Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 123.67 | 123.93 | 117.57 | 117.80 | 403,705 | -5.00(-4.07%) |
Feb 27, 2018 | 129.46 | 129.70 | 122.73 | 122.79 | 634,085 | -11.45(-8.53%) |
Feb 26, 2018 | 131.72 | 134.35 | 129.73 | 134.24 | 338,508 | +3.45(+2.64%) |
Feb 23, 2018 | 128.64 | 131.01 | 127.33 | 130.80 | 181,119 | +6.28(+5.04%) |
Feb 22, 2018 | 124.00 | 124.52 | 244,784 | +0.49(+0.39%) | ||
Feb 21, 2018 | 127.61 | 131.93 | 123.77 | 124.03 | 344,570 | -0.34(-0.27%) |
Feb 20, 2018 | 122.92 | 124.92 | 122.34 | 124.37 | 533,197 | -5.32(-4.10%) |
Feb 16, 2018 | 129.69 | 129.69 | 129.69 | 0 | -1.42(-1.08%) | |
Feb 15, 2018 | 129.87 | 132.18 | 127.60 | 131.11 | 782,640 | +7.63(+6.18%) |
Feb 14, 2018 | 114.25 | 124.25 | 114.25 | 123.48 | 446,039 | +8.56(+7.45%) |
Feb 13, 2018 | 112.72 | 115.77 | 112.55 | 114.92 | 358,050 | +2.61(+2.33%) |
Feb 12, 2018 | 111.84 | 114.59 | 108.87 | 112.31 | 637,915 | +4.95(+4.61%) |
Feb 09, 2018 | 106.55 | 109.63 | 98.12 | 107.36 | 806,194 | +4.68(+4.55%) |
Feb 08, 2018 | 116.62 | 116.62 | 102.67 | 102.68 | 640,049 | -11.59(-10.14%) |
Feb 07, 2018 | 119.68 | 121.39 | 114.11 | 114.27 | 610,986 | -11.93(-9.46%) |
Feb 06, 2018 | 114.97 | 129.22 | 113.86 | 126.20 | 735,672 | +6.57(+5.49%) |
Feb 05, 2018 | 127.95 | 131.73 | 115.07 | 119.63 | 739,299 | -9.15(-7.10%) |
Feb 02, 2018 | 134.78 | 135.03 | 128.29 | 128.78 | 474,573 | -10.49(-7.53%) |
Feb 01, 2018 | 141.48 | 143.12 | 139.07 | 139.27 | 229,400 | -5.78(-3.98%) |
Jan 31, 2018 | 147.57 | 147.78 | 141.90 | 145.04 | 281,102 | +3.65(+2.58%) |
Jan 30, 2018 | 142.66 | 142.78 | 141.63 | 141.39 | 593,734 | -6.11(-4.15%) |
Jan 29, 2018 | 148.90 | 149.50 | 146.97 | 147.51 | 423,707 | -7.05(-4.56%) |
Jan 26, 2018 | 151.74 | 154.65 | 150.64 | 154.56 | 281,691 | +6.10(+4.11%) |
Jan 25, 2018 | 149.40 | 152.51 | 147.22 | 148.45 | 389,604 | -0.38(-0.25%) |
Jan 24, 2018 | 148.00 | 149.81 | 145.76 | 148.83 | 394,402 | +3.63(+2.50%) |
Jan 23, 2018 | 143.24 | 145.28 | 142.54 | 145.20 | 267,653 | +2.11(+1.47%) |
Jan 22, 2018 | 140.62 | 143.21 | 139.51 | 143.09 | 253,406 | +2.68(+1.91%) |
Jan 19, 2018 | 139.58 | 140.77 | 138.18 | 140.41 | 367,771 | +3.01(+2.19%) |
Jan 18, 2018 | 136.99 | 137.88 | 136.35 | 137.41 | 233,282 | +0.43(+0.31%) |
