Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 123.17 | 123.33 | 119.36 | 119.45 | 149,503 | -2.65(-2.17%) |
Feb 27, 2018 | 124.58 | 125.23 | 122.07 | 122.09 | 136,920 | -3.65(-2.91%) |
Feb 26, 2018 | 125.55 | 126.39 | 124.69 | 125.75 | 118,426 | -0.07(-0.05%) |
Feb 23, 2018 | 124.38 | 125.82 | 124.04 | 125.82 | 137,375 | +2.36(+1.91%) |
Feb 22, 2018 | 123.67 | 124.76 | 123.11 | 123.45 | 135,058 | -0.70(-0.57%) |
Feb 21, 2018 | 124.67 | 125.93 | 124.13 | 124.16 | 237,571 | +2.44(+2.00%) |
Feb 20, 2018 | 121.87 | 122.90 | 121.29 | 121.72 | 113,638 | -1.41(-1.14%) |
Feb 16, 2018 | 123.13 | 123.13 | 123.13 | 0 | -0.10(-0.08%) | |
Feb 15, 2018 | 121.76 | 123.23 | 121.33 | 123.23 | 121,919 | +1.57(+1.29%) |
Feb 14, 2018 | 117.22 | 122.04 | 117.11 | 121.66 | 229,438 | +3.62(+3.07%) |
Feb 13, 2018 | 116.31 | 118.35 | 116.26 | 118.04 | 144,892 | -1.75(-1.46%) |
Feb 12, 2018 | 116.50 | 119.98 | 116.31 | 119.79 | 418,949 | +2.10(+1.78%) |
Feb 09, 2018 | 118.43 | 119.47 | 113.88 | 117.69 | 453,195 | -1.16(-0.98%) |
Feb 08, 2018 | 124.02 | 124.02 | 118.86 | 118.86 | 231,266 | -4.05(-3.29%) |
Feb 07, 2018 | 126.90 | 126.98 | 122.43 | 122.91 | 246,506 | -6.96(-5.36%) |
Feb 06, 2018 | 126.26 | 130.53 | 125.88 | 129.87 | 265,634 | +0.91(+0.71%) |
Feb 05, 2018 | 131.78 | 132.59 | 128.00 | 128.95 | 110,952 | -3.18(-2.40%) |
Feb 02, 2018 | 133.42 | 133.69 | 131.95 | 132.13 | 168,106 | -0.36(-0.27%) |
Feb 01, 2018 | 130.62 | 133.20 | 130.31 | 132.49 | 148,390 | +0.72(+0.55%) |
Jan 31, 2018 | 131.47 | 131.89 | 130.39 | 131.77 | 198,641 | +0.93(+0.71%) |
Jan 30, 2018 | 132.48 | 132.50 | 130.84 | 130.84 | 130,642 | -3.60(-2.67%) |
Jan 29, 2018 | 135.47 | 135.68 | 134.20 | 134.43 | 105,582 | -2.85(-2.08%) |
Jan 26, 2018 | 137.06 | 137.31 | 136.33 | 137.28 | 187,669 | -0.29(-0.21%) |
Jan 25, 2018 | 138.71 | 139.32 | 137.32 | 137.57 | 172,319 | -1.45(-1.04%) |
Jan 24, 2018 | 137.06 | 139.34 | 137.06 | 139.02 | 253,435 | +5.16(+3.86%) |
Jan 23, 2018 | 133.44 | 134.09 | 132.58 | 133.85 | 200,975 | +0.64(+0.48%) |
Jan 22, 2018 | 131.64 | 133.23 | 131.64 | 133.22 | 144,918 | +2.15(+1.64%) |
Jan 19, 2018 | 130.53 | 131.06 | 130.12 | 131.06 | 98,627 | -0.92(-0.70%) |
Jan 18, 2018 | 132.19 | 132.31 | 131.62 | 131.99 | 162,922 | -1.21(-0.91%) |
