Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 125.15 | 127.29 | 122.53 | 122.76 | 139,187 | -2.50(-2.00%) |
Feb 27, 2018 | 126.94 | 127.74 | 123.27 | 125.26 | 248,884 | -1.12(-0.89%) |
Feb 26, 2018 | 123.55 | 127.29 | 121.52 | 126.38 | 219,029 | +3.26(+2.65%) |
Feb 23, 2018 | 119.38 | 123.32 | 118.01 | 123.12 | 125,395 | +3.69(+3.09%) |
Feb 22, 2018 | 125.37 | 119.17 | 119.43 | 124,344 | -1.62(-1.34%) | |
Feb 21, 2018 | 121.06 | 124.49 | 120.12 | 121.05 | 105,557 | +0.02(+0.02%) |
Feb 20, 2018 | 127.50 | 134.00 | 120.78 | 121.03 | 223,311 | -5.42(-4.29%) |
Feb 16, 2018 | 126.45 | 126.45 | 126.45 | 0 | +6.59(+5.50%) | |
Feb 15, 2018 | 127.23 | 128.35 | 118.22 | 119.86 | 274,857 | -4.91(-3.94%) |
Feb 14, 2018 | 113.85 | 132.46 | 113.85 | 124.77 | 479,374 | +10.61(+9.29%) |
Feb 13, 2018 | 106.28 | 114.78 | 105.64 | 114.16 | 230,072 | +6.87(+6.40%) |
Feb 12, 2018 | 105.53 | 108.00 | 103.60 | 107.29 | 241,172 | +2.96(+2.84%) |
Feb 09, 2018 | 105.72 | 106.94 | 97.92 | 104.33 | 299,268 | -0.47(-0.45%) |
Feb 08, 2018 | 111.65 | 111.65 | 104.69 | 104.80 | 376,810 | -7.13(-6.37%) |
Feb 07, 2018 | 102.40 | 113.76 | 102.40 | 111.93 | 375,514 | +9.58(+9.36%) |
Feb 06, 2018 | 95.28 | 102.43 | 91.01 | 102.35 | 384,381 | -0.33(-0.32%) |
Feb 05, 2018 | 103.50 | 105.83 | 99.12 | 102.68 | 147,532 | -2.13(-2.03%) |
Feb 02, 2018 | 105.04 | 107.98 | 104.69 | 104.81 | 223,556 | -0.69(-0.65%) |
Feb 01, 2018 | 105.50 | 107.23 | 103.99 | 105.50 | 229,328 | +0.11(+0.10%) |
Jan 31, 2018 | 107.83 | 108.15 | 105.00 | 105.39 | 199,724 | -1.30(-1.22%) |
Jan 30, 2018 | 109.28 | 109.93 | 105.45 | 106.69 | 315,569 | -3.82(-3.46%) |
Jan 29, 2018 | 107.56 | 110.99 | 107.01 | 110.51 | 370,004 | +3.67(+3.44%) |
Jan 26, 2018 | 114.41 | 115.19 | 106.20 | 106.84 | 394,595 | -6.67(-5.88%) |
Jan 25, 2018 | 124.98 | 126.23 | 112.47 | 113.51 | 479,352 | -3.40(-2.91%) |
Jan 24, 2018 | 115.00 | 118.07 | 113.05 | 116.91 | 260,584 | +2.12(+1.85%) |
Jan 23, 2018 | 115.66 | 117.70 | 112.90 | 114.79 | 353,500 | +0.02(+0.01%) |
Jan 22, 2018 | 115.99 | 119.90 | 114.19 | 114.78 | 315,061 | -0.13(-0.12%) |
Jan 19, 2018 | 110.67 | 116.26 | 110.66 | 114.91 | 385,803 | +4.46(+4.04%) |
Jan 18, 2018 | 111.28 | 112.30 | 110.00 | 110.45 | 180,483 | -1.11(-0.99%) |
