Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 117.10 | 118.36 | 116.00 | 116.02 | 904,529 | -0.39(-0.34%) |
Feb 27, 2018 | 117.59 | 118.48 | 116.41 | 116.41 | 869,018 | -0.84(-0.72%) |
Feb 26, 2018 | 118.46 | 118.99 | 116.62 | 117.25 | 864,098 | -0.39(-0.33%) |
Feb 23, 2018 | 115.49 | 118.12 | 114.79 | 117.64 | 745,302 | +2.72(+2.37%) |
Feb 22, 2018 | 114.53 | 114.92 | 933,132 | -0.78(-0.67%) | ||
Feb 21, 2018 | 116.83 | 118.11 | 115.58 | 115.70 | 1,212,858 | -0.64(-0.55%) |
Feb 20, 2018 | 119.70 | 120.00 | 116.18 | 116.34 | 1,942,321 | -4.21(-3.49%) |
Feb 16, 2018 | 120.55 | 120.55 | 120.55 | 0 | +4.20(+3.61%) | |
Feb 15, 2018 | 114.80 | 116.48 | 114.41 | 116.35 | 984,648 | +2.37(+2.08%) |
Feb 14, 2018 | 110.18 | 114.03 | 110.00 | 113.98 | 826,083 | +3.41(+3.08%) |
Feb 13, 2018 | 109.20 | 110.57 | 1,054,380 | -0.46(-0.41%) | ||
Feb 12, 2018 | 109.56 | 111.53 | 109.28 | 111.03 | 3,585,784 | +1.94(+1.78%) |
Feb 09, 2018 | 107.30 | 110.63 | 105.40 | 109.09 | 2,231,666 | +3.47(+3.29%) |
Feb 08, 2018 | 110.00 | 105.58 | 105.62 | 1,213,846 | -3.49(-3.20%) | |
Feb 07, 2018 | 109.11 | 110.91 | 108.87 | 109.11 | 985,452 | -0.30(-0.27%) |
Feb 06, 2018 | 106.92 | 109.85 | 106.09 | 109.41 | 1,165,413 | -0.74(-0.67%) |
Feb 05, 2018 | 111.90 | 113.01 | 108.70 | 110.15 | 1,003,817 | -2.36(-2.10%) |
Feb 02, 2018 | 113.85 | 114.42 | 112.46 | 112.51 | 860,163 | -2.19(-1.91%) |
Feb 01, 2018 | 114.21 | 116.34 | 113.64 | 114.70 | 860,431 | -0.22(-0.19%) |
Jan 31, 2018 | 112.35 | 115.32 | 112.22 | 114.92 | 938,872 | +2.77(+2.47%) |
Jan 30, 2018 | 111.65 | 113.12 | 111.51 | 112.15 | 476,632 | -0.26(-0.23%) |
Jan 29, 2018 | 114.89 | 115.44 | 111.92 | 112.41 | 939,778 | -2.90(-2.51%) |
Jan 26, 2018 | 116.62 | 116.63 | 115.15 | 115.31 | 617,124 | -0.68(-0.59%) |
Jan 25, 2018 | 116.28 | 116.64 | 115.63 | 115.99 | 551,775 | +0.22(+0.19%) |
Jan 24, 2018 | 116.07 | 116.62 | 115.35 | 115.77 | 474,461 | +0.00(+0.00%) |
Jan 23, 2018 | 114.40 | 115.99 | 114.31 | 115.77 | 616,176 | +1.31(+1.14%) |
Jan 22, 2018 | 114.48 | 115.08 | 114.25 | 114.46 | 980,665 | -0.02(-0.02%) |
Jan 19, 2018 | 115.07 | 115.26 | 114.10 | 114.48 | 859,393 | -0.06(-0.05%) |
Jan 18, 2018 | 114.09 | 115.17 | 114.09 | 114.54 | 729,875 | +0.54(+0.47%) |
