Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 122.64 | 125.38 | 120.40 | 122.64 | 4,602 | -1.68(-1.35%) |
Feb 27, 2018 | 124.32 | 131.60 | 123.20 | 124.32 | 7,432 | +1.12(+0.91%) |
Feb 26, 2018 | 126.00 | 126.00 | 121.52 | 123.20 | 6,304 | -2.80(-2.22%) |
Feb 23, 2018 | 126.00 | 128.24 | 123.20 | 126.00 | 12,500 | +1.69(+1.36%) |
Feb 22, 2018 | 127.68 | 128.80 | 122.09 | 124.31 | 10,481 | -1.69(-1.34%) |
Feb 21, 2018 | 156.80 | 164.64 | 123.26 | 126.00 | 64,518 | -5.04(-3.85%) |
Feb 20, 2018 | 128.80 | 134.40 | 128.80 | 131.04 | 4,635 | +0.57(+0.43%) |
Feb 16, 2018 | 130.47 | 130.47 | 130.47 | 0 | +5.59(+4.48%) | |
Feb 15, 2018 | 124.88 | 126.00 | 123.20 | 124.88 | 1,850 | -0.56(-0.45%) |
Feb 14, 2018 | 122.08 | 127.85 | 121.58 | 125.44 | 3,033 | +3.36(+2.75%) |
Feb 13, 2018 | 122.08 | 125.36 | 120.96 | 122.08 | 2,082 | -2.24(-1.80%) |
Feb 12, 2018 | 121.52 | 127.06 | 121.10 | 124.32 | 2,097 | +3.08(+2.54%) |
Feb 09, 2018 | 124.32 | 127.12 | 116.48 | 121.24 | 4,576 | -3.08(-2.48%) |
Feb 08, 2018 | 129.36 | 129.70 | 123.20 | 124.32 | 3,709 | -5.60(-4.31%) |
Feb 07, 2018 | 131.60 | 131.60 | 126.62 | 129.92 | 4,298 | -0.56(-0.43%) |
Feb 06, 2018 | 128.24 | 136.08 | 124.32 | 130.48 | 10,244 | +2.24(+1.75%) |
Feb 05, 2018 | 129.92 | 131.04 | 127.68 | 128.24 | 3,120 | -3.92(-2.97%) |
Feb 02, 2018 | 133.28 | 133.28 | 126.06 | 132.16 | 4,550 | +2.24(+1.72%) |
Feb 01, 2018 | 125.44 | 133.22 | 124.38 | 129.92 | 7,078 | +3.36(+2.65%) |
Jan 31, 2018 | 132.16 | 133.28 | 122.64 | 126.56 | 11,552 | -3.92(-3.00%) |
Jan 30, 2018 | 133.28 | 133.28 | 132.78 | 130.48 | 1,980 | -3.92(-2.92%) |
Jan 29, 2018 | 137.76 | 138.88 | 128.80 | 134.40 | 4,547 | -2.24(-1.64%) |
Jan 26, 2018 | 141.68 | 141.68 | 135.52 | 136.64 | 2,087 | -5.60(-3.94%) |
Jan 25, 2018 | 146.16 | 146.16 | 135.52 | 142.24 | 6,944 | -1.68(-1.17%) |
Jan 24, 2018 | 129.36 | 147.28 | 128.80 | 143.92 | 18,322 | +15.68(+12.23%) |
Jan 23, 2018 | 133.28 | 133.28 | 128.21 | 128.24 | 5,120 | -5.04(-3.78%) |
Jan 22, 2018 | 134.40 | 134.90 | 128.80 | 133.28 | 5,783 | +0.56(+0.42%) |
Jan 19, 2018 | 136.64 | 137.20 | 132.16 | 132.72 | 3,010 | -3.92(-2.87%) |
Jan 18, 2018 | 129.36 | 143.88 | 128.80 | 136.64 | 11,455 | +6.16(+4.72%) |
