Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 110.76 | 110.89 | 109.05 | 109.27 | 1,663,453 | -0.94(-0.85%) |
Feb 27, 2018 | 111.26 | 112.28 | 109.86 | 110.21 | 1,323,006 | -1.13(-1.01%) |
Feb 26, 2018 | 109.97 | 111.38 | 109.71 | 111.33 | 1,161,451 | +1.77(+1.61%) |
Feb 23, 2018 | 108.31 | 109.56 | 107.52 | 109.56 | 1,058,350 | +1.80(+1.67%) |
Feb 22, 2018 | 107.76 | 1,015,787 | +0.86(+0.80%) | |||
Feb 21, 2018 | 109.07 | 109.90 | 106.85 | 106.91 | 1,104,421 | -2.11(-1.93%) |
Feb 20, 2018 | 111.09 | 111.26 | 108.72 | 109.01 | 1,210,266 | -2.47(-2.22%) |
Feb 16, 2018 | 111.48 | 111.48 | 111.48 | 0 | +0.57(+0.51%) | |
Feb 15, 2018 | 109.43 | 110.94 | 108.27 | 110.92 | 998,254 | +1.89(+1.73%) |
Feb 14, 2018 | 108.61 | 109.68 | 107.58 | 109.03 | 1,204,401 | +0.23(+0.21%) |
Feb 13, 2018 | 107.87 | 109.05 | 107.51 | 108.80 | 1,310,908 | +0.49(+0.45%) |
Feb 12, 2018 | 109.06 | 110.40 | 107.50 | 108.31 | 1,377,547 | -0.72(-0.66%) |
Feb 09, 2018 | 108.83 | 109.68 | 105.80 | 109.03 | 2,043,278 | +0.88(+0.81%) |
Feb 08, 2018 | 107.83 | 109.72 | 106.74 | 108.15 | 2,149,271 | -0.05(-0.05%) |
Feb 07, 2018 | 110.73 | 110.73 | 108.07 | 108.20 | 2,177,493 | -2.38(-2.15%) |
Feb 06, 2018 | 106.34 | 111.00 | 105.81 | 110.58 | 3,227,259 | +1.94(+1.78%) |
Feb 05, 2018 | 110.22 | 111.46 | 107.39 | 108.64 | 2,867,821 | -2.18(-1.96%) |
Feb 02, 2018 | 114.21 | 114.49 | 110.70 | 110.82 | 4,147,819 | -7.97(-6.71%) |
Feb 01, 2018 | 119.85 | 120.67 | 118.79 | 118.79 | 1,958,606 | -1.15(-0.96%) |
Jan 31, 2018 | 120.14 | 121.37 | 119.31 | 119.94 | 2,142,330 | -0.06(-0.05%) |
Jan 30, 2018 | 119.36 | 119.64 | 118.94 | 120.00 | 1,217,562 | +0.68(+0.57%) |
Jan 29, 2018 | 120.54 | 120.99 | 118.28 | 119.32 | 1,427,417 | -1.42(-1.18%) |
Jan 26, 2018 | 122.74 | 122.98 | 120.52 | 120.75 | 1,448,056 | -2.95(-2.39%) |
Jan 25, 2018 | 120.47 | 123.73 | 119.88 | 123.70 | 1,477,240 | +3.28(+2.73%) |
Jan 24, 2018 | 121.52 | 121.89 | 119.71 | 120.42 | 846,001 | -1.07(-0.88%) |
Jan 23, 2018 | 121.61 | 122.02 | 120.68 | 121.49 | 859,393 | -0.10(-0.08%) |
Jan 22, 2018 | 120.99 | 121.66 | 120.19 | 121.59 | 872,233 | +0.52(+0.43%) |
Jan 19, 2018 | 120.89 | 121.89 | 120.56 | 121.07 | 938,410 | +0.61(+0.50%) |
Jan 18, 2018 | 121.51 | 121.55 | 119.95 | 120.46 | 697,030 | -0.99(-0.82%) |
