Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 110.01 | 110.41 | 108.70 | 109.16 | 571,538 | -0.32(-0.29%) |
Feb 27, 2018 | 108.76 | 110.42 | 108.46 | 109.47 | 586,088 | +0.66(+0.61%) |
Feb 26, 2018 | 108.11 | 109.19 | 107.62 | 108.81 | 276,378 | +1.25(+1.16%) |
Feb 23, 2018 | 107.59 | 107.70 | 106.73 | 107.56 | 285,305 | +0.59(+0.55%) |
Feb 22, 2018 | 106.98 | 322,704 | +0.84(+0.80%) | |||
Feb 21, 2018 | 107.95 | 107.96 | 106.02 | 106.13 | 523,644 | -1.86(-1.73%) |
Feb 20, 2018 | 109.05 | 109.33 | 107.49 | 108.00 | 491,251 | -1.56(-1.43%) |
Feb 16, 2018 | 109.56 | 109.56 | 109.56 | 0 | +0.26(+0.24%) | |
Feb 15, 2018 | 108.93 | 109.53 | 107.54 | 109.30 | 537,242 | +0.69(+0.63%) |
Feb 14, 2018 | 106.93 | 108.69 | 106.71 | 108.61 | 318,960 | +1.35(+1.26%) |
Feb 13, 2018 | 107.74 | 108.09 | 106.29 | 107.26 | 492,822 | -0.92(-0.85%) |
Feb 12, 2018 | 107.62 | 108.87 | 106.09 | 108.18 | 503,185 | +1.24(+1.16%) |
Feb 09, 2018 | 107.58 | 108.25 | 105.15 | 106.94 | 528,216 | +0.34(+0.32%) |
Feb 08, 2018 | 109.86 | 110.08 | 106.58 | 106.60 | 554,653 | -2.75(-2.51%) |
Feb 07, 2018 | 108.78 | 110.91 | 108.73 | 109.35 | 491,753 | +0.48(+0.44%) |
Feb 06, 2018 | 107.23 | 109.86 | 106.37 | 108.87 | 1,053,746 | -1.52(-1.38%) |
Feb 05, 2018 | 112.88 | 113.56 | 110.11 | 110.39 | 404,296 | -2.64(-2.34%) |
Feb 02, 2018 | 113.18 | 115.34 | 112.39 | 113.03 | 813,227 | -1.80(-1.57%) |
Feb 01, 2018 | 119.13 | 119.13 | 111.74 | 114.84 | 1,162,884 | -5.18(-4.32%) |
Jan 31, 2018 | 120.04 | 120.30 | 119.37 | 120.02 | 563,685 | +0.54(+0.45%) |
Jan 30, 2018 | 119.88 | 120.82 | 119.30 | 119.48 | 461,314 | -1.09(-0.90%) |
Jan 29, 2018 | 122.07 | 122.14 | 120.51 | 120.57 | 946,397 | -1.45(-1.19%) |
Jan 26, 2018 | 118.34 | 122.22 | 117.52 | 122.02 | 1,028,195 | +3.69(+3.11%) |
Jan 25, 2018 | 117.52 | 118.95 | 117.52 | 118.34 | 467,211 | +1.10(+0.94%) |
Jan 24, 2018 | 118.05 | 118.21 | 117.19 | 117.24 | 363,660 | -0.54(-0.46%) |
Jan 23, 2018 | 117.61 | 117.95 | 117.30 | 117.78 | 311,933 | +0.08(+0.07%) |
Jan 22, 2018 | 114.81 | 117.76 | 114.69 | 117.70 | 520,811 | +3.12(+2.72%) |
Jan 19, 2018 | 114.57 | 114.83 | 114.33 | 114.58 | 303,701 | +0.61(+0.54%) |
Jan 18, 2018 | 114.70 | 114.70 | 113.13 | 113.97 | 366,185 | -0.55(-0.48%) |
