Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 114.47 | 114.66 | 112.69 | 112.72 | 397,944 | -1.24(-1.09%) |
Feb 27, 2018 | 115.45 | 115.82 | 113.96 | 113.96 | 268,004 | -1.44(-1.24%) |
Feb 26, 2018 | 114.61 | 115.43 | 114.33 | 115.39 | 218,598 | +1.31(+1.15%) |
Feb 23, 2018 | 112.89 | 114.08 | 112.68 | 114.08 | 443,944 | +1.82(+1.63%) |
Feb 22, 2018 | 112.00 | 112.26 | 313,436 | +0.09(+0.08%) | ||
Feb 21, 2018 | 112.95 | 114.11 | 112.17 | 112.17 | 389,362 | -0.58(-0.51%) |
Feb 20, 2018 | 112.97 | 113.67 | 112.42 | 112.75 | 258,148 | -0.72(-0.64%) |
Feb 16, 2018 | 113.47 | 113.47 | 113.47 | 0 | +0.06(+0.06%) | |
Feb 15, 2018 | 113.43 | 112.10 | 113.41 | 325,003 | +1.33(+1.18%) | |
Feb 14, 2018 | 109.98 | 112.18 | 109.97 | 112.08 | 491,377 | +1.54(+1.39%) |
Feb 13, 2018 | 109.63 | 110.76 | 109.47 | 110.54 | 440,825 | +0.34(+0.31%) |
Feb 12, 2018 | 109.56 | 110.89 | 108.81 | 110.20 | 591,457 | +1.45(+1.34%) |
Feb 09, 2018 | 108.39 | 109.49 | 105.11 | 108.74 | 1,039,861 | +1.61(+1.50%) |
Feb 08, 2018 | 111.42 | 111.42 | 107.07 | 107.14 | 730,624 | -4.06(-3.66%) |
Feb 07, 2018 | 111.53 | 113.15 | 111.20 | 111.20 | 759,744 | -0.54(-0.49%) |
Feb 06, 2018 | 107.81 | 112.01 | 107.33 | 111.74 | 969,507 | +0.65(+0.59%) |
Feb 05, 2018 | 113.47 | 114.48 | 109.39 | 111.09 | 933,010 | -3.37(-2.94%) |
Feb 02, 2018 | 116.28 | 116.35 | 114.43 | 114.46 | 1,245,708 | -2.54(-2.17%) |
Feb 01, 2018 | 116.66 | 117.54 | 116.60 | 117.00 | 1,053,479 | -0.06(-0.05%) |
Jan 31, 2018 | 117.44 | 117.62 | 116.58 | 117.06 | 690,628 | +0.12(+0.10%) |
Jan 30, 2018 | 117.23 | 117.47 | 117.23 | 116.95 | 803,944 | -1.27(-1.07%) |
Jan 29, 2018 | 118.75 | 118.92 | 118.13 | 118.21 | 340,280 | -0.75(-0.63%) |
Jan 26, 2018 | 118.00 | 118.96 | 117.93 | 118.96 | 242,749 | +1.33(+1.13%) |
Jan 25, 2018 | 118.01 | 118.05 | 117.27 | 117.63 | 279,143 | +0.05(+0.04%) |
Jan 24, 2018 | 117.98 | 118.19 | 117.05 | 117.59 | 318,875 | -0.06(-0.05%) |
Jan 23, 2018 | 117.41 | 117.76 | 117.27 | 117.65 | 224,026 | +0.27(+0.23%) |
Jan 22, 2018 | 116.32 | 117.38 | 116.32 | 117.38 | 235,490 | +0.96(+0.82%) |
Jan 19, 2018 | 116.22 | 116.42 | 115.90 | 116.42 | 217,837 | +0.52(+0.44%) |
Jan 18, 2018 | 116.00 | 116.19 | 115.68 | 115.91 | 225,669 | -0.15(-0.12%) |
