Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 117.69 | 118.08 | 114.17 | 114.32 | 6,006,404 | -3.06(-2.61%) |
Feb 27, 2018 | 121.42 | 122.15 | 117.37 | 117.39 | 12,438,215 | -3.79(-3.13%) |
Feb 26, 2018 | 118.65 | 121.41 | 118.38 | 121.18 | 6,223,464 | +3.34(+2.83%) |
Feb 23, 2018 | 117.43 | 117.92 | 116.65 | 117.84 | 2,881,137 | +1.20(+1.03%) |
Feb 22, 2018 | 116.65 | 4,105,505 | +0.96(+0.83%) | |||
Feb 21, 2018 | 113.92 | 118.22 | 113.92 | 115.69 | 4,467,394 | +1.98(+1.74%) |
Feb 20, 2018 | 116.25 | 116.78 | 113.44 | 113.70 | 3,907,890 | -3.53(-3.01%) |
Feb 16, 2018 | 117.23 | 117.23 | 117.23 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.86 | 117.09 | 115.00 | 116.90 | 3,956,459 | +0.61(+0.53%) |
Feb 14, 2018 | 112.45 | 116.59 | 112.02 | 116.29 | 5,472,774 | +4.27(+3.81%) |
Feb 13, 2018 | 111.54 | 112.60 | 110.69 | 112.02 | 5,788,879 | -0.30(-0.26%) |
Feb 12, 2018 | 111.54 | 113.36 | 110.14 | 112.32 | 4,766,915 | +1.19(+1.07%) |
Feb 09, 2018 | 110.39 | 112.05 | 105.84 | 111.13 | 10,486,726 | +2.11(+1.94%) |
Feb 08, 2018 | 112.37 | 112.37 | 108.97 | 109.02 | 7,243,078 | -3.58(-3.18%) |
Feb 07, 2018 | 113.80 | 114.52 | 112.58 | 112.59 | 5,787,356 | -1.91(-1.67%) |
Feb 06, 2018 | 106.76 | 114.81 | 106.08 | 114.51 | 17,955,192 | +3.70(+3.34%) |
Feb 05, 2018 | 112.27 | 114.26 | 110.11 | 110.81 | 7,635,013 | -2.14(-1.89%) |
Feb 02, 2018 | 114.95 | 115.58 | 112.39 | 112.94 | 9,370,310 | -2.64(-2.28%) |
Feb 01, 2018 | 115.69 | 116.77 | 115.55 | 115.58 | 6,410,128 | -0.98(-0.84%) |
Jan 31, 2018 | 118.47 | 119.60 | 116.13 | 116.56 | 6,525,648 | -1.62(-1.37%) |
Jan 30, 2018 | 118.12 | 118.74 | 118.00 | 118.18 | 6,166,015 | -0.60(-0.51%) |
Jan 29, 2018 | 117.17 | 119.41 | 117.09 | 118.78 | 6,590,519 | +1.59(+1.36%) |
Jan 26, 2018 | 116.83 | 117.55 | 115.88 | 117.20 | 6,692,634 | +0.55(+0.47%) |
Jan 25, 2018 | 117.49 | 117.86 | 115.09 | 116.65 | 15,813,363 | -6.63(-5.38%) |
Jan 24, 2018 | 123.47 | 124.90 | 122.16 | 123.27 | 5,886,381 | -0.15(-0.12%) |
Jan 23, 2018 | 123.46 | 124.33 | 121.66 | 123.42 | 7,076,875 | -0.53(-0.43%) |
Jan 22, 2018 | 123.41 | 124.05 | 122.34 | 123.95 | 3,750,579 | +0.63(+0.51%) |
Jan 19, 2018 | 123.11 | 123.65 | 122.06 | 123.33 | 5,259,518 | +0.72(+0.58%) |
Jan 18, 2018 | 122.83 | 123.00 | 121.89 | 122.61 | 3,910,059 | -0.03(-0.02%) |