Jan 17, 2018 | 134.86 | 137.83 | 134.35 | 136.98 | 374,302 | +5.34(+4.05%) |
Jan 16, 2018 | 135.17 | 136.02 | 131.00 | 131.64 | 407,229 | -1.83(-1.37%) |
Jan 12, 2018 | 133.47 | 133.47 | 133.47 | 0 | +3.93(+3.04%) | |
Jan 11, 2018 | 126.90 | 129.66 | 126.80 | 129.54 | 183,352 | +2.29(+1.80%) |
Jan 10, 2018 | 128.11 | 125.68 | 127.25 | 500,364 | -2.38(-1.84%) | |
Jan 09, 2018 | 130.38 | 130.38 | 127.95 | 129.63 | 300,964 | -0.83(-0.64%) |
Jan 08, 2018 | 129.84 | 131.03 | 129.46 | 130.47 | 242,584 | +0.28(+0.21%) |
Jan 05, 2018 | 128.08 | 130.48 | 127.60 | 130.19 | 237,189 | +3.38(+2.67%) |
Jan 04, 2018 | 126.45 | 127.64 | 126.13 | 126.81 | 226,817 | +1.27(+1.01%) |
Jan 03, 2018 | 124.04 | 125.78 | 123.94 | 125.54 | 209,937 | +3.65(+2.99%) |
Jan 02, 2018 | 120.49 | 122.23 | 119.83 | 121.90 | 410,332 | +6.63(+5.75%) |
Dec 29, 2017 | 115.27 | 115.27 | 115.27 | 0 | +1.57(+1.38%) | |
Dec 28, 2017 | 114.38 | 114.75 | 112.98 | 113.70 | 227,729 | +2.18(+1.96%) |
Dec 27, 2017 | 110.98 | 111.89 | 110.59 | 111.52 | 162,337 | +0.86(+0.78%) |
Dec 26, 2017 | 110.37 | 110.67 | 109.22 | 110.66 | 78,063 | -0.18(-0.17%) |
Dec 22, 2017 | 109.44 | 110.98 | 109.07 | 110.84 | 128,400 | +2.58(+2.38%) |
Dec 21, 2017 | 107.34 | 109.35 | 107.26 | 108.26 | 118,429 | +1.99(+1.87%) |
Dec 20, 2017 | 107.15 | 107.61 | 106.12 | 106.28 | 88,631 | +0.49(+0.46%) |
Dec 19, 2017 | 108.06 | 108.06 | 105.36 | 105.79 | 78,294 | -1.63(-1.52%) |
Dec 18, 2017 | 106.49 | 108.39 | 106.42 | 107.42 | 189,079 | +3.50(+3.37%) |
Dec 15, 2017 | 104.02 | 104.45 | 102.39 | 103.92 | 133,704 | +0.50(+0.49%) |
Dec 14, 2017 | 104.59 | 105.35 | 103.36 | 103.42 | 150,494 | -2.05(-1.94%) |
Dec 13, 2017 | 103.97 | 106.57 | 103.83 | 105.47 | 220,717 | +3.34(+3.27%) |
Dec 12, 2017 | 101.16 | 102.62 | 100.67 | 102.13 | 189,942 | -1.79(-1.72%) |
Dec 11, 2017 | 103.78 | 104.68 | 103.76 | 103.92 | 219,781 | +1.39(+1.36%) |
Dec 08, 2017 | 102.53 | 102.90 | 101.28 | 102.53 | 213,648 | +3.46(+3.50%) |
Dec 07, 2017 | 97.06 | 99.78 | 96.80 | 99.07 | 198,544 | +0.77(+0.78%) |
Dec 06, 2017 | 97.72 | 98.97 | 96.83 | 98.30 | 393,298 | -4.13(-4.03%) |
Dec 05, 2017 | 102.85 | 104.44 | 102.15 | 102.43 | 162,843 | -0.27(-0.27%) |
Dec 04, 2017 | 105.58 | 105.94 | 102.37 | 102.70 | 326,539 | +0.39(+0.38%) |