Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 125.20 | 129.89 | 125.00 | 126.67 | 3,379,378 | -1.54(-1.20%) |
Feb 27, 2018 | 128.19 | 131.18 | 127.42 | 128.21 | 3,275,169 | +0.41(+0.32%) |
Feb 26, 2018 | 128.81 | 129.00 | 126.23 | 127.80 | 1,929,871 | +0.47(+0.37%) |
Feb 23, 2018 | 125.47 | 127.46 | 124.70 | 127.33 | 1,259,256 | +2.97(+2.39%) |
Feb 22, 2018 | 124.23 | 124.36 | 1,324,842 | -1.31(-1.04%) | ||
Feb 21, 2018 | 126.57 | 128.32 | 125.58 | 125.67 | 1,944,697 | -0.35(-0.28%) |
Feb 20, 2018 | 124.29 | 127.55 | 123.51 | 126.02 | 1,773,022 | +2.01(+1.62%) |
Feb 16, 2018 | 124.01 | 124.01 | 124.01 | 0 | -0.30(-0.24%) | |
Feb 15, 2018 | 121.50 | 125.00 | 120.34 | 124.31 | 2,153,118 | +3.60(+2.98%) |
Feb 14, 2018 | 115.85 | 121.15 | 115.20 | 120.71 | 1,423,158 | +4.08(+3.50%) |
Feb 13, 2018 | 114.99 | 116.82 | 114.62 | 116.63 | 1,635,548 | +1.00(+0.86%) |
Feb 12, 2018 | 115.13 | 117.36 | 113.79 | 115.63 | 1,522,263 | +2.67(+2.36%) |
Feb 09, 2018 | 112.10 | 113.93 | 107.75 | 112.96 | 1,834,697 | +1.99(+1.79%) |
Feb 08, 2018 | 118.97 | 111.31 | 110.97 | 2,191,489 | -6.80(-5.77%) | |
Feb 07, 2018 | 116.87 | 119.83 | 116.41 | 117.77 | 1,937,016 | +1.70(+1.46%) |
Feb 06, 2018 | 113.00 | 116.64 | 112.00 | 116.07 | 2,081,397 | -0.40(-0.34%) |
Feb 05, 2018 | 116.22 | 119.97 | 115.35 | 116.47 | 1,609,548 | -1.02(-0.87%) |
Feb 02, 2018 | 118.57 | 118.95 | 115.73 | 117.49 | 1,193,888 | -1.54(-1.29%) |
Feb 01, 2018 | 119.03 | 121.42 | 118.26 | 119.03 | 1,073,184 | -0.86(-0.72%) |
Jan 31, 2018 | 120.70 | 121.98 | 119.16 | 119.89 | 1,356,113 | -0.37(-0.31%) |
Jan 30, 2018 | 118.66 | 121.73 | 116.73 | 120.26 | 3,275,596 | +3.74(+3.21%) |
Jan 29, 2018 | 117.76 | 118.72 | 116.36 | 116.52 | 1,062,806 | -2.29(-1.93%) |
Jan 26, 2018 | 115.84 | 118.87 | 115.32 | 118.81 | 968,438 | +3.49(+3.03%) |
Jan 25, 2018 | 117.01 | 117.35 | 115.14 | 115.32 | 885,201 | -0.55(-0.47%) |
Jan 24, 2018 | 117.00 | 117.49 | 114.44 | 115.87 | 1,453,729 | -1.34(-1.14%) |
Jan 23, 2018 | 115.30 | 117.60 | 114.80 | 117.21 | 1,521,781 | +1.91(+1.66%) |
Jan 22, 2018 | 114.00 | 115.32 | 113.09 | 115.30 | 1,023,635 | +1.19(+1.04%) |
Jan 19, 2018 | 113.30 | 114.11 | 113.03 | 114.11 | 978,781 | +0.83(+0.73%) |
Jan 18, 2018 | 111.61 | 113.72 | 111.36 | 113.28 | 1,198,338 | +1.02(+0.91%) |
