Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 119.42 | 120.88 | 118.58 | 118.64 | 303,956 | -0.75(-0.62%) |
Feb 27, 2018 | 122.64 | 123.12 | 119.30 | 119.38 | 447,133 | -3.26(-2.66%) |
Feb 26, 2018 | 122.48 | 123.71 | 121.77 | 122.64 | 316,312 | +0.02(+0.01%) |
Feb 23, 2018 | 122.33 | 123.04 | 121.52 | 122.63 | 327,051 | +1.14(+0.94%) |
Feb 22, 2018 | 121.10 | 122.39 | 119.54 | 121.49 | 542,670 | +1.00(+0.83%) |
Feb 21, 2018 | 123.03 | 129.58 | 119.34 | 120.49 | 1,999,812 | -2.55(-2.07%) |
Feb 20, 2018 | 125.40 | 126.16 | 118.84 | 123.03 | 2,181,836 | -9.01(-6.83%) |
Feb 16, 2018 | 132.05 | 132.05 | 132.05 | 0 | -0.80(-0.60%) | |
Feb 15, 2018 | 129.96 | 132.97 | 129.58 | 132.84 | 346,702 | +3.50(+2.70%) |
Feb 14, 2018 | 126.79 | 129.73 | 126.57 | 129.35 | 429,468 | +1.91(+1.50%) |
Feb 13, 2018 | 128.32 | 129.07 | 126.39 | 127.44 | 592,500 | -1.71(-1.32%) |
Feb 12, 2018 | 125.96 | 129.80 | 125.96 | 129.15 | 550,951 | +3.72(+2.97%) |
Feb 09, 2018 | 126.78 | 128.34 | 122.76 | 125.43 | 564,014 | -0.29(-0.23%) |
Feb 08, 2018 | 129.39 | 129.73 | 125.66 | 125.72 | 281,002 | -3.67(-2.84%) |
Feb 07, 2018 | 127.47 | 129.64 | 126.73 | 129.39 | 202,616 | +2.28(+1.79%) |
Feb 06, 2018 | 123.70 | 127.90 | 121.31 | 127.11 | 518,296 | +0.49(+0.38%) |
Feb 05, 2018 | 127.85 | 128.92 | 124.60 | 126.62 | 323,579 | -2.71(-2.10%) |
Feb 02, 2018 | 133.13 | 133.13 | 129.15 | 129.33 | 411,562 | -4.35(-3.26%) |
Feb 01, 2018 | 134.81 | 132.31 | 133.69 | 251,399 | -0.44(-0.33%) | |
Jan 31, 2018 | 135.81 | 135.81 | 133.36 | 134.13 | 529,852 | -0.96(-0.71%) |
Jan 30, 2018 | 134.33 | 135.44 | 134.17 | 135.09 | 278,714 | -0.20(-0.15%) |
Jan 29, 2018 | 134.15 | 136.13 | 134.03 | 135.28 | 435,923 | +0.78(+0.58%) |
Jan 26, 2018 | 132.37 | 134.78 | 130.72 | 134.51 | 454,659 | +2.17(+1.64%) |
Jan 25, 2018 | 131.45 | 132.56 | 130.97 | 132.34 | 287,618 | +1.31(+1.00%) |
Jan 24, 2018 | 133.82 | 133.82 | 130.84 | 131.03 | 336,019 | -2.36(-1.77%) |
Jan 23, 2018 | 131.46 | 133.68 | 131.40 | 133.38 | 396,285 | +2.15(+1.64%) |
Jan 22, 2018 | 132.28 | 132.28 | 129.64 | 131.23 | 562,800 | -0.90(-0.68%) |
Jan 19, 2018 | 127.40 | 132.15 | 127.40 | 132.13 | 676,166 | +4.82(+3.79%) |
Jan 18, 2018 | 128.22 | 128.72 | 126.85 | 127.31 | 543,777 | -1.38(-1.07%) |
