Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 133.19 | 136.47 | 125.23 | 126.04 | 155,678 | -5.36(-4.08%) |
Feb 27, 2018 | 136.97 | 138.85 | 131.00 | 131.40 | 271,313 | -5.87(-4.28%) |
Feb 26, 2018 | 135.98 | 138.75 | 135.62 | 137.27 | 99,599 | +1.74(+1.28%) |
Feb 23, 2018 | 134.31 | 136.39 | 131.71 | 135.53 | 117,720 | +1.68(+1.26%) |
Feb 22, 2018 | 137.54 | 137.54 | 132.81 | 133.85 | 118,169 | -2.27(-1.67%) |
Feb 21, 2018 | 135.87 | 139.33 | 135.26 | 136.12 | 125,576 | +0.17(+0.13%) |
Feb 20, 2018 | 134.12 | 137.98 | 133.00 | 135.95 | 112,022 | +0.84(+0.62%) |
Feb 16, 2018 | 135.11 | 135.11 | 135.11 | 0 | +1.76(+1.32%) | |
Feb 15, 2018 | 131.81 | 133.43 | 127.34 | 133.35 | 182,611 | +3.23(+2.48%) |
Feb 14, 2018 | 132.74 | 138.75 | 129.47 | 130.12 | 178,649 | -3.37(-2.52%) |
Feb 13, 2018 | 136.80 | 139.98 | 131.00 | 133.49 | 233,324 | -2.44(-1.80%) |
Feb 12, 2018 | 128.09 | 139.50 | 127.54 | 135.93 | 224,088 | +8.90(+7.01%) |
Feb 09, 2018 | 133.22 | 136.48 | 120.01 | 127.03 | 392,933 | -4.50(-3.42%) |
Feb 08, 2018 | 138.00 | 144.92 | 120.37 | 131.53 | 704,099 | -14.46(-9.90%) |
Feb 07, 2018 | 146.99 | 154.75 | 142.95 | 145.99 | 254,443 | -0.66(-0.45%) |
Feb 06, 2018 | 139.57 | 149.00 | 131.05 | 146.65 | 197,024 | +2.16(+1.49%) |
Feb 05, 2018 | 146.07 | 149.00 | 143.00 | 144.50 | 104,167 | -3.50(-2.36%) |
Feb 02, 2018 | 148.00 | 151.54 | 145.00 | 147.99 | 323,714 | -1.05(-0.70%) |
Feb 01, 2018 | 147.25 | 152.62 | 144.50 | 149.04 | 273,513 | +0.62(+0.42%) |
Jan 31, 2018 | 140.00 | 150.03 | 139.00 | 148.42 | 448,892 | +8.57(+6.13%) |
Jan 30, 2018 | 126.25 | 141.34 | 126.00 | 139.85 | 423,378 | +13.61(+10.78%) |
Jan 29, 2018 | 122.12 | 128.49 | 121.64 | 126.24 | 185,734 | +4.44(+3.65%) |
Jan 26, 2018 | 126.89 | 127.78 | 115.75 | 121.80 | 154,922 | -3.31(-2.65%) |
Jan 25, 2018 | 128.38 | 133.48 | 124.00 | 125.11 | 155,500 | -1.15(-0.91%) |
Jan 24, 2018 | 127.46 | 128.99 | 123.77 | 126.26 | 193,913 | +0.38(+0.30%) |
Jan 23, 2018 | 129.20 | 133.81 | 123.83 | 125.88 | 236,787 | -3.42(-2.65%) |
Jan 22, 2018 | 124.91 | 131.70 | 122.94 | 129.30 | 240,742 | +4.71(+3.78%) |
Jan 19, 2018 | 113.03 | 127.80 | 111.74 | 124.59 | 356,062 | +12.92(+11.57%) |
