Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 117.02 | 119.74 | 116.65 | 117.47 | 2,825,432 | +1.35(+1.16%) |
Feb 27, 2018 | 117.00 | 117.57 | 115.14 | 116.12 | 1,658,025 | -0.80(-0.68%) |
Feb 26, 2018 | 115.63 | 117.50 | 114.73 | 116.92 | 2,335,160 | +1.89(+1.64%) |
Feb 23, 2018 | 113.67 | 115.04 | 112.38 | 115.03 | 1,818,737 | +2.64(+2.35%) |
Feb 22, 2018 | 112.74 | 114.76 | 111.90 | 112.39 | 1,817,170 | +0.02(+0.02%) |
Feb 21, 2018 | 114.18 | 115.72 | 112.32 | 112.37 | 2,045,088 | -1.90(-1.66%) |
Feb 20, 2018 | 112.51 | 115.06 | 112.00 | 114.27 | 1,354,286 | +1.32(+1.17%) |
Feb 16, 2018 | 112.95 | 112.95 | 112.95 | 0 | -0.57(-0.50%) | |
Feb 15, 2018 | 111.16 | 114.71 | 110.01 | 113.52 | 2,551,314 | +3.60(+3.28%) |
Feb 14, 2018 | 108.36 | 110.34 | 107.41 | 109.92 | 1,923,882 | +0.13(+0.12%) |
Feb 13, 2018 | 106.50 | 110.19 | 106.23 | 109.79 | 1,223,888 | +1.41(+1.30%) |
Feb 12, 2018 | 107.01 | 109.21 | 104.74 | 108.38 | 1,993,968 | +2.44(+2.30%) |
Feb 09, 2018 | 105.81 | 107.92 | 101.55 | 105.94 | 3,923,885 | +1.13(+1.08%) |
Feb 08, 2018 | 110.80 | 104.81 | 104.81 | 3,053,890 | -5.73(-5.18%) | |
Feb 07, 2018 | 111.77 | 113.56 | 110.51 | 110.54 | 1,599,666 | -2.08(-1.85%) |
Feb 06, 2018 | 106.49 | 112.65 | 104.61 | 112.62 | 3,144,623 | +1.14(+1.02%) |
Feb 05, 2018 | 110.60 | 116.15 | 109.70 | 111.48 | 2,875,924 | -0.16(-0.14%) |
Feb 02, 2018 | 114.12 | 115.14 | 111.60 | 111.64 | 1,808,333 | -3.93(-3.40%) |
Feb 01, 2018 | 114.72 | 117.70 | 114.08 | 115.57 | 1,596,444 | -0.05(-0.04%) |
Jan 31, 2018 | 115.65 | 116.64 | 114.90 | 115.62 | 1,119,824 | +0.60(+0.52%) |
Jan 30, 2018 | 115.46 | 116.07 | 114.42 | 115.02 | 1,556,378 | -1.36(-1.17%) |
Jan 29, 2018 | 117.70 | 118.47 | 116.19 | 116.38 | 1,058,818 | -1.40(-1.19%) |
Jan 26, 2018 | 117.55 | 118.85 | 117.13 | 117.78 | 1,836,290 | +0.91(+0.78%) |
Jan 25, 2018 | 117.95 | 118.42 | 116.57 | 116.87 | 1,690,379 | -0.03(-0.03%) |
Jan 24, 2018 | 118.91 | 119.24 | 116.64 | 116.90 | 2,191,359 | -1.83(-1.54%) |
Jan 23, 2018 | 117.14 | 119.07 | 116.50 | 118.73 | 1,984,204 | +1.30(+1.11%) |
Jan 22, 2018 | 115.25 | 118.45 | 114.03 | 117.43 | 2,905,797 | +2.14(+1.86%) |
Jan 19, 2018 | 112.96 | 115.91 | 112.37 | 115.29 | 2,804,201 | +2.74(+2.43%) |
Jan 18, 2018 | 112.28 | 114.15 | 112.05 | 112.55 | 1,593,999 | -0.45(-0.40%) |
