Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 123.60 | 124.52 | 121.83 | 121.84 | 172,237 | -1.52(-1.23%) |
Feb 27, 2018 | 124.90 | 125.73 | 123.36 | 123.36 | 219,747 | -1.04(-0.84%) |
Feb 26, 2018 | 122.33 | 124.85 | 119.82 | 124.40 | 85,449 | +2.21(+1.81%) |
Feb 23, 2018 | 122.40 | 122.68 | 120.67 | 122.19 | 72,074 | +0.46(+0.38%) |
Feb 22, 2018 | 121.24 | 122.32 | 120.62 | 121.73 | 63,942 | +1.09(+0.90%) |
Feb 21, 2018 | 121.65 | 122.64 | 119.62 | 120.64 | 116,586 | -1.00(-0.82%) |
Feb 20, 2018 | 120.00 | 123.64 | 118.17 | 121.64 | 115,755 | +0.54(+0.45%) |
Feb 16, 2018 | 121.10 | 121.10 | 121.10 | 0 | +4.82(+4.15%) | |
Feb 15, 2018 | 115.79 | 116.82 | 114.79 | 116.28 | 106,885 | +1.35(+1.17%) |
Feb 14, 2018 | 111.55 | 116.33 | 111.55 | 114.93 | 90,163 | +2.22(+1.97%) |
Feb 13, 2018 | 114.00 | 114.00 | 111.81 | 112.71 | 58,229 | -2.02(-1.76%) |
Feb 12, 2018 | 113.97 | 116.33 | 112.06 | 114.73 | 61,312 | +1.38(+1.22%) |
Feb 09, 2018 | 114.71 | 115.06 | 108.86 | 113.35 | 107,132 | +0.28(+0.25%) |
Feb 08, 2018 | 115.59 | 115.59 | 111.38 | 113.07 | 123,144 | -2.09(-1.81%) |
Feb 07, 2018 | 115.29 | 115.29 | 114.91 | 115.16 | 64,109 | -0.62(-0.54%) |
Feb 06, 2018 | 110.65 | 116.52 | 110.24 | 115.78 | 102,848 | +1.30(+1.13%) |
Feb 05, 2018 | 117.77 | 119.27 | 112.81 | 114.48 | 72,140 | -4.50(-3.79%) |
Feb 02, 2018 | 123.10 | 123.44 | 118.74 | 118.99 | 68,417 | -4.99(-4.02%) |
Feb 01, 2018 | 123.98 | 125.40 | 123.53 | 123.98 | 69,473 | -0.61(-0.49%) |
Jan 31, 2018 | 128.54 | 128.54 | 123.62 | 124.59 | 124,571 | -3.06(-2.40%) |
Jan 30, 2018 | 128.13 | 128.66 | 127.54 | 127.65 | 83,938 | -1.35(-1.05%) |
Jan 29, 2018 | 130.39 | 130.95 | 128.95 | 129.00 | 76,797 | -1.95(-1.49%) |
Jan 26, 2018 | 130.67 | 131.50 | 130.67 | 130.95 | 71,027 | +1.04(+0.80%) |
Jan 25, 2018 | 130.93 | 130.93 | 128.00 | 129.91 | 103,566 | -0.34(-0.26%) |
Jan 24, 2018 | 131.85 | 131.99 | 128.73 | 130.25 | 100,443 | -1.35(-1.03%) |
Jan 23, 2018 | 132.76 | 134.91 | 131.34 | 131.60 | 97,556 | -0.96(-0.72%) |
Jan 22, 2018 | 133.29 | 133.48 | 132.25 | 132.56 | 96,749 | -0.31(-0.23%) |
Jan 19, 2018 | 132.72 | 134.50 | 132.67 | 132.87 | 95,016 | +0.20(+0.15%) |
Jan 18, 2018 | 132.60 | 135.00 | 132.29 | 132.67 | 100,360 | -0.06(-0.05%) |