Jan 17, 2018 | 135.52 | 135.53 | 127.12 | 130.48 | 7,510 | -3.36(-2.51%) |
Jan 16, 2018 | 139.44 | 140.00 | 132.72 | 133.84 | 5,868 | -6.72(-4.78%) |
Jan 12, 2018 | 140.56 | 140.56 | 140.56 | 0 | -10.08(-6.69%) | |
Jan 11, 2018 | 148.40 | 155.12 | 144.48 | 150.64 | 4,338 | +0.56(+0.37%) |
Jan 10, 2018 | 168.00 | 168.28 | 145.60 | 150.08 | 9,555 | -15.12(-9.15%) |
Jan 09, 2018 | 156.80 | 170.24 | 154.00 | 165.20 | 18,204 | +13.44(+8.86%) |
Jan 08, 2018 | 150.08 | 155.68 | 138.40 | 151.76 | 7,739 | +5.04(+3.44%) |
Jan 05, 2018 | 151.76 | 159.60 | 141.68 | 146.72 | 17,839 | +6.72(+4.80%) |
Jan 04, 2018 | 145.60 | 145.60 | 138.32 | 140.00 | 4,688 | -5.60(-3.85%) |
Jan 03, 2018 | 151.20 | 151.20 | 138.88 | 145.60 | 6,322 | -5.60(-3.70%) |
Jan 02, 2018 | 145.60 | 154.00 | 140.01 | 151.20 | 11,310 | +13.44(+9.76%) |
Dec 29, 2017 | 137.76 | 137.76 | 137.76 | 0 | +1.68(+1.23%) | |
Dec 28, 2017 | 131.04 | 138.32 | 126.56 | 136.08 | 7,834 | +4.48(+3.40%) |
Dec 27, 2017 | 133.28 | 133.84 | 131.04 | 131.60 | 1,393 | -1.12(-0.84%) |
Dec 26, 2017 | 131.60 | 135.46 | 126.00 | 132.72 | 4,580 | +1.12(+0.85%) |
Dec 22, 2017 | 134.40 | 136.03 | 126.00 | 131.60 | 4,075 | -3.34(-2.48%) |
Dec 21, 2017 | 129.92 | 138.26 | 128.80 | 134.94 | 4,126 | +5.02(+3.87%) |
Dec 20, 2017 | 132.72 | 133.19 | 127.12 | 129.92 | 1,986 | -1.68(-1.28%) |
Dec 19, 2017 | 134.40 | 134.90 | 124.01 | 131.60 | 5,729 | -5.04(-3.69%) |
Dec 18, 2017 | 155.68 | 155.68 | 131.60 | 136.64 | 10,442 | -1.68(-1.21%) |
Dec 15, 2017 | 132.16 | 142.52 | 128.80 | 138.32 | 12,183 | +11.20(+8.81%) |
Dec 14, 2017 | 123.20 | 128.19 | 120.40 | 127.12 | 9,646 | +4.48(+3.65%) |
Dec 13, 2017 | 122.64 | 126.00 | 115.36 | 122.64 | 7,156 | +15.68(+14.66%) |
Dec 12, 2017 | 131.04 | 131.04 | 106.40 | 106.96 | 8,658 | -24.08(-18.38%) |
Dec 11, 2017 | 129.36 | 131.60 | 126.00 | 131.04 | 3,605 | +1.31(+1.01%) |
Dec 08, 2017 | 136.08 | 136.08 | 126.00 | 129.73 | 4,954 | -5.79(-4.27%) |
Dec 07, 2017 | 135.52 | 138.88 | 131.60 | 135.52 | 2,615 | -1.68(-1.22%) |
Dec 06, 2017 | 124.88 | 143.92 | 123.21 | 137.20 | 6,927 | +11.76(+9.37%) |
Dec 05, 2017 | 134.40 | 134.40 | 121.58 | 125.44 | 4,077 | -6.16(-4.68%) |
Dec 04, 2017 | 143.36 | 143.36 | 131.04 | 131.60 | 3,231 | -7.28(-5.24%) |