Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 142.80 | 142.80 | 129.60 | 133.20 | 3,581 | -7.20(-5.13%) |
Feb 27, 2018 | 140.40 | 144.00 | 138.60 | 140.40 | 1,455 | +0.00(+0.00%) |
Feb 26, 2018 | 140.40 | 144.00 | 136.79 | 140.40 | 1,970 | +1.20(+0.86%) |
Feb 23, 2018 | 144.00 | 148.80 | 136.80 | 139.20 | 3,051 | -4.80(-3.33%) |
Feb 22, 2018 | 150.00 | 152.64 | 135.60 | 144.00 | 2,179 | -1.20(-0.83%) |
Feb 21, 2018 | 148.80 | 148.80 | 144.00 | 145.20 | 1,289 | -2.40(-1.63%) |
Feb 20, 2018 | 144.00 | 150.00 | 141.60 | 147.60 | 1,063 | +3.60(+2.50%) |
Feb 16, 2018 | 144.00 | 144.00 | 144.00 | 0 | -2.40(-1.64%) | |
Feb 15, 2018 | 148.80 | 153.00 | 140.40 | 146.40 | 3,282 | -4.80(-3.17%) |
Feb 14, 2018 | 147.60 | 153.60 | 142.80 | 151.20 | 2,091 | +2.40(+1.61%) |
Feb 13, 2018 | 139.20 | 149.88 | 139.20 | 148.80 | 2,517 | +9.60(+6.90%) |
Feb 12, 2018 | 135.60 | 140.40 | 133.20 | 139.20 | 1,743 | +6.00(+4.50%) |
Feb 09, 2018 | 136.80 | 138.00 | 122.40 | 133.20 | 4,521 | -2.40(-1.77%) |
Feb 08, 2018 | 142.80 | 134.40 | 135.60 | 1,573 | -3.60(-2.59%) | |
Feb 07, 2018 | 136.80 | 136.80 | 134.40 | 139.20 | 2,189 | +3.60(+2.65%) |
Feb 06, 2018 | 140.40 | 142.80 | 133.20 | 135.60 | 2,655 | -1.20(-0.88%) |
Feb 05, 2018 | 150.00 | 150.60 | 135.60 | 136.80 | 3,253 | -13.20(-8.80%) |
Feb 02, 2018 | 144.00 | 152.39 | 140.52 | 150.00 | 4,520 | +6.00(+4.17%) |
Feb 01, 2018 | 142.80 | 145.20 | 133.20 | 144.00 | 2,999 | +1.20(+0.84%) |
Jan 31, 2018 | 151.20 | 152.38 | 142.80 | 142.80 | 3,731 | -8.40(-5.56%) |
Jan 30, 2018 | 151.20 | 152.87 | 145.32 | 151.20 | 3,722 | -4.80(-3.08%) |
Jan 29, 2018 | 158.40 | 162.00 | 145.20 | 156.00 | 5,459 | -4.80(-2.99%) |
Jan 26, 2018 | 159.60 | 162.00 | 157.20 | 160.80 | 1,711 | +3.60(+2.29%) |
Jan 25, 2018 | 156.00 | 159.60 | 151.20 | 157.20 | 3,067 | +3.60(+2.34%) |
Jan 24, 2018 | 162.00 | 166.80 | 152.64 | 153.60 | 7,768 | -8.40(-5.19%) |
Jan 23, 2018 | 168.00 | 168.00 | 160.80 | 162.00 | 3,945 | -4.80(-2.88%) |
Jan 22, 2018 | 168.00 | 170.40 | 163.32 | 166.80 | 3,250 | -1.20(-0.71%) |
Jan 19, 2018 | 165.60 | 168.00 | 158.40 | 168.00 | 6,063 | +1.20(+0.72%) |
Jan 18, 2018 | 156.00 | 172.80 | 150.50 | 166.80 | 13,169 | +8.40(+5.30%) |
