Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 152.00 | 152.79 | 143.02 | 143.47 | 363,960 | -7.50(-4.97%) |
Feb 27, 2018 | 153.98 | 157.88 | 150.00 | 150.97 | 247,238 | -3.54(-2.29%) |
Feb 26, 2018 | 155.00 | 155.09 | 149.19 | 154.51 | 207,955 | -1.45(-0.93%) |
Feb 23, 2018 | 157.20 | 159.89 | 147.02 | 155.96 | 343,183 | +0.06(+0.04%) |
Feb 22, 2018 | 150.00 | 164.15 | 149.95 | 155.90 | 911,804 | +5.98(+3.99%) |
Feb 21, 2018 | 137.15 | 150.97 | 137.15 | 149.92 | 481,021 | +14.26(+10.51%) |
Feb 20, 2018 | 136.20 | 142.83 | 135.15 | 135.66 | 355,156 | -0.98(-0.72%) |
Feb 16, 2018 | 136.64 | 136.64 | 136.64 | 0 | -0.05(-0.04%) | |
Feb 15, 2018 | 131.24 | 136.95 | 130.31 | 136.69 | 178,276 | +7.45(+5.76%) |
Feb 14, 2018 | 121.45 | 130.02 | 121.43 | 129.24 | 207,402 | +7.15(+5.86%) |
Feb 13, 2018 | 122.51 | 124.24 | 119.00 | 122.09 | 158,866 | -1.38(-1.12%) |
Feb 12, 2018 | 128.87 | 128.87 | 123.23 | 123.47 | 327,014 | -2.01(-1.60%) |
Feb 09, 2018 | 122.39 | 126.72 | 117.46 | 125.48 | 403,172 | +2.54(+2.07%) |
Feb 08, 2018 | 131.84 | 122.28 | 122.94 | 252,813 | -2.81(-2.23%) | |
Feb 07, 2018 | 124.04 | 127.61 | 124.04 | 125.75 | 229,062 | +0.75(+0.60%) |
Feb 06, 2018 | 125.44 | 128.72 | 119.28 | 125.00 | 699,537 | -7.95(-5.98%) |
Feb 05, 2018 | 137.20 | 138.67 | 129.08 | 132.95 | 296,997 | -3.94(-2.88%) |
Feb 02, 2018 | 138.93 | 142.00 | 136.01 | 136.89 | 314,070 | -2.03(-1.46%) |
Feb 01, 2018 | 141.00 | 134.01 | 138.92 | 363,663 | +3.17(+2.34%) | |
Jan 31, 2018 | 124.65 | 137.50 | 122.34 | 135.75 | 457,953 | +12.00(+9.70%) |
Jan 30, 2018 | 125.21 | 125.21 | 121.00 | 123.75 | 305,990 | -2.73(-2.16%) |
Jan 29, 2018 | 124.33 | 128.42 | 123.90 | 126.48 | 225,126 | +2.56(+2.07%) |
Jan 26, 2018 | 125.00 | 126.00 | 122.28 | 123.92 | 294,709 | -0.17(-0.14%) |
Jan 25, 2018 | 116.38 | 125.00 | 116.01 | 124.09 | 309,648 | +9.47(+8.26%) |
Jan 24, 2018 | 123.32 | 124.47 | 114.46 | 114.62 | 396,083 | -9.14(-7.39%) |
Jan 23, 2018 | 120.00 | 127.49 | 117.23 | 123.76 | 433,076 | +5.50(+4.65%) |
Jan 22, 2018 | 113.86 | 120.00 | 113.75 | 118.26 | 313,071 | +5.59(+4.96%) |
Jan 19, 2018 | 115.10 | 116.94 | 110.70 | 112.67 | 455,194 | -2.89(-2.50%) |
Jan 18, 2018 | 109.46 | 119.60 | 109.46 | 115.56 | 1,544,893 | +12.93(+12.60%) |