Jan 17, 2018 | 110.10 | 113.13 | 109.74 | 112.26 | 1,419,661 | +2.17(+1.97%) |
Jan 16, 2018 | 112.93 | 114.40 | 108.86 | 110.09 | 2,158,213 | -2.81(-2.49%) |
Jan 12, 2018 | 112.90 | 112.90 | 112.90 | 0 | -1.34(-1.17%) | |
Jan 11, 2018 | 113.58 | 114.77 | 112.55 | 114.24 | 1,397,960 | +0.10(+0.09%) |
Jan 10, 2018 | 114.48 | 114.14 | 3,098,072 | +4.44(+4.05%) | ||
Jan 09, 2018 | 109.95 | 109.98 | 108.64 | 109.70 | 1,228,023 | -0.24(-0.22%) |
Jan 08, 2018 | 108.72 | 110.06 | 108.11 | 109.94 | 1,626,896 | +0.62(+0.57%) |
Jan 05, 2018 | 109.94 | 109.94 | 108.30 | 109.32 | 1,025,352 | +0.07(+0.06%) |
Jan 04, 2018 | 107.54 | 110.19 | 107.31 | 109.25 | 2,774,016 | +4.08(+3.88%) |
Jan 03, 2018 | 103.88 | 105.90 | 102.02 | 105.17 | 2,047,863 | +1.77(+1.71%) |
Jan 02, 2018 | 102.05 | 103.60 | 100.24 | 103.40 | 1,599,892 | +1.66(+1.63%) |
Dec 29, 2017 | 101.74 | 101.74 | 101.74 | 0 | -0.46(-0.45%) | |
Dec 28, 2017 | 103.32 | 103.32 | 101.73 | 102.20 | 917,124 | -0.86(-0.83%) |
Dec 27, 2017 | 102.63 | 103.80 | 102.00 | 103.06 | 986,027 | +0.13(+0.13%) |
Dec 26, 2017 | 102.14 | 103.36 | 101.50 | 102.93 | 867,009 | +0.61(+0.60%) |
Dec 22, 2017 | 102.22 | 102.87 | 100.79 | 102.32 | 972,875 | -0.57(-0.55%) |
Dec 21, 2017 | 102.20 | 103.09 | 101.54 | 102.89 | 1,153,073 | +0.89(+0.87%) |
Dec 20, 2017 | 103.01 | 103.59 | 101.04 | 102.00 | 1,162,484 | -0.93(-0.90%) |
Dec 19, 2017 | 103.50 | 104.30 | 102.37 | 102.93 | 1,894,243 | -0.72(-0.69%) |
Dec 18, 2017 | 104.04 | 104.19 | 102.17 | 103.65 | 2,574,255 | +0.18(+0.17%) |
Dec 15, 2017 | 103.55 | 104.05 | 101.67 | 103.47 | 6,458,430 | +0.12(+0.12%) |
Dec 14, 2017 | 102.04 | 103.72 | 101.47 | 103.35 | 2,276,792 | +1.88(+1.85%) |
Dec 13, 2017 | 103.34 | 103.71 | 100.85 | 101.47 | 1,855,335 | -1.02(-1.00%) |
Dec 12, 2017 | 104.56 | 105.43 | 102.26 | 102.49 | 3,164,291 | -2.32(-2.21%) |
Dec 11, 2017 | 105.16 | 106.83 | 103.30 | 104.81 | 3,002,086 | -0.04(-0.04%) |
Dec 08, 2017 | 105.00 | 106.35 | 103.85 | 104.85 | 2,260,368 | +0.65(+0.62%) |
Dec 07, 2017 | 102.75 | 104.81 | 102.36 | 104.20 | 4,003,900 | +1.85(+1.81%) |
Dec 06, 2017 | 98.67 | 102.53 | 98.18 | 102.35 | 3,654,453 | +3.15(+3.18%) |
Dec 05, 2017 | 96.48 | 99.68 | 95.35 | 99.20 | 3,579,299 | +2.62(+2.71%) |
Dec 04, 2017 | 100.52 | 96.50 | 96.58 | 3,308,678 | -3.94(-3.92%) |