Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 113.55 | 114.17 | 111.80 | 111.87 | 1,936,600 | -0.36(-0.32%) |
Feb 27, 2018 | 114.32 | 115.12 | 112.21 | 112.23 | 1,039,286 | -2.35(-2.05%) |
Feb 26, 2018 | 112.60 | 115.43 | 112.52 | 114.58 | 1,979,221 | +2.93(+2.62%) |
Feb 23, 2018 | 109.57 | 111.84 | 108.50 | 111.65 | 1,422,582 | +3.02(+2.78%) |
Feb 22, 2018 | 108.99 | 109.86 | 108.10 | 108.63 | 1,114,600 | +0.09(+0.08%) |
Feb 21, 2018 | 107.60 | 110.27 | 107.59 | 108.54 | 1,784,715 | +1.06(+0.99%) |
Feb 20, 2018 | 106.44 | 108.32 | 106.44 | 107.48 | 1,230,468 | +0.44(+0.41%) |
Feb 16, 2018 | 107.04 | 107.04 | 107.04 | 0 | -1.12(-1.04%) | |
Feb 15, 2018 | 108.85 | 105.73 | 108.16 | 2,554,493 | +1.60(+1.50%) | |
Feb 14, 2018 | 106.98 | 108.85 | 106.29 | 106.56 | 2,541,852 | -1.22(-1.13%) |
Feb 13, 2018 | 108.53 | 109.31 | 106.73 | 107.78 | 2,090,918 | -2.15(-1.96%) |
Feb 12, 2018 | 109.29 | 112.06 | 108.70 | 109.93 | 3,251,017 | +1.48(+1.36%) |
Feb 09, 2018 | 105.50 | 109.09 | 102.16 | 108.45 | 5,299,785 | +4.94(+4.77%) |
Feb 08, 2018 | 115.60 | 103.22 | 103.51 | 7,886,070 | -13.68(-11.67%) | |
Feb 07, 2018 | 118.77 | 119.69 | 116.75 | 117.19 | 3,543,565 | -1.08(-0.91%) |
Feb 06, 2018 | 113.00 | 118.33 | 113.00 | 118.27 | 3,544,416 | -0.45(-0.38%) |
Feb 05, 2018 | 119.86 | 123.32 | 116.39 | 118.72 | 2,626,991 | -2.95(-2.42%) |
Feb 02, 2018 | 123.13 | 125.43 | 120.53 | 121.67 | 2,256,339 | -2.97(-2.38%) |
Feb 01, 2018 | 126.85 | 129.25 | 119.32 | 124.64 | 5,069,090 | -2.03(-1.60%) |
Jan 31, 2018 | 120.99 | 127.77 | 120.99 | 126.67 | 3,752,868 | +8.36(+7.07%) |
Jan 30, 2018 | 117.50 | 120.39 | 116.67 | 118.31 | 1,611,597 | -0.98(-0.82%) |
Jan 29, 2018 | 119.00 | 122.21 | 118.70 | 119.29 | 2,162,143 | -0.08(-0.07%) |
Jan 26, 2018 | 117.97 | 119.37 | 116.82 | 119.37 | 1,215,559 | +2.17(+1.85%) |
Jan 25, 2018 | 116.74 | 117.81 | 115.47 | 117.20 | 905,629 | +0.96(+0.83%) |
Jan 24, 2018 | 117.34 | 117.34 | 114.54 | 116.24 | 1,575,998 | -0.57(-0.49%) |
Jan 23, 2018 | 118.33 | 118.92 | 116.41 | 116.81 | 2,236,292 | -1.59(-1.34%) |
Jan 22, 2018 | 117.77 | 119.43 | 116.92 | 118.40 | 1,157,566 | +0.35(+0.30%) |
Jan 19, 2018 | 117.71 | 118.61 | 117.23 | 118.05 | 1,272,303 | +0.78(+0.67%) |
Jan 18, 2018 | 115.78 | 118.20 | 114.46 | 117.27 | 1,378,899 | +1.18(+1.02%) |