Jan 18, 2018 | 105.24 | 113.25 | 104.01 | 111.67 | 230,951 | +7.04(+6.73%) |
Jan 17, 2018 | 98.82 | 107.24 | 98.82 | 104.63 | 122,919 | +6.27(+6.37%) |
Jan 16, 2018 | 107.76 | 109.65 | 95.19 | 98.36 | 200,627 | -8.64(-8.07%) |
Jan 12, 2018 | 107.00 | 107.00 | 107.00 | 0 | +8.16(+8.26%) | |
Jan 11, 2018 | 98.59 | 99.68 | 97.06 | 98.84 | 79,837 | +0.44(+0.45%) |
Jan 10, 2018 | 99.17 | 98.40 | 83,084 | +0.58(+0.59%) | ||
Jan 09, 2018 | 93.75 | 99.20 | 92.32 | 97.82 | 87,138 | +4.47(+4.79%) |
Jan 08, 2018 | 96.53 | 97.60 | 90.56 | 93.35 | 97,753 | -3.18(-3.29%) |
Jan 05, 2018 | 97.70 | 99.20 | 93.81 | 96.53 | 110,779 | -1.35(-1.38%) |
Jan 04, 2018 | 99.24 | 100.44 | 97.30 | 97.88 | 121,910 | -1.03(-1.04%) |
Jan 03, 2018 | 97.50 | 101.00 | 96.11 | 98.91 | 140,648 | +1.49(+1.53%) |
Jan 02, 2018 | 92.79 | 97.81 | 92.44 | 97.42 | 133,121 | +5.63(+6.13%) |
Dec 29, 2017 | 91.79 | 91.79 | 91.79 | 0 | -0.44(-0.48%) | |
Dec 28, 2017 | 96.54 | 96.93 | 92.01 | 92.23 | 102,821 | -2.38(-2.52%) |
Dec 27, 2017 | 96.92 | 97.56 | 92.63 | 94.61 | 118,360 | -2.76(-2.83%) |
Dec 26, 2017 | 95.04 | 98.35 | 93.72 | 97.37 | 128,000 | +2.01(+2.11%) |
Dec 22, 2017 | 91.96 | 95.68 | 91.86 | 95.36 | 119,001 | +2.90(+3.14%) |
Dec 21, 2017 | 91.01 | 93.80 | 88.40 | 92.46 | 218,483 | +1.16(+1.27%) |
Dec 20, 2017 | 94.35 | 94.65 | 91.00 | 91.30 | 179,122 | -3.35(-3.54%) |
Dec 19, 2017 | 86.55 | 95.31 | 84.00 | 94.65 | 913,611 | +10.61(+12.62%) |
Dec 18, 2017 | 81.95 | 84.68 | 79.00 | 84.04 | 297,832 | +1.57(+1.90%) |
Dec 15, 2017 | 77.68 | 83.75 | 77.51 | 82.47 | 247,421 | +4.79(+6.17%) |
Dec 14, 2017 | 81.00 | 81.75 | 77.00 | 77.68 | 173,196 | -3.40(-4.19%) |
Dec 13, 2017 | 81.00 | 83.44 | 80.93 | 81.08 | 126,507 | +0.30(+0.37%) |
Dec 12, 2017 | 82.83 | 84.44 | 79.00 | 80.78 | 154,901 | -1.24(-1.51%) |
Dec 11, 2017 | 84.46 | 86.00 | 81.08 | 82.02 | 142,853 | +0.45(+0.55%) |
Dec 08, 2017 | 81.53 | 86.77 | 79.11 | 81.57 | 276,635 | -0.80(-0.97%) |
Dec 07, 2017 | 86.15 | 87.17 | 80.13 | 82.37 | 574,739 | -4.81(-5.52%) |
Dec 06, 2017 | 70.00 | 101.00 | 70.00 | 87.18 | 3,217,183 | +40.88(+88.29%) |
Dec 05, 2017 | 48.16 | 48.45 | 45.54 | 46.30 | 86,752 | -1.68(-3.50%) |
Dec 04, 2017 | 50.25 | 50.49 | 47.59 | 47.98 | 99,043 | -1.74(-3.50%) |