 116.05 | 116.05 | 115.01 | 115.06 | 287,192 | -0.33(-0.29%) |
Jan 17, 2018 | 114.84 | 116.10 | 114.69 | 115.39 | 411,398 | +0.98(+0.86%) |
Jan 16, 2018 | 114.62 | 114.97 | 114.30 | 114.41 | 395,238 | +0.32(+0.28%) |
Jan 12, 2018 | 114.09 | 114.09 | 114.09 | 0 | +0.65(+0.57%) | |
Jan 11, 2018 | 113.06 | 113.55 | 112.20 | 113.44 | 230,483 | +0.32(+0.29%) |
Jan 10, 2018 | 113.20 | 113.12 | 267,001 | +1.21(+1.08%) | ||
Jan 09, 2018 | 110.91 | 112.09 | 110.69 | 111.91 | 327,194 | +1.11(+1.00%) |
Jan 08, 2018 | 110.47 | 110.94 | 110.11 | 110.80 | 317,002 | +0.04(+0.03%) |
Jan 05, 2018 | 109.84 | 110.82 | 109.59 | 110.76 | 218,341 | +1.05(+0.96%) |
Jan 04, 2018 | 108.21 | 110.16 | 108.21 | 109.71 | 280,830 | +2.13(+1.98%) |
Jan 03, 2018 | 107.44 | 108.10 | 106.95 | 107.58 | 289,837 | +0.14(+0.13%) |
Jan 02, 2018 | 108.49 | 108.64 | 106.78 | 107.44 | 295,840 | -0.71(-0.66%) |
Dec 29, 2017 | 108.15 | 108.15 | 108.15 | 0 | -0.30(-0.28%) | |
Dec 28, 2017 | 108.31 | 108.53 | 107.88 | 108.46 | 141,013 | +0.34(+0.32%) |
Dec 27, 2017 | 108.05 | 108.38 | 107.86 | 108.12 | 120,524 | +0.08(+0.08%) |
Dec 26, 2017 | 107.74 | 108.12 | 107.34 | 108.03 | 120,551 | -0.01(-0.01%) |
Dec 22, 2017 | 108.51 | 108.51 | 107.89 | 108.04 | 139,978 | -0.53(-0.49%) |
Dec 21, 2017 | 109.85 | 110.04 | 108.30 | 108.57 | 222,938 | -0.38(-0.35%) |
Dec 20, 2017 | 109.16 | 109.67 | 108.83 | 108.95 | 214,495 | -0.07(-0.06%) |
Dec 19, 2017 | 109.44 | 109.53 | 108.68 | 109.01 | 229,222 | -0.36(-0.33%) |
Dec 18, 2017 | 109.84 | 110.80 | 109.28 | 109.37 | 373,153 | +0.04(+0.03%) |
Dec 15, 2017 | 107.58 | 109.50 | 107.43 | 109.34 | 605,607 | +2.02(+1.88%) |
Dec 14, 2017 | 107.54 | 108.28 | 107.22 | 107.32 | 305,024 | -0.20(-0.18%) |
Dec 13, 2017 | 107.50 | 108.39 | 107.29 | 107.52 | 295,776 | -0.04(-0.03%) |
Dec 12, 2017 | 108.16 | 108.38 | 107.45 | 107.55 | 234,681 | -0.54(-0.50%) |
Dec 11, 2017 | 108.28 | 108.73 | 107.88 | 108.09 | 237,435 | -0.37(-0.34%) |
Dec 08, 2017 | 108.45 | 108.78 | 108.03 | 108.46 | 218,539 | +0.44(+0.41%) |
Dec 07, 2017 | 107.16 | 108.12 | 106.95 | 108.01 | 467,813 | +0.86(+0.80%) |
Dec 06, 2017 | 107.27 | 108.59 | 107.12 | 107.15 | 393,962 | +1.03(+0.97%) |
Dec 05, 2017 | 106.76 | 106.99 | 105.95 | 106.13 | 465,031 | -0.66(-0.61%) |
Dec 04, 2017 | 105.89 | 107.43 | 105.28 | 106.78 | 411,279 | +1.34(+1.27%) |