Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 116.56 | 116.70 | 113.40 | 113.41 | 943,418 | -2.52(-2.17%) |
Feb 27, 2018 | 117.90 | 118.15 | 115.78 | 115.93 | 509,059 | -2.03(-1.72%) |
Feb 26, 2018 | 117.81 | 118.27 | 115.04 | 117.96 | 800,503 | +0.97(+0.83%) |
Feb 23, 2018 | 116.00 | 117.05 | 114.98 | 116.99 | 558,207 | +1.45(+1.25%) |
Feb 22, 2018 | 115.54 | 693,472 | +1.44(+1.26%) | |||
Feb 21, 2018 | 116.16 | 116.81 | 114.03 | 114.10 | 1,008,854 | -1.87(-1.61%) |
Feb 20, 2018 | 117.69 | 118.12 | 115.65 | 115.97 | 740,822 | -2.07(-1.75%) |
Feb 16, 2018 | 118.04 | 118.04 | 118.04 | 0 | +0.11(+0.09%) | |
Feb 15, 2018 | 121.37 | 121.37 | 117.70 | 117.93 | 1,285,409 | -2.53(-2.10%) |
Feb 14, 2018 | 118.19 | 121.27 | 117.97 | 120.46 | 972,906 | +1.61(+1.35%) |
Feb 13, 2018 | 117.45 | 118.90 | 116.97 | 118.85 | 636,508 | +0.61(+0.52%) |
Feb 12, 2018 | 116.32 | 118.89 | 115.93 | 118.24 | 854,227 | +2.75(+2.38%) |
Feb 09, 2018 | 115.22 | 117.00 | 112.05 | 115.49 | 1,656,410 | +1.23(+1.08%) |
Feb 08, 2018 | 120.00 | 120.00 | 114.22 | 114.26 | 1,122,660 | -5.19(-4.34%) |
Feb 07, 2018 | 123.13 | 123.98 | 119.41 | 119.45 | 1,640,484 | -4.57(-3.68%) |
Feb 06, 2018 | 119.73 | 124.92 | 116.88 | 124.02 | 2,662,691 | -8.31(-6.28%) |
Feb 05, 2018 | 134.61 | 135.71 | 131.54 | 132.33 | 609,496 | -2.86(-2.12%) |
Feb 02, 2018 | 138.21 | 139.06 | 135.19 | 135.19 | 523,225 | -3.64(-2.62%) |
Feb 01, 2018 | 138.71 | 138.91 | 137.08 | 138.83 | 596,386 | +0.09(+0.06%) |
Jan 31, 2018 | 139.82 | 140.67 | 138.33 | 138.74 | 520,274 | -0.30(-0.22%) |
Jan 30, 2018 | 139.32 | 140.00 | 138.74 | 139.04 | 390,003 | -0.63(-0.45%) |
Jan 29, 2018 | 141.57 | 141.82 | 139.65 | 139.67 | 531,674 | -2.47(-1.74%) |
Jan 26, 2018 | 140.38 | 142.16 | 139.72 | 142.14 | 368,381 | +2.02(+1.44%) |
Jan 25, 2018 | 140.87 | 140.87 | 139.80 | 140.12 | 269,990 | -0.07(-0.05%) |
Jan 24, 2018 | 139.73 | 141.73 | 139.17 | 140.19 | 637,154 | +0.98(+0.70%) |
Jan 23, 2018 | 138.56 | 139.50 | 137.95 | 139.21 | 386,070 | +0.76(+0.55%) |
Jan 22, 2018 | 137.40 | 138.50 | 136.88 | 138.45 | 607,089 | +1.10(+0.80%) |
Jan 19, 2018 | 134.80 | 138.26 | 134.10 | 137.35 | 771,015 | +3.35(+2.50%) |
Jan 18, 2018 | 132.23 | 134.02 | 131.79 | 134.00 | 712,024 | +1.87(+1.42%) |