Jan 17, 2018 | 132.86 | 133.50 | 132.58 | 133.19 | 176,650 | +0.51(+0.39%) |
Jan 16, 2018 | 134.24 | 135.03 | 132.44 | 132.68 | 225,697 | -2.48(-1.84%) |
Jan 12, 2018 | 135.16 | 135.16 | 135.16 | 0 | +3.35(+2.54%) | |
Jan 11, 2018 | 130.47 | 131.94 | 130.34 | 131.81 | 144,967 | +1.95(+1.50%) |
Jan 10, 2018 | 130.28 | 130.86 | 129.68 | 129.86 | 226,229 | -0.34(-0.26%) |
Jan 09, 2018 | 127.41 | 130.30 | 127.37 | 130.19 | 229,816 | +0.95(+0.73%) |
Jan 08, 2018 | 128.75 | 129.25 | 127.98 | 129.25 | 92,689 | -0.27(-0.21%) |
Jan 05, 2018 | 129.27 | 129.68 | 128.67 | 129.51 | 123,846 | +0.39(+0.31%) |
Jan 04, 2018 | 128.48 | 129.50 | 128.46 | 129.12 | 148,433 | +1.96(+1.54%) |
Jan 03, 2018 | 124.18 | 127.20 | 124.17 | 127.16 | 179,763 | +3.49(+2.82%) |
Jan 02, 2018 | 122.68 | 123.81 | 122.44 | 123.67 | 103,563 | +3.34(+2.77%) |
Dec 29, 2017 | 120.33 | 120.33 | 120.33 | 0 | -0.80(-0.66%) | |
Dec 28, 2017 | 121.33 | 121.36 | 120.84 | 121.13 | 50,673 | +0.29(+0.24%) |
Dec 27, 2017 | 120.33 | 121.27 | 120.26 | 120.84 | 72,834 | +0.55(+0.46%) |
Dec 26, 2017 | 119.03 | 120.28 | 119.03 | 120.28 | 55,385 | +1.08(+0.91%) |
Dec 22, 2017 | 118.90 | 119.30 | 118.83 | 119.20 | 46,584 | +0.80(+0.67%) |
Dec 21, 2017 | 117.20 | 118.69 | 116.93 | 118.41 | 101,013 | +1.52(+1.30%) |
Dec 20, 2017 | 116.83 | 116.98 | 116.18 | 116.89 | 91,784 | +0.03(+0.03%) |
Dec 19, 2017 | 117.16 | 117.16 | 116.31 | 116.86 | 61,065 | +0.13(+0.11%) |
Dec 18, 2017 | 116.82 | 117.48 | 116.68 | 116.73 | 91,404 | +0.38(+0.32%) |
Dec 15, 2017 | 117.54 | 117.59 | 116.28 | 116.35 | 229,910 | -2.26(-1.90%) |
Dec 14, 2017 | 118.24 | 118.90 | 118.20 | 118.61 | 116,175 | +0.05(+0.04%) |
Dec 13, 2017 | 118.16 | 118.96 | 117.43 | 118.56 | 161,583 | +1.70(+1.46%) |
Dec 12, 2017 | 117.06 | 117.21 | 116.37 | 116.86 | 136,968 | +2.23(+1.95%) |
Dec 11, 2017 | 114.00 | 114.81 | 114.00 | 114.63 | 59,075 | +1.06(+0.93%) |
Dec 08, 2017 | 113.00 | 113.59 | 112.45 | 113.57 | 87,941 | +1.01(+0.89%) |
Dec 07, 2017 | 112.09 | 112.99 | 112.08 | 112.56 | 117,260 | +1.06(+0.95%) |
Dec 06, 2017 | 113.16 | 113.35 | 111.16 | 111.50 | 196,221 | -4.64(-4.00%) |
Dec 05, 2017 | 116.66 | 116.85 | 115.72 | 116.14 | 139,185 | +1.32(+1.15%) |
Dec 04, 2017 | 115.69 | 116.19 | 114.71 | 114.83 | 76,297 | -0.10(-0.09%) |