Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 124.39 | 126.17 | 122.75 | 123.84 | 353,209 | -0.54(-0.43%) |
Feb 27, 2018 | 128.61 | 128.99 | 122.91 | 124.38 | 419,521 | -4.03(-3.14%) |
Feb 26, 2018 | 128.00 | 128.63 | 126.38 | 128.41 | 297,281 | +1.77(+1.40%) |
Feb 23, 2018 | 128.29 | 128.60 | 125.88 | 126.64 | 309,444 | -0.95(-0.74%) |
Feb 22, 2018 | 122.45 | 131.24 | 122.45 | 127.59 | 454,693 | +3.18(+2.56%) |
Feb 21, 2018 | 124.71 | 126.17 | 120.60 | 124.41 | 274,862 | -0.15(-0.12%) |
Feb 20, 2018 | 122.56 | 127.03 | 122.55 | 124.56 | 251,078 | +1.06(+0.86%) |
Feb 16, 2018 | 123.50 | 123.50 | 123.50 | 0 | -0.87(-0.70%) | |
Feb 15, 2018 | 123.84 | 124.73 | 122.80 | 124.37 | 304,281 | +0.99(+0.80%) |
Feb 14, 2018 | 119.59 | 123.98 | 119.58 | 123.38 | 312,353 | +3.20(+2.66%) |
Feb 13, 2018 | 120.90 | 120.90 | 118.77 | 120.18 | 197,083 | -1.41(-1.16%) |
Feb 12, 2018 | 119.98 | 123.72 | 119.21 | 121.59 | 334,588 | +2.79(+2.35%) |
Feb 09, 2018 | 119.81 | 121.73 | 115.45 | 118.80 | 450,798 | -1.08(-0.90%) |
Feb 08, 2018 | 124.64 | 124.89 | 119.88 | 119.88 | 318,186 | -4.87(-3.90%) |
Feb 07, 2018 | 121.27 | 126.94 | 121.27 | 124.75 | 338,045 | +3.19(+2.62%) |
Feb 06, 2018 | 118.38 | 122.57 | 116.59 | 121.56 | 653,817 | +0.80(+0.66%) |
Feb 05, 2018 | 122.90 | 123.74 | 119.60 | 120.76 | 323,604 | -3.17(-2.55%) |
Feb 02, 2018 | 126.61 | 127.69 | 123.60 | 123.93 | 368,205 | -4.00(-3.13%) |
Feb 01, 2018 | 128.51 | 131.97 | 127.26 | 127.93 | 388,857 | -2.15(-1.65%) |
Jan 31, 2018 | 132.08 | 134.03 | 129.63 | 130.08 | 242,726 | -1.26(-0.96%) |
Jan 30, 2018 | 132.10 | 132.28 | 131.07 | 131.34 | 268,311 | -1.77(-1.33%) |
Jan 29, 2018 | 135.11 | 137.84 | 133.09 | 133.11 | 257,735 | -2.17(-1.60%) |
Jan 26, 2018 | 132.50 | 135.65 | 131.00 | 135.28 | 315,752 | +4.05(+3.09%) |
Jan 25, 2018 | 132.96 | 133.15 | 129.80 | 131.23 | 417,214 | -0.77(-0.58%) |
Jan 24, 2018 | 128.00 | 133.58 | 128.00 | 132.00 | 462,590 | +4.28(+3.35%) |
Jan 23, 2018 | 129.60 | 129.73 | 127.12 | 127.72 | 430,498 | -1.68(-1.30%) |
Jan 22, 2018 | 129.00 | 130.24 | 126.53 | 129.40 | 299,257 | -2.45(-1.86%) |
Jan 19, 2018 | 132.40 | 133.63 | 131.00 | 131.85 | 340,671 | -0.54(-0.41%) |
Jan 18, 2018 | 135.37 | 136.63 | 131.93 | 132.39 | 255,789 | -3.73(-2.74%) |
Jan 17, 2018 | 131.19 | 136.81 | 130.10 | 136.12 | 389,082 | +4.62(+3.51%) |
Jan 16, 2018 | 137.65 | 137.65 | 131.10 | 131.50 | 603,166 | -6.53(-4.73%) |
Jan 12, 2018 | 138.03 | 138.03 | 138.03 | 0 | -0.05(-0.04%) | |
Jan 11, 2018 | 136.76 | 138.98 | 135.02 | 138.08 | 161,942 | +2.08(+1.53%) |
Jan 10, 2018 | 138.02 | 138.64 | 135.37 | 136.00 | 188,813 | -2.70(-1.95%) |
Jan 09, 2018 | 136.12 | 140.64 | 136.12 | 138.70 | 301,449 | +2.80(+2.06%) |
Jan 08, 2018 | 136.87 | 137.85 | 135.24 | 135.90 | 207,889 | -0.84(-0.61%) |
Jan 05, 2018 | 134.29 | 137.13 | 133.62 | 136.74 | 258,681 | +3.50(+2.63%) |
Jan 04, 2018 | 129.00 | 133.92 | 129.00 | 133.24 | 287,397 | +5.56(+4.35%) |
Jan 03, 2018 | 126.00 | 128.15 | 124.78 | 127.68 | 185,093 | +2.12(+1.69%) |
Jan 02, 2018 | 125.00 | 125.30 | 124.34 | 125.56 | 228,942 | +0.42(+0.34%) |
Dec 29, 2017 | 125.14 | 125.14 | 125.14 | 0 | -2.70(-2.11%) | |
Dec 28, 2017 | 126.30 | 128.04 | 125.79 | 127.84 | 178,158 | +2.00(+1.59%) |