Jan 17, 2018 | 130.73 | 133.06 | 130.03 | 132.13 | 490,579 | +2.09(+1.61%) |
Jan 16, 2018 | 130.65 | 131.91 | 129.71 | 130.04 | 396,593 | -0.09(-0.07%) |
Jan 12, 2018 | 130.13 | 130.13 | 130.13 | 0 | +0.52(+0.40%) | |
Jan 11, 2018 | 128.49 | 129.67 | 128.27 | 129.61 | 209,419 | +1.45(+1.13%) |
Jan 10, 2018 | 128.93 | 127.68 | 128.16 | 289,360 | -0.79(-0.61%) | |
Jan 09, 2018 | 130.51 | 130.55 | 128.86 | 128.95 | 335,732 | -1.36(-1.04%) |
Jan 08, 2018 | 129.63 | 130.39 | 128.98 | 130.31 | 524,430 | +0.97(+0.75%) |
Jan 05, 2018 | 127.42 | 129.36 | 127.42 | 129.34 | 437,902 | +2.04(+1.60%) |
Jan 04, 2018 | 125.28 | 128.83 | 125.28 | 127.30 | 828,488 | +2.11(+1.69%) |
Jan 03, 2018 | 124.73 | 126.08 | 124.73 | 125.19 | 464,511 | +0.34(+0.27%) |
Jan 02, 2018 | 123.24 | 125.00 | 123.24 | 124.85 | 523,910 | +1.70(+1.38%) |
Dec 29, 2017 | 123.15 | 123.15 | 123.15 | 0 | -0.74(-0.60%) | |
Dec 28, 2017 | 124.15 | 124.35 | 122.90 | 123.89 | 362,865 | -0.08(-0.06%) |
Dec 27, 2017 | 123.61 | 124.09 | 122.66 | 123.97 | 259,094 | +0.88(+0.71%) |
Dec 26, 2017 | 123.23 | 123.69 | 122.77 | 123.09 | 468,904 | -0.50(-0.40%) |
Dec 22, 2017 | 123.38 | 123.69 | 122.71 | 123.59 | 244,282 | +0.57(+0.46%) |
Dec 21, 2017 | 123.91 | 124.21 | 122.77 | 123.02 | 311,849 | -0.64(-0.52%) |
Dec 20, 2017 | 123.85 | 124.44 | 122.63 | 123.66 | 369,741 | +0.21(+0.17%) |
Dec 19, 2017 | 124.51 | 124.67 | 123.39 | 123.45 | 330,389 | -0.98(-0.79%) |
Dec 18, 2017 | 123.11 | 124.92 | 123.11 | 124.43 | 493,282 | +1.92(+1.57%) |
Dec 15, 2017 | 120.54 | 123.09 | 120.27 | 122.51 | 633,431 | +2.46(+2.05%) |
Dec 14, 2017 | 121.14 | 121.76 | 120.01 | 120.05 | 280,139 | -1.28(-1.05%) |
Dec 13, 2017 | 120.56 | 121.78 | 120.38 | 121.33 | 334,100 | +0.68(+0.56%) |
Dec 12, 2017 | 120.65 | 121.00 | 119.08 | 120.65 | 328,350 | +0.64(+0.53%) |
Dec 11, 2017 | 120.45 | 121.14 | 119.76 | 120.01 | 358,224 | -0.70(-0.58%) |
Dec 08, 2017 | 120.56 | 121.29 | 119.48 | 120.71 | 505,943 | +0.48(+0.40%) |
Dec 07, 2017 | 119.55 | 120.38 | 119.29 | 120.23 | 679,583 | +0.75(+0.63%) |
Dec 06, 2017 | 121.05 | 122.42 | 119.40 | 119.48 | 717,465 | -2.04(-1.68%) |
Dec 05, 2017 | 121.68 | 122.51 | 120.51 | 121.52 | 556,148 | +0.27(+0.22%) |
Dec 04, 2017 | 120.74 | 122.05 | 120.11 | 121.25 | 719,768 | +1.30(+1.08%) |