Jan 17, 2018 | 112.88 | 113.10 | 111.06 | 113.00 | 2,932,163 | +1.02(+0.91%) |
Jan 16, 2018 | 116.24 | 116.75 | 111.72 | 111.98 | 2,696,967 | -3.93(-3.39%) |
Jan 12, 2018 | 115.91 | 115.91 | 115.91 | 0 | +2.65(+2.34%) | |
Jan 11, 2018 | 111.67 | 113.96 | 111.47 | 113.26 | 2,715,967 | +1.79(+1.61%) |
Jan 10, 2018 | 111.47 | 1,645,019 | -0.64(-0.57%) | |||
Jan 09, 2018 | 111.57 | 112.31 | 110.65 | 112.11 | 1,848,759 | +0.69(+0.62%) |
Jan 08, 2018 | 110.42 | 111.74 | 109.04 | 111.42 | 1,782,074 | +0.58(+0.52%) |
Jan 05, 2018 | 113.07 | 113.35 | 110.41 | 110.84 | 2,384,231 | -1.23(-1.10%) |
Jan 04, 2018 | 110.13 | 112.21 | 109.23 | 112.07 | 2,158,663 | +2.69(+2.46%) |
Jan 03, 2018 | 107.00 | 109.78 | 106.99 | 109.38 | 1,953,782 | +2.26(+2.11%) |
Jan 02, 2018 | 105.34 | 107.16 | 104.39 | 107.12 | 2,040,592 | +2.29(+2.18%) |
Dec 29, 2017 | 104.83 | 104.83 | 104.83 | 0 | -0.24(-0.23%) | |
Dec 28, 2017 | 104.66 | 105.22 | 104.20 | 105.07 | 870,897 | +0.49(+0.47%) |
Dec 27, 2017 | 103.97 | 105.20 | 103.48 | 104.58 | 1,111,843 | +0.78(+0.75%) |
Dec 26, 2017 | 103.45 | 104.15 | 103.19 | 103.80 | 1,322,563 | -0.09(-0.09%) |
Dec 22, 2017 | 104.85 | 104.85 | 103.78 | 103.89 | 1,534,573 | -0.54(-0.52%) |
Dec 21, 2017 | 105.58 | 105.67 | 103.65 | 104.43 | 3,920,269 | -0.60(-0.57%) |
Dec 20, 2017 | 106.02 | 106.02 | 104.19 | 105.03 | 2,513,900 | -0.36(-0.34%) |
Dec 19, 2017 | 107.24 | 107.84 | 105.37 | 105.39 | 1,844,558 | -2.09(-1.94%) |
Dec 18, 2017 | 108.66 | 109.43 | 107.28 | 107.48 | 2,362,504 | -0.92(-0.85%) |
Dec 15, 2017 | 106.55 | 108.93 | 106.47 | 108.40 | 2,704,189 | +2.15(+2.02%) |
Dec 14, 2017 | 105.95 | 107.12 | 105.95 | 106.25 | 1,504,151 | +0.23(+0.22%) |
Dec 13, 2017 | 107.03 | 107.89 | 105.51 | 106.02 | 1,981,782 | -0.31(-0.29%) |
Dec 12, 2017 | 106.32 | 107.98 | 105.58 | 106.33 | 2,026,067 | -0.50(-0.47%) |
Dec 11, 2017 | 106.87 | 107.95 | 106.15 | 106.83 | 2,412,343 | -0.33(-0.31%) |
Dec 08, 2017 | 109.60 | 110.17 | 106.69 | 107.16 | 3,124,700 | -2.45(-2.24%) |
Dec 07, 2017 | 106.20 | 110.18 | 106.00 | 109.61 | 3,073,304 | +2.69(+2.52%) |
Dec 06, 2017 | 105.73 | 107.83 | 105.73 | 106.92 | 1,681,663 | +0.33(+0.31%) |
Dec 05, 2017 | 107.91 | 109.49 | 106.55 | 106.59 | 3,000,899 | -1.36(-1.26%) |
Dec 04, 2017 | 108.00 | 108.69 | 108.00 | 107.95 | 3,985,858 | +0.89(+0.83%) |