Jan 17, 2018 | 97.70 | 107.08 | 95.34 | 102.63 | 396,851 | -0.23(-0.22%) |
Jan 16, 2018 | 104.65 | 105.48 | 101.85 | 102.86 | 233,394 | -0.42(-0.41%) |
Jan 12, 2018 | 103.28 | 103.28 | 103.28 | 0 | +1.44(+1.41%) | |
Jan 11, 2018 | 102.00 | 102.53 | 100.05 | 101.84 | 160,125 | +0.17(+0.17%) |
Jan 10, 2018 | 101.00 | 102.28 | 99.84 | 101.67 | 220,576 | +1.34(+1.34%) |
Jan 09, 2018 | 96.98 | 101.87 | 96.98 | 100.33 | 314,533 | +2.92(+3.00%) |
Jan 08, 2018 | 99.00 | 99.00 | 96.92 | 97.41 | 171,053 | -1.11(-1.13%) |
Jan 05, 2018 | 99.51 | 101.54 | 98.16 | 98.52 | 153,256 | -1.87(-1.86%) |
Jan 04, 2018 | 101.91 | 102.25 | 100.37 | 100.39 | 80,218 | -1.98(-1.93%) |
Jan 03, 2018 | 102.39 | 104.00 | 101.30 | 102.37 | 129,202 | +1.56(+1.55%) |
Jan 02, 2018 | 98.72 | 101.37 | 98.72 | 100.81 | 259,352 | +3.09(+3.16%) |
Dec 29, 2017 | 97.72 | 97.72 | 97.72 | 0 | -0.13(-0.13%) | |
Dec 28, 2017 | 96.27 | 98.53 | 96.05 | 97.85 | 84,814 | +2.40(+2.51%) |
Dec 27, 2017 | 96.03 | 97.04 | 93.80 | 95.45 | 338,441 | +0.21(+0.22%) |
Dec 26, 2017 | 100.08 | 100.08 | 95.23 | 95.24 | 132,540 | -5.08(-5.06%) |
Dec 22, 2017 | 99.65 | 102.63 | 98.44 | 100.32 | 71,927 | +1.01(+1.02%) |
Dec 21, 2017 | 95.91 | 102.70 | 95.86 | 99.31 | 232,918 | +3.75(+3.92%) |
Dec 20, 2017 | 95.78 | 97.13 | 94.97 | 95.56 | 142,479 | -0.03(-0.03%) |
Dec 19, 2017 | 96.82 | 98.98 | 92.04 | 95.59 | 171,584 | -1.37(-1.41%) |
Dec 18, 2017 | 94.00 | 98.68 | 93.06 | 96.96 | 248,903 | +3.36(+3.59%) |
Dec 15, 2017 | 94.64 | 95.50 | 92.16 | 93.60 | 602,842 | -0.27(-0.29%) |
Dec 14, 2017 | 93.70 | 94.66 | 92.83 | 93.87 | 285,899 | +0.88(+0.95%) |
Dec 13, 2017 | 93.40 | 95.50 | 92.53 | 92.99 | 258,507 | -0.12(-0.13%) |
Dec 12, 2017 | 90.46 | 94.66 | 90.04 | 93.11 | 232,791 | +1.72(+1.88%) |
Dec 11, 2017 | 96.00 | 96.00 | 87.00 | 91.39 | 316,177 | -4.59(-4.78%) |
Dec 08, 2017 | 96.35 | 97.53 | 94.11 | 95.98 | 335,120 | -0.24(-0.25%) |
Dec 07, 2017 | 91.65 | 96.87 | 91.52 | 96.22 | 412,376 | +3.46(+3.73%) |
Dec 06, 2017 | 95.42 | 95.87 | 90.79 | 92.76 | 288,183 | -3.61(-3.75%) |
Dec 05, 2017 | 95.00 | 98.82 | 92.24 | 96.37 | 478,798 | +1.87(+1.98%) |
Dec 04, 2017 | 81.06 | 95.20 | 81.06 | 94.50 | 1,747,813 | +13.50(+16.67%) |