Jan 17, 2018 | 132.32 | 133.50 | 131.27 | 132.73 | 78,696 | +0.70(+0.53%) |
Jan 16, 2018 | 132.67 | 133.87 | 131.52 | 132.03 | 159,165 | +0.03(+0.02%) |
Jan 12, 2018 | 132.00 | 132.00 | 132.00 | 0 | +1.29(+0.99%) | |
Jan 11, 2018 | 128.84 | 131.28 | 127.97 | 130.71 | 104,733 | +2.22(+1.73%) |
Jan 10, 2018 | 130.35 | 130.98 | 126.96 | 128.49 | 92,326 | -2.17(-1.66%) |
Jan 09, 2018 | 130.27 | 133.18 | 130.27 | 130.66 | 96,753 | +1.17(+0.90%) |
Jan 08, 2018 | 130.85 | 131.31 | 129.01 | 129.49 | 62,048 | -1.22(-0.93%) |
Jan 05, 2018 | 128.13 | 130.91 | 128.06 | 130.71 | 85,822 | +3.04(+2.38%) |
Jan 04, 2018 | 123.72 | 128.12 | 123.72 | 127.67 | 111,247 | +4.40(+3.57%) |
Jan 03, 2018 | 121.78 | 123.87 | 121.31 | 123.27 | 135,284 | +0.99(+0.81%) |
Jan 02, 2018 | 123.34 | 123.85 | 123.34 | 122.28 | 81,038 | -0.22(-0.18%) |
Dec 29, 2017 | 122.50 | 122.50 | 122.50 | 0 | -1.04(-0.84%) | |
Dec 28, 2017 | 122.88 | 124.29 | 122.72 | 123.54 | 71,829 | +0.89(+0.73%) |
Dec 27, 2017 | 122.08 | 122.72 | 121.32 | 122.65 | 77,679 | +0.42(+0.34%) |
Dec 26, 2017 | 121.85 | 123.37 | 121.79 | 122.23 | 90,589 | +0.17(+0.14%) |
Dec 22, 2017 | 122.71 | 122.73 | 121.53 | 122.06 | 86,373 | -0.37(-0.30%) |
Dec 21, 2017 | 121.51 | 122.96 | 119.75 | 122.43 | 118,901 | +1.48(+1.22%) |
Dec 20, 2017 | 121.51 | 121.71 | 120.38 | 120.95 | 103,961 | +0.38(+0.32%) |
Dec 19, 2017 | 120.85 | 121.62 | 119.78 | 120.57 | 173,580 | -0.14(-0.12%) |
Dec 18, 2017 | 120.20 | 121.93 | 119.95 | 120.71 | 175,825 | +2.05(+1.73%) |
Dec 15, 2017 | 118.21 | 119.40 | 117.85 | 118.66 | 408,445 | +1.33(+1.13%) |
Dec 14, 2017 | 119.28 | 119.34 | 116.98 | 117.33 | 252,305 | -2.01(-1.68%) |
Dec 13, 2017 | 119.00 | 120.14 | 118.77 | 119.34 | 178,560 | +0.34(+0.29%) |
Dec 12, 2017 | 116.84 | 119.95 | 116.39 | 119.00 | 175,889 | +2.29(+1.96%) |
Dec 11, 2017 | 117.93 | 118.38 | 115.86 | 116.71 | 144,472 | -1.27(-1.08%) |
Dec 08, 2017 | 117.88 | 120.05 | 117.15 | 117.98 | 119,813 | +0.00(+0.00%) |
Dec 07, 2017 | 117.62 | 119.08 | 117.05 | 73,525 | +0.00(+0.00%) | |
Dec 06, 2017 | 119.57 | 119.91 | 117.77 | 117.82 | 51,088 | -1.99(-1.66%) |
Dec 05, 2017 | 120.68 | 121.48 | 119.78 | 119.81 | 93,915 | -0.89(-0.74%) |
Dec 04, 2017 | 124.63 | 124.63 | 120.56 | 120.70 | 111,576 | -3.00(-2.43%) |