Jan 17, 2018 | 114.35 | 115.11 | 114.24 | 114.52 | 356,913 | +0.53(+0.46%) |
Jan 16, 2018 | 114.21 | 115.20 | 113.85 | 113.99 | 467,593 | +0.39(+0.35%) |
Jan 12, 2018 | 113.60 | 113.60 | 113.60 | 0 | -1.69(-1.46%) | |
Jan 11, 2018 | 115.31 | 115.73 | 114.26 | 115.29 | 497,268 | +0.25(+0.22%) |
Jan 10, 2018 | 115.04 | 650,259 | -1.56(-1.34%) | |||
Jan 09, 2018 | 116.98 | 117.34 | 116.33 | 116.60 | 489,101 | -0.17(-0.14%) |
Jan 08, 2018 | 117.15 | 117.94 | 116.70 | 116.77 | 342,203 | -0.48(-0.41%) |
Jan 05, 2018 | 117.78 | 118.70 | 117.06 | 117.25 | 340,508 | -0.44(-0.37%) |
Jan 04, 2018 | 115.86 | 118.19 | 115.86 | 117.69 | 337,296 | +2.27(+1.97%) |
Jan 03, 2018 | 116.70 | 117.34 | 115.35 | 115.42 | 522,073 | -1.54(-1.31%) |
Jan 02, 2018 | 116.96 | 117.04 | 115.99 | 116.95 | 404,327 | +0.14(+0.12%) |
Dec 29, 2017 | 116.81 | 116.81 | 116.81 | 0 | +0.42(+0.36%) | |
Dec 28, 2017 | 116.36 | 116.52 | 115.72 | 116.39 | 209,205 | +0.45(+0.39%) |
Dec 27, 2017 | 116.83 | 117.24 | 115.73 | 115.94 | 270,280 | -0.82(-0.71%) |
Dec 26, 2017 | 117.08 | 118.34 | 116.53 | 116.77 | 194,534 | -0.18(-0.16%) |
Dec 22, 2017 | 117.79 | 117.92 | 116.78 | 116.95 | 382,181 | -0.76(-0.64%) |
Dec 21, 2017 | 117.59 | 118.41 | 117.20 | 117.71 | 472,285 | +0.38(+0.33%) |
Dec 20, 2017 | 117.30 | 117.66 | 116.64 | 117.32 | 353,038 | +0.57(+0.49%) |
Dec 19, 2017 | 118.13 | 118.37 | 116.63 | 116.75 | 469,208 | -1.15(-0.97%) |
Dec 18, 2017 | 117.62 | 118.67 | 117.09 | 117.90 | 741,961 | +0.49(+0.42%) |
Dec 15, 2017 | 116.21 | 118.26 | 115.50 | 117.41 | 972,530 | +1.78(+1.54%) |
Dec 14, 2017 | 114.82 | 116.80 | 114.47 | 115.63 | 759,977 | +0.54(+0.47%) |
Dec 13, 2017 | 115.59 | 116.05 | 114.61 | 115.09 | 635,253 | -0.05(-0.04%) |
Dec 12, 2017 | 115.14 | 116.08 | 115.04 | 115.14 | 412,244 | -1.07(-0.92%) |
Dec 11, 2017 | 116.24 | 116.24 | 115.42 | 116.21 | 394,026 | -0.17(-0.15%) |
Dec 08, 2017 | 115.93 | 116.49 | 114.67 | 116.38 | 371,314 | +0.53(+0.46%) |
Dec 07, 2017 | 115.75 | 116.25 | 115.18 | 115.85 | 339,773 | +0.08(+0.06%) |
Dec 06, 2017 | 116.28 | 114.89 | 115.78 | 424,471 | +0.25(+0.22%) | |
Dec 05, 2017 | 116.52 | 116.63 | 115.20 | 115.53 | 584,550 | -1.02(-0.88%) |
Dec 04, 2017 | 116.48 | 117.18 | 116.19 | 116.55 | 566,936 | +0.32(+0.27%) |