Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 117.99 | 119.25 | 117.25 | 117.31 | 7,104,516 | -0.41(-0.35%) |
Feb 27, 2018 | 118.99 | 119.56 | 117.70 | 117.72 | 7,636,749 | -1.16(-0.98%) |
Feb 26, 2018 | 117.92 | 118.89 | 117.67 | 118.88 | 6,557,960 | +1.58(+1.35%) |
Feb 23, 2018 | 116.00 | 117.33 | 115.67 | 117.30 | 5,278,691 | +2.43(+2.12%) |
Feb 22, 2018 | 114.86 | 5,233,412 | -0.05(-0.04%) | |||
Feb 21, 2018 | 116.46 | 117.20 | 114.89 | 114.91 | 8,041,876 | -1.51(-1.30%) |
Feb 20, 2018 | 115.79 | 117.41 | 115.48 | 116.42 | 6,479,624 | +0.15(+0.13%) |
Feb 16, 2018 | 116.27 | 116.27 | 116.27 | 0 | -0.41(-0.35%) | |
Feb 15, 2018 | 116.12 | 116.71 | 114.47 | 116.68 | 7,252,463 | +1.58(+1.38%) |
Feb 14, 2018 | 112.04 | 115.21 | 111.92 | 115.09 | 9,665,057 | +2.36(+2.10%) |
Feb 13, 2018 | 112.26 | 113.16 | 111.57 | 112.73 | 8,192,184 | -0.11(-0.10%) |
Feb 12, 2018 | 112.20 | 113.20 | 111.33 | 112.85 | 12,095,112 | +2.05(+1.85%) |
Feb 09, 2018 | 109.11 | 111.65 | 105.75 | 110.80 | 18,577,344 | +2.34(+2.16%) |
Feb 08, 2018 | 113.86 | 114.13 | 108.18 | 108.45 | 13,301,181 | -5.52(-4.84%) |
Feb 07, 2018 | 114.39 | 116.64 | 113.55 | 113.97 | 9,754,341 | -0.31(-0.27%) |
Feb 06, 2018 | 109.73 | 114.59 | 107.87 | 114.28 | 19,993,194 | +2.14(+1.91%) |
Feb 05, 2018 | 113.07 | 115.38 | 109.55 | 112.13 | 17,336,490 | -3.04(-2.64%) |
Feb 02, 2018 | 117.85 | 117.85 | 114.97 | 115.17 | 14,632,273 | -4.58(-3.83%) |
Feb 01, 2018 | 118.82 | 120.27 | 118.21 | 119.75 | 11,715,408 | +1.42(+1.20%) |
Jan 31, 2018 | 117.90 | 118.57 | 117.20 | 118.33 | 7,696,391 | +0.65(+0.55%) |
Jan 30, 2018 | 117.94 | 118.39 | 117.75 | 117.69 | 8,558,836 | -1.23(-1.03%) |
Jan 29, 2018 | 120.72 | 120.86 | 118.77 | 118.91 | 6,568,758 | -1.41(-1.17%) |
Jan 26, 2018 | 119.80 | 120.38 | 118.84 | 120.32 | 5,884,262 | +1.05(+0.88%) |
Jan 25, 2018 | 119.07 | 119.51 | 118.71 | 119.28 | 7,508,686 | +0.64(+0.54%) |
Jan 24, 2018 | 119.11 | 119.50 | 117.84 | 118.64 | 6,829,548 | -0.09(-0.08%) |
Jan 23, 2018 | 118.69 | 119.55 | 118.31 | 118.73 | 5,965,437 | +0.31(+0.26%) |
Jan 22, 2018 | 117.04 | 118.43 | 116.59 | 118.43 | 9,818,711 | +1.55(+1.33%) |
Jan 19, 2018 | 117.21 | 117.78 | 116.13 | 116.88 | 8,661,847 | -0.39(-0.33%) |
Jan 18, 2018 | 116.70 | 117.35 | 116.24 | 117.27 | 9,089,100 | +1.08(+0.93%) |