Jan 17, 2018 | 115.46 | 116.24 | 115.17 | 116.05 | 2,631,665 | +1.07(+0.93%) |
Jan 16, 2018 | 116.02 | 116.24 | 114.65 | 114.99 | 309,649 | -0.39(-0.34%) |
Jan 12, 2018 | 115.37 | 115.37 | 115.37 | 0 | +0.78(+0.68%) | |
Jan 11, 2018 | 114.10 | 114.62 | 114.01 | 114.60 | 184,965 | +0.79(+0.69%) |
Jan 10, 2018 | 113.88 | 113.81 | 245,855 | -0.17(-0.15%) | ||
Jan 09, 2018 | 113.97 | 114.25 | 113.82 | 113.98 | 242,113 | +0.26(+0.23%) |
Jan 08, 2018 | 113.39 | 113.78 | 113.33 | 113.72 | 275,837 | +0.25(+0.22%) |
Jan 05, 2018 | 113.12 | 113.53 | 112.93 | 113.47 | 224,038 | +0.72(+0.64%) |
Jan 04, 2018 | 112.58 | 112.96 | 112.47 | 112.75 | 255,554 | +0.47(+0.42%) |
Jan 03, 2018 | 111.67 | 112.32 | 111.67 | 112.28 | 222,476 | +0.71(+0.64%) |
Jan 02, 2018 | 111.20 | 111.57 | 111.06 | 111.56 | 278,840 | +0.82(+0.74%) |
Dec 29, 2017 | 110.74 | 110.74 | 110.74 | 0 | -0.45(-0.41%) | |
Dec 28, 2017 | 111.19 | 111.24 | 111.03 | 111.19 | 211,579 | +0.19(+0.17%) |
Dec 27, 2017 | 111.05 | 111.13 | 110.87 | 111.00 | 172,476 | +0.09(+0.08%) |
Dec 26, 2017 | 110.84 | 111.00 | 110.80 | 110.91 | 163,103 | -0.11(-0.10%) |
Dec 22, 2017 | 111.10 | 111.10 | 110.81 | 111.02 | 160,034 | -0.06(-0.06%) |
Dec 21, 2017 | 111.11 | 111.40 | 110.98 | 111.08 | 287,251 | +0.22(+0.20%) |
Dec 20, 2017 | 111.36 | 111.36 | 110.72 | 110.86 | 206,966 | -0.05(-0.05%) |
Dec 19, 2017 | 111.44 | 111.49 | 110.89 | 110.91 | 183,003 | -0.43(-0.39%) |
Dec 18, 2017 | 111.28 | 111.49 | 111.26 | 111.34 | 225,794 | +0.69(+0.63%) |
Dec 15, 2017 | 110.13 | 110.84 | 110.13 | 110.65 | 206,992 | +0.94(+0.85%) |
Dec 14, 2017 | 110.31 | 110.37 | 109.72 | 109.72 | 147,638 | -0.44(-0.40%) |
Dec 13, 2017 | 110.32 | 110.50 | 110.15 | 110.16 | 213,064 | -0.05(-0.05%) |
Dec 12, 2017 | 110.12 | 110.41 | 110.02 | 110.21 | 237,252 | +0.20(+0.18%) |
Dec 11, 2017 | 109.73 | 110.01 | 109.67 | 110.01 | 177,352 | +0.36(+0.33%) |
Dec 08, 2017 | 109.46 | 109.65 | 109.34 | 109.65 | 150,747 | +0.62(+0.57%) |
Dec 07, 2017 | 109.11 | 109.19 | 108.60 | 109.03 | 206,383 | +0.35(+0.32%) |
Dec 06, 2017 | 108.50 | 108.86 | 108.49 | 108.68 | 1,180,392 | +0.02(+0.02%) |
Dec 05, 2017 | 109.13 | 109.49 | 108.62 | 108.67 | 319,373 | -0.40(-0.37%) |
Dec 04, 2017 | 110.00 | 110.03 | 109.06 | 109.07 | 230,270 | -0.14(-0.13%) |