Jan 17, 2018 | 145.20 | 159.60 | 138.12 | 158.40 | 10,237 | +14.40(+10.00%) |
Jan 16, 2018 | 148.80 | 152.38 | 142.80 | 144.00 | 4,169 | -3.60(-2.44%) |
Jan 12, 2018 | 147.60 | 147.60 | 147.60 | 0 | +2.40(+1.65%) | |
Jan 11, 2018 | 144.00 | 148.80 | 139.32 | 145.20 | 4,977 | +3.60(+2.54%) |
Jan 10, 2018 | 144.00 | 134.40 | 141.60 | 2,122 | +7.20(+5.36%) | |
Jan 09, 2018 | 144.00 | 146.40 | 133.20 | 134.40 | 4,964 | -6.00(-4.27%) |
Jan 08, 2018 | 154.80 | 157.20 | 139.20 | 140.40 | 4,873 | -8.40(-5.65%) |
Jan 05, 2018 | 144.00 | 157.20 | 144.00 | 148.80 | 13,012 | +7.20(+5.08%) |
Jan 04, 2018 | 145.20 | 145.20 | 133.20 | 141.60 | 2,721 | -2.40(-1.67%) |
Jan 03, 2018 | 135.60 | 148.80 | 133.20 | 144.00 | 11,088 | +8.40(+6.19%) |
Jan 02, 2018 | 126.00 | 139.20 | 124.80 | 135.60 | 7,767 | +10.80(+8.65%) |
Dec 29, 2017 | 124.80 | 124.80 | 124.80 | 0 | +2.40(+1.96%) | |
Dec 28, 2017 | 120.00 | 126.60 | 118.96 | 122.40 | 3,905 | +0.60(+0.49%) |
Dec 27, 2017 | 126.00 | 133.44 | 120.00 | 121.80 | 13,291 | -3.00(-2.40%) |
Dec 26, 2017 | 120.00 | 127.20 | 118.09 | 124.80 | 6,026 | +4.92(+4.10%) |
Dec 22, 2017 | 115.58 | 121.20 | 115.20 | 119.88 | 3,168 | +4.68(+4.06%) |
Dec 21, 2017 | 121.20 | 121.20 | 112.80 | 115.20 | 4,277 | -4.80(-4.00%) |
Dec 20, 2017 | 120.00 | 123.60 | 118.20 | 120.00 | 7,611 | +1.25(+1.05%) |
Dec 19, 2017 | 120.00 | 120.00 | 114.14 | 118.75 | 8,479 | +4.39(+3.84%) |
Dec 18, 2017 | 112.84 | 122.40 | 112.84 | 114.36 | 7,224 | +0.36(+0.32%) |
Dec 15, 2017 | 108.00 | 114.00 | 106.81 | 114.00 | 12,687 | +6.06(+5.61%) |
Dec 14, 2017 | 109.20 | 115.02 | 106.80 | 107.94 | 3,980 | -1.26(-1.15%) |
Dec 13, 2017 | 107.60 | 112.80 | 106.80 | 109.20 | 11,010 | +2.40(+2.25%) |
Dec 12, 2017 | 106.42 | 110.40 | 104.75 | 106.80 | 6,074 | +1.20(+1.14%) |
Dec 11, 2017 | 109.20 | 113.75 | 104.53 | 105.60 | 4,816 | -3.08(-2.84%) |
Dec 08, 2017 | 106.50 | 110.40 | 105.85 | 108.68 | 2,575 | +1.97(+1.84%) |
Dec 07, 2017 | 109.20 | 110.88 | 105.80 | 106.72 | 3,335 | -4.10(-3.70%) |
Dec 06, 2017 | 106.68 | 110.82 | 102.61 | 110.82 | 5,061 | +4.03(+3.78%) |
Dec 05, 2017 | 108.05 | 110.95 | 104.40 | 106.79 | 2,520 | -0.02(-0.02%) |
Dec 04, 2017 | 110.35 | 110.35 | 106.80 | 106.81 | 2,733 | -1.92(-1.77%) |