Jan 17, 2018 | 120.31 | 122.17 | 119.86 | 121.46 | 1,023,070 | +1.61(+1.34%) |
Jan 16, 2018 | 119.04 | 120.69 | 118.81 | 119.85 | 1,039,678 | +1.22(+1.03%) |
Jan 12, 2018 | 118.63 | 118.63 | 118.63 | 0 | -0.87(-0.73%) | |
Jan 11, 2018 | 121.27 | 121.68 | 119.38 | 119.50 | 1,416,671 | -2.05(-1.69%) |
Jan 10, 2018 | 122.41 | 122.54 | 119.65 | 121.55 | 863,905 | -1.46(-1.18%) |
Jan 09, 2018 | 123.29 | 123.53 | 122.63 | 123.01 | 641,790 | -0.23(-0.19%) |
Jan 08, 2018 | 122.20 | 123.28 | 122.04 | 123.24 | 768,723 | +0.60(+0.49%) |
Jan 05, 2018 | 122.67 | 122.82 | 121.86 | 122.64 | 782,920 | +0.03(+0.03%) |
Jan 04, 2018 | 121.82 | 123.64 | 121.19 | 122.61 | 911,239 | +1.90(+1.58%) |
Jan 03, 2018 | 122.02 | 120.46 | 120.71 | 1,227,798 | -1.31(-1.08%) | |
Jan 02, 2018 | 125.22 | 125.22 | 121.91 | 122.02 | 1,031,358 | -3.16(-2.52%) |
Dec 29, 2017 | 125.18 | 125.18 | 125.18 | 0 | -0.22(-0.17%) | |
Dec 28, 2017 | 125.47 | 125.91 | 124.94 | 125.40 | 541,155 | -0.24(-0.19%) |
Dec 27, 2017 | 126.24 | 126.52 | 125.51 | 125.64 | 450,759 | -0.34(-0.27%) |
Dec 26, 2017 | 125.86 | 126.57 | 125.65 | 125.98 | 407,917 | +0.14(+0.11%) |
Dec 22, 2017 | 125.72 | 126.15 | 125.45 | 125.83 | 484,116 | +0.62(+0.50%) |
Dec 21, 2017 | 124.92 | 125.93 | 124.89 | 125.21 | 897,329 | +0.33(+0.26%) |
Dec 20, 2017 | 124.99 | 125.47 | 124.15 | 124.88 | 725,104 | +0.29(+0.23%) |
Dec 19, 2017 | 124.92 | 125.67 | 124.47 | 124.60 | 795,092 | -0.04(-0.03%) |
Dec 18, 2017 | 124.41 | 125.57 | 123.76 | 124.64 | 671,760 | +0.40(+0.32%) |
Dec 15, 2017 | 123.90 | 124.75 | 123.60 | 124.24 | 1,311,103 | +1.15(+0.94%) |
Dec 14, 2017 | 123.41 | 123.64 | 122.78 | 123.09 | 897,727 | -0.29(-0.24%) |
Dec 13, 2017 | 122.30 | 124.03 | 122.17 | 123.38 | 1,009,896 | +1.23(+1.01%) |
Dec 12, 2017 | 122.16 | 122.59 | 121.28 | 122.16 | 966,390 | +0.09(+0.07%) |
Dec 11, 2017 | 122.02 | 122.11 | 120.56 | 122.07 | 877,045 | -0.15(-0.12%) |
Dec 08, 2017 | 121.28 | 122.25 | 120.48 | 122.22 | 858,532 | +0.83(+0.69%) |
Dec 07, 2017 | 121.84 | 122.19 | 120.51 | 121.39 | 1,220,491 | -0.68(-0.56%) |
Dec 06, 2017 | 121.47 | 122.30 | 121.20 | 122.07 | 993,327 | +0.33(+0.27%) |
Dec 05, 2017 | 120.69 | 121.80 | 119.56 | 121.74 | 1,434,038 | +1.41(+1.17%) |
Dec 04, 2017 | 117.82 | 120.50 | 117.81 | 120.34 | 1,799,842 | +2.82(+2.40%) |