Jan 17, 2018 | 130.33 | 131.32 | 128.26 | 128.69 | 500,665 | -1.24(-0.95%) |
Jan 16, 2018 | 131.05 | 131.34 | 129.32 | 129.93 | 450,878 | -0.97(-0.74%) |
Jan 12, 2018 | 130.90 | 130.90 | 130.90 | 0 | -1.95(-1.47%) | |
Jan 11, 2018 | 131.49 | 133.28 | 131.49 | 132.84 | 360,637 | +1.48(+1.13%) |
Jan 10, 2018 | 132.26 | 130.51 | 131.36 | 351,849 | -0.23(-0.18%) | |
Jan 09, 2018 | 128.87 | 132.03 | 127.88 | 131.60 | 481,742 | +2.82(+2.19%) |
Jan 08, 2018 | 126.39 | 129.17 | 124.55 | 128.77 | 436,977 | +2.54(+2.01%) |
Jan 05, 2018 | 124.64 | 126.36 | 124.04 | 126.23 | 267,239 | +2.42(+1.96%) |
Jan 04, 2018 | 124.98 | 125.52 | 123.38 | 123.81 | 233,758 | -0.90(-0.72%) |
Jan 03, 2018 | 122.12 | 124.82 | 121.59 | 124.70 | 354,230 | +3.62(+2.99%) |
Jan 02, 2018 | 120.89 | 121.64 | 120.07 | 121.08 | 297,869 | +1.15(+0.96%) |
Dec 29, 2017 | 119.93 | 119.93 | 119.93 | 0 | -2.60(-2.12%) | |
Dec 28, 2017 | 122.86 | 122.86 | 121.81 | 122.52 | 284,490 | -0.05(-0.04%) |
Dec 27, 2017 | 123.18 | 124.02 | 122.02 | 122.57 | 248,425 | -0.24(-0.20%) |
Dec 26, 2017 | 124.17 | 125.33 | 122.71 | 122.81 | 182,254 | -1.51(-1.21%) |
Dec 22, 2017 | 125.13 | 126.62 | 123.93 | 124.32 | 455,207 | -0.86(-0.69%) |
Dec 21, 2017 | 124.16 | 125.60 | 123.45 | 125.18 | 261,017 | +1.00(+0.81%) |
Dec 20, 2017 | 126.04 | 126.04 | 123.90 | 124.18 | 226,693 | -1.30(-1.03%) |
Dec 19, 2017 | 125.67 | 127.48 | 125.29 | 125.47 | 233,822 | +0.13(+0.10%) |
Dec 18, 2017 | 124.30 | 125.48 | 123.79 | 125.35 | 229,686 | +1.04(+0.84%) |
Dec 15, 2017 | 123.26 | 125.24 | 122.71 | 124.31 | 501,949 | +1.17(+0.95%) |
Dec 14, 2017 | 124.06 | 124.47 | 122.65 | 123.14 | 205,511 | -0.67(-0.54%) |
Dec 13, 2017 | 122.95 | 124.41 | 122.54 | 123.81 | 217,076 | +0.83(+0.68%) |
Dec 12, 2017 | 123.59 | 123.59 | 121.97 | 122.98 | 248,140 | -0.15(-0.12%) |
Dec 11, 2017 | 123.04 | 124.26 | 121.97 | 123.13 | 285,708 | +0.29(+0.24%) |
Dec 08, 2017 | 122.41 | 123.10 | 121.04 | 122.83 | 296,094 | +0.41(+0.33%) |
Dec 07, 2017 | 123.06 | 124.81 | 122.03 | 122.42 | 308,343 | -0.45(-0.36%) |
Dec 06, 2017 | 124.14 | 126.36 | 122.68 | 122.87 | 365,583 | -1.28(-1.03%) |
Dec 05, 2017 | 123.44 | 125.09 | 122.81 | 124.15 | 497,474 | +1.21(+0.98%) |
Dec 04, 2017 | 118.46 | 123.36 | 118.27 | 122.94 | 581,314 | +5.27(+4.48%) |