Jan 17, 2018 | 115.45 | 116.36 | 115.00 | 116.19 | 8,388,718 | +1.52(+1.32%) |
Jan 16, 2018 | 115.43 | 116.15 | 114.22 | 114.67 | 8,639,845 | +0.28(+0.25%) |
Jan 12, 2018 | 114.39 | 114.39 | 114.39 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 113.16 | 114.28 | 113.05 | 114.15 | 6,280,147 | +0.82(+0.72%) |
Jan 10, 2018 | 113.40 | 113.33 | 7,863,363 | -0.12(-0.11%) | ||
Jan 09, 2018 | 114.28 | 114.28 | 113.03 | 113.46 | 6,677,938 | -0.22(-0.19%) |
Jan 08, 2018 | 112.98 | 114.76 | 112.47 | 113.67 | 6,992,543 | +0.46(+0.40%) |
Jan 05, 2018 | 111.44 | 113.35 | 110.90 | 113.22 | 9,018,588 | +2.65(+2.39%) |
Jan 04, 2018 | 110.73 | 111.79 | 110.52 | 110.57 | 8,194,071 | +0.41(+0.37%) |
Jan 03, 2018 | 109.49 | 110.29 | 109.22 | 110.16 | 7,291,923 | +1.09(+1.00%) |
Jan 02, 2018 | 109.13 | 109.54 | 108.54 | 109.07 | 6,382,577 | +0.47(+0.43%) |
Dec 29, 2017 | 108.61 | 108.61 | 108.61 | 0 | -0.31(-0.29%) | |
Dec 28, 2017 | 108.87 | 109.47 | 108.58 | 108.92 | 7,281,923 | +0.31(+0.29%) |
Dec 27, 2017 | 107.34 | 108.66 | 107.30 | 108.61 | 7,424,507 | +0.98(+0.91%) |
Dec 26, 2017 | 106.75 | 108.06 | 106.75 | 107.63 | 4,140,083 | +0.29(+0.27%) |
Dec 22, 2017 | 107.06 | 107.74 | 106.92 | 107.34 | 6,498,533 | +0.27(+0.25%) |
Dec 21, 2017 | 107.25 | 107.73 | 106.99 | 107.07 | 9,307,891 | +0.28(+0.26%) |
Dec 20, 2017 | 107.37 | 107.73 | 106.67 | 106.80 | 6,509,754 | -0.02(-0.02%) |
Dec 19, 2017 | 107.90 | 107.90 | 106.80 | 106.82 | 8,292,554 | -1.34(-1.24%) |
Dec 18, 2017 | 109.25 | 109.30 | 107.87 | 108.16 | 9,405,967 | -0.26(-0.24%) |
Dec 15, 2017 | 108.56 | 108.73 | 107.06 | 108.42 | 17,204,668 | +0.86(+0.80%) |
Dec 14, 2017 | 108.16 | 108.67 | 107.56 | 107.56 | 10,302,162 | -0.37(-0.34%) |
Dec 13, 2017 | 108.35 | 108.94 | 107.82 | 107.93 | 8,491,989 | -0.14(-0.13%) |
Dec 12, 2017 | 108.07 | 108.33 | 106.69 | 108.07 | 9,189,891 | +1.04(+0.97%) |
Dec 11, 2017 | 107.16 | 107.97 | 106.83 | 107.04 | 7,913,181 | -0.22(-0.20%) |
Dec 08, 2017 | 106.81 | 107.27 | 106.51 | 107.25 | 7,973,379 | +1.14(+1.08%) |
Dec 07, 2017 | 104.56 | 106.12 | 104.25 | 106.11 | 7,750,223 | +1.58(+1.51%) |
Dec 06, 2017 | 103.34 | 104.94 | 103.12 | 104.53 | 7,906,351 | +1.11(+1.07%) |
Dec 05, 2017 | 103.72 | 104.06 | 101.54 | 103.43 | 12,683,093 | +1.09(+1.07%) |
Dec 04, 2017 | 106.05 | 106.16 | 101.89 | 102.33 | 19,847,054 | -3.14(-2.98%) |