Jan 17, 2018 | 114.70 | 116.97 | 113.72 | 116.09 | 1,598,152 | +2.13(+1.87%) |
Jan 16, 2018 | 118.07 | 118.13 | 113.10 | 113.96 | 2,092,826 | -3.34(-2.85%) |
Jan 12, 2018 | 117.30 | 117.30 | 117.30 | 0 | +0.32(+0.27%) | |
Jan 11, 2018 | 116.32 | 118.40 | 115.40 | 116.98 | 1,355,624 | +1.43(+1.24%) |
Jan 10, 2018 | 115.76 | 115.55 | 1,392,716 | +0.64(+0.56%) | ||
Jan 09, 2018 | 117.77 | 118.17 | 113.76 | 114.91 | 1,704,849 | -2.46(-2.10%) |
Jan 08, 2018 | 116.50 | 120.18 | 115.11 | 117.37 | 1,591,608 | +0.46(+0.39%) |
Jan 05, 2018 | 114.91 | 117.19 | 114.28 | 116.91 | 1,513,760 | +2.89(+2.53%) |
Jan 04, 2018 | 114.92 | 115.28 | 112.59 | 114.02 | 1,319,798 | +0.14(+0.12%) |
Jan 03, 2018 | 113.47 | 114.70 | 112.74 | 113.88 | 1,451,489 | +1.00(+0.89%) |
Jan 02, 2018 | 110.03 | 113.07 | 109.55 | 112.88 | 1,569,284 | +3.10(+2.82%) |
Dec 29, 2017 | 109.78 | 109.78 | 109.78 | 0 | +0.19(+0.17%) | |
Dec 28, 2017 | 108.30 | 109.81 | 107.11 | 109.59 | 785,448 | +1.79(+1.66%) |
Dec 27, 2017 | 108.61 | 109.79 | 107.53 | 107.80 | 962,790 | -0.45(-0.42%) |
Dec 26, 2017 | 108.87 | 109.02 | 107.68 | 108.25 | 612,408 | -0.89(-0.82%) |
Dec 22, 2017 | 110.54 | 110.76 | 108.97 | 109.14 | 725,533 | -1.32(-1.20%) |
Dec 21, 2017 | 108.66 | 111.16 | 107.46 | 110.46 | 1,131,619 | +1.71(+1.57%) |
Dec 20, 2017 | 109.86 | 109.86 | 107.66 | 108.75 | 995,670 | -0.53(-0.48%) |
Dec 19, 2017 | 109.77 | 110.61 | 108.57 | 109.28 | 2,286,038 | -1.04(-0.94%) |
Dec 18, 2017 | 113.80 | 114.46 | 109.01 | 110.32 | 2,515,513 | -0.87(-0.78%) |
Dec 15, 2017 | 109.49 | 111.93 | 109.36 | 111.19 | 5,777,101 | +2.17(+1.99%) |
Dec 14, 2017 | 107.33 | 110.56 | 107.25 | 109.02 | 1,918,726 | +1.28(+1.19%) |
Dec 13, 2017 | 108.00 | 110.16 | 106.86 | 107.74 | 2,009,587 | +0.12(+0.11%) |
Dec 12, 2017 | 107.95 | 108.39 | 107.11 | 107.62 | 1,271,084 | -0.61(-0.56%) |
Dec 11, 2017 | 107.00 | 108.40 | 105.69 | 108.23 | 1,656,059 | +1.42(+1.33%) |
Dec 08, 2017 | 107.62 | 108.96 | 106.43 | 106.81 | 1,726,042 | +0.27(+0.25%) |
Dec 07, 2017 | 104.72 | 108.27 | 104.58 | 106.54 | 1,973,104 | +1.65(+1.57%) |
Dec 06, 2017 | 103.61 | 105.52 | 103.05 | 104.89 | 1,934,890 | +0.70(+0.67%) |
Dec 05, 2017 | 101.43 | 105.41 | 100.81 | 104.19 | 3,928,386 | +2.08(+2.04%) |
Dec 04, 2017 | 111.28 | 111.39 | 99.87 | 102.11 | 7,430,227 | -8.65(-7.81%) |