Jan 17, 2018 | 122.50 | 123.73 | 122.03 | 122.64 | 3,867,496 | +0.13(+0.11%) |
Jan 16, 2018 | 124.04 | 124.15 | 122.08 | 122.50 | 6,540,419 | -0.75(-0.61%) |
Jan 12, 2018 | 123.26 | 123.26 | 123.26 | 0 | +0.72(+0.58%) | |
Jan 11, 2018 | 122.75 | 123.10 | 121.79 | 122.54 | 3,554,224 | +0.57(+0.47%) |
Jan 10, 2018 | 122.38 | 123.46 | 121.12 | 121.97 | 10,895,630 | -1.14(-0.92%) |
Jan 09, 2018 | 122.07 | 123.26 | 121.55 | 123.11 | 7,319,678 | +1.36(+1.12%) |
Jan 08, 2018 | 120.03 | 121.91 | 120.02 | 121.75 | 6,267,678 | +1.67(+1.39%) |
Jan 05, 2018 | 120.18 | 121.99 | 118.79 | 120.08 | 6,163,326 | +1.51(+1.27%) |
Jan 04, 2018 | 119.47 | 120.38 | 118.32 | 118.57 | 5,022,174 | -0.65(-0.54%) |
Jan 03, 2018 | 118.84 | 119.27 | 118.10 | 119.21 | 5,330,103 | +0.66(+0.56%) |
Jan 02, 2018 | 117.61 | 118.55 | 117.15 | 118.55 | 4,921,867 | +1.47(+1.25%) |
Dec 29, 2017 | 117.08 | 117.08 | 117.08 | 0 | -0.89(-0.75%) | |
Dec 28, 2017 | 118.78 | 118.89 | 117.53 | 117.97 | 2,998,197 | -1.05(-0.88%) |
Dec 27, 2017 | 117.51 | 119.02 | 117.03 | 119.02 | 8,559,483 | +1.46(+1.24%) |
Dec 26, 2017 | 117.87 | 118.53 | 117.28 | 117.56 | 2,641,005 | +0.16(+0.13%) |
Dec 22, 2017 | 116.82 | 117.61 | 115.93 | 117.41 | 3,166,902 | +0.65(+0.55%) |
Dec 21, 2017 | 117.87 | 117.87 | 116.45 | 116.76 | 4,745,331 | -0.83(-0.70%) |
Dec 20, 2017 | 117.29 | 118.13 | 116.20 | 117.59 | 7,816,999 | +1.26(+1.08%) |
Dec 19, 2017 | 116.69 | 116.71 | 114.65 | 116.33 | 5,197,884 | +0.67(+0.58%) |
Dec 18, 2017 | 114.68 | 116.34 | 114.46 | 115.66 | 6,630,443 | +1.63(+1.43%) |
Dec 15, 2017 | 113.37 | 114.92 | 112.93 | 114.03 | 10,042,511 | +1.25(+1.11%) |
Dec 14, 2017 | 114.09 | 114.67 | 112.45 | 112.78 | 5,206,344 | -1.00(-0.88%) |
Dec 13, 2017 | 114.11 | 115.59 | 113.28 | 113.77 | 6,493,592 | -0.34(-0.30%) |
Dec 12, 2017 | 114.11 | 114.39 | 112.29 | 114.11 | 6,109,338 | +1.44(+1.28%) |
Dec 11, 2017 | 112.67 | 113.11 | 111.81 | 112.67 | 5,639,321 | -0.05(-0.05%) |
Dec 08, 2017 | 112.45 | 113.54 | 112.23 | 112.73 | 4,155,895 | +0.57(+0.51%) |
Dec 07, 2017 | 111.76 | 112.53 | 111.25 | 112.16 | 5,378,132 | +0.45(+0.40%) |
Dec 06, 2017 | 111.29 | 111.93 | 111.05 | 111.71 | 4,372,756 | -0.05(-0.05%) |
Dec 05, 2017 | 113.06 | 113.47 | 111.06 | 111.77 | 5,673,104 | -1.81(-1.59%) |
Dec 04, 2017 | 110.08 | 115.25 | 110.08 | 113.57 | 10,413,840 | +4.77(+4.38%) |