Jan 17, 2018 | 113.07 | 114.47 | 112.98 | 114.00 | 688,617 | +1.35(+1.20%) |
Jan 16, 2018 | 113.75 | 114.03 | 112.50 | 112.65 | 651,014 | -0.96(-0.84%) |
Jan 12, 2018 | 113.61 | 113.61 | 113.61 | 0 | +1.38(+1.23%) | |
Jan 11, 2018 | 112.32 | 112.81 | 111.60 | 112.23 | 745,077 | +0.27(+0.24%) |
Jan 10, 2018 | 112.43 | 112.58 | 111.75 | 111.96 | 586,556 | -1.01(-0.89%) |
Jan 09, 2018 | 114.79 | 114.79 | 112.11 | 112.97 | 917,245 | -1.34(-1.17%) |
Jan 08, 2018 | 112.44 | 114.60 | 112.27 | 114.31 | 674,452 | +1.31(+1.16%) |
Jan 05, 2018 | 111.79 | 112.97 | 111.73 | 113.00 | 511,872 | +1.53(+1.37%) |
Jan 04, 2018 | 111.54 | 112.35 | 110.60 | 111.47 | 716,274 | +0.57(+0.51%) |
Jan 03, 2018 | 109.72 | 111.03 | 108.55 | 110.90 | 1,188,203 | +1.43(+1.31%) |
Jan 02, 2018 | 114.69 | 115.13 | 109.32 | 109.47 | 1,396,799 | -4.97(-4.34%) |
Dec 29, 2017 | 114.44 | 114.44 | 114.44 | 0 | -1.06(-0.92%) | |
Dec 28, 2017 | 114.65 | 115.60 | 114.37 | 115.50 | 424,831 | +1.12(+0.98%) |
Dec 27, 2017 | 113.90 | 114.51 | 113.69 | 114.38 | 439,177 | +0.47(+0.41%) |
Dec 26, 2017 | 113.35 | 114.22 | 112.51 | 113.91 | 704,403 | -0.08(-0.07%) |
Dec 22, 2017 | 114.37 | 114.37 | 113.16 | 113.99 | 500,636 | -0.20(-0.18%) |
Dec 21, 2017 | 116.11 | 116.50 | 114.04 | 114.19 | 966,471 | -1.82(-1.57%) |
Dec 20, 2017 | 116.09 | 116.19 | 114.83 | 116.01 | 495,188 | +0.46(+0.40%) |
Dec 19, 2017 | 116.14 | 116.36 | 114.54 | 115.55 | 928,650 | -0.55(-0.47%) |
Dec 18, 2017 | 115.90 | 117.13 | 115.40 | 116.10 | 699,534 | +1.07(+0.93%) |
Dec 15, 2017 | 114.53 | 115.20 | 114.10 | 115.03 | 1,251,901 | +0.89(+0.78%) |
Dec 14, 2017 | 114.11 | 114.67 | 114.00 | 114.14 | 680,665 | +0.36(+0.32%) |
Dec 13, 2017 | 114.33 | 115.46 | 113.62 | 113.78 | 987,158 | -0.59(-0.52%) |
Dec 12, 2017 | 114.51 | 114.81 | 113.91 | 114.37 | 566,072 | +0.05(+0.04%) |
Dec 11, 2017 | 113.23 | 114.37 | 113.23 | 114.32 | 604,448 | +1.34(+1.19%) |
Dec 08, 2017 | 113.10 | 113.57 | 112.52 | 112.98 | 685,884 | +0.16(+0.14%) |
Dec 07, 2017 | 112.11 | 113.71 | 112.11 | 112.82 | 1,871,231 | +0.42(+0.37%) |
Dec 06, 2017 | 112.05 | 113.19 | 111.62 | 112.40 | 697,621 | -0.04(-0.04%) |
Dec 05, 2017 | 112.36 | 113.67 | 111.73 | 112.44 | 829,339 | -0.12(-0.11%) |
Dec 04, 2017 | 115.36 | 115.36 | 112.31 | 112.56 | 820,868 | -2.40(-2.09%) |