Jan 17, 2018 | 111.20 | 113.74 | 109.91 | 111.56 | 136,751 | +1.53(+1.39%) |
Jan 16, 2018 | 113.40 | 116.67 | 109.51 | 110.03 | 242,271 | -2.37(-2.11%) |
Jan 12, 2018 | 112.40 | 112.40 | 112.40 | 0 | +2.20(+2.00%) | |
Jan 11, 2018 | 112.13 | 112.27 | 108.72 | 110.20 | 262,730 | -1.09(-0.98%) |
Jan 10, 2018 | 114.47 | 111.29 | 824,487 | +7.77(+7.51%) | ||
Jan 09, 2018 | 102.75 | 103.99 | 101.69 | 103.52 | 284,118 | +0.95(+0.93%) |
Jan 08, 2018 | 100.65 | 103.98 | 99.36 | 102.57 | 278,530 | +1.09(+1.07%) |
Jan 05, 2018 | 103.37 | 104.73 | 100.81 | 101.48 | 311,279 | -1.49(-1.45%) |
Jan 04, 2018 | 100.97 | 104.87 | 99.82 | 102.97 | 344,441 | +1.99(+1.97%) |
Jan 03, 2018 | 98.29 | 102.21 | 97.86 | 100.98 | 269,400 | +0.40(+0.40%) |
Jan 02, 2018 | 101.71 | 103.16 | 98.18 | 100.58 | 359,326 | -0.14(-0.14%) |
Dec 29, 2017 | 100.72 | 100.72 | 100.72 | 0 | +0.38(+0.38%) | |
Dec 28, 2017 | 101.03 | 102.63 | 99.51 | 100.34 | 203,262 | -0.46(-0.46%) |
Dec 27, 2017 | 100.02 | 101.80 | 99.52 | 100.80 | 431,622 | +0.78(+0.78%) |
Dec 26, 2017 | 98.29 | 100.54 | 95.72 | 100.02 | 213,305 | +1.45(+1.47%) |
Dec 22, 2017 | 93.36 | 99.00 | 93.36 | 98.57 | 285,594 | +4.67(+4.97%) |
Dec 21, 2017 | 91.87 | 94.11 | 91.63 | 93.90 | 280,000 | +2.07(+2.25%) |
Dec 20, 2017 | 92.78 | 92.78 | 90.64 | 91.83 | 193,490 | -0.17(-0.18%) |
Dec 19, 2017 | 92.45 | 93.85 | 91.05 | 92.00 | 244,736 | +0.08(+0.09%) |
Dec 18, 2017 | 93.94 | 95.66 | 90.53 | 91.92 | 431,284 | -0.04(-0.04%) |
Dec 15, 2017 | 88.91 | 93.41 | 85.22 | 91.96 | 1,927,794 | +3.21(+3.62%) |
Dec 14, 2017 | 88.31 | 89.99 | 86.62 | 88.75 | 293,930 | +0.73(+0.83%) |
Dec 13, 2017 | 86.84 | 89.09 | 85.04 | 88.02 | 373,260 | +0.91(+1.04%) |
Dec 12, 2017 | 88.12 | 88.99 | 83.98 | 87.11 | 433,042 | -0.84(-0.96%) |
Dec 11, 2017 | 87.79 | 89.79 | 86.25 | 87.95 | 271,198 | +0.11(+0.13%) |
Dec 08, 2017 | 89.76 | 90.80 | 86.25 | 87.84 | 207,048 | -0.98(-1.10%) |
Dec 07, 2017 | 82.24 | 89.89 | 82.24 | 88.82 | 568,905 | +6.87(+8.38%) |
Dec 06, 2017 | 84.31 | 85.26 | 81.53 | 81.95 | 185,057 | -2.77(-3.27%) |
Dec 05, 2017 | 85.65 | 87.74 | 84.64 | 84.72 | 196,912 | -0.70(-0.82%) |
Dec 04, 2017 | 87.19 | 82.58 | 85.42 | 269,038 | +1.03(+1.22%) |