Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 112.96 | 113.42 | 111.74 | 111.76 | 5,293,179 | -0.52(-0.46%) |
Feb 27, 2018 | 113.65 | 114.59 | 112.26 | 112.28 | 5,908,188 | -1.46(-1.28%) |
Feb 26, 2018 | 111.75 | 113.95 | 111.53 | 113.73 | 5,017,362 | +2.19(+1.97%) |
Feb 23, 2018 | 110.66 | 111.78 | 110.50 | 111.54 | 4,540,055 | +1.68(+1.53%) |
Feb 22, 2018 | 109.58 | 109.86 | 5,611,674 | -0.56(-0.51%) | ||
Feb 21, 2018 | 111.47 | 112.43 | 110.38 | 110.42 | 5,193,804 | -0.86(-0.77%) |
Feb 20, 2018 | 112.01 | 110.35 | 111.28 | 6,259,326 | -0.73(-0.65%) | |
Feb 16, 2018 | 112.01 | 112.01 | 112.01 | 0 | +0.12(+0.11%) | |
Feb 15, 2018 | 111.52 | 112.47 | 110.87 | 111.89 | 7,712,240 | +0.90(+0.81%) |
Feb 14, 2018 | 107.72 | 111.16 | 107.58 | 110.99 | 7,634,306 | +2.88(+2.66%) |
Feb 13, 2018 | 108.22 | 108.42 | 107.32 | 108.12 | 6,783,906 | -0.47(-0.43%) |
Feb 12, 2018 | 108.22 | 109.30 | 107.79 | 108.58 | 8,195,665 | +1.35(+1.26%) |
Feb 09, 2018 | 106.57 | 107.97 | 103.56 | 107.23 | 10,915,251 | +1.38(+1.30%) |
Feb 08, 2018 | 109.36 | 109.73 | 105.78 | 105.85 | 9,439,222 | -3.41(-3.12%) |
Feb 07, 2018 | 109.49 | 110.32 | 108.86 | 109.26 | 8,645,320 | -1.06(-0.96%) |
Feb 06, 2018 | 106.73 | 110.43 | 106.03 | 110.32 | 13,876,223 | +1.04(+0.95%) |
Feb 05, 2018 | 112.13 | 112.57 | 106.88 | 109.28 | 12,219,409 | -3.66(-3.24%) |
Feb 02, 2018 | 114.84 | 115.05 | 112.83 | 112.94 | 7,395,057 | -2.39(-2.08%) |
Feb 01, 2018 | 115.90 | 116.52 | 114.98 | 115.34 | 6,241,402 | -0.92(-0.79%) |
Jan 31, 2018 | 116.30 | 117.17 | 115.59 | 116.26 | 5,733,875 | +0.06(+0.05%) |
Jan 30, 2018 | 118.04 | 118.44 | 115.87 | 116.20 | 6,902,246 | -2.26(-1.91%) |
Jan 29, 2018 | 118.92 | 119.59 | 117.90 | 118.46 | 4,951,899 | -0.38(-0.32%) |
Jan 26, 2018 | 117.98 | 118.90 | 117.74 | 118.84 | 5,333,618 | +1.33(+1.13%) |
Jan 25, 2018 | 117.83 | 118.45 | 117.32 | 117.52 | 4,648,820 | +0.07(+0.06%) |
Jan 24, 2018 | 118.42 | 119.82 | 117.05 | 117.44 | 7,826,544 | -0.62(-0.53%) |
Jan 23, 2018 | 115.63 | 118.08 | 115.41 | 118.07 | 10,508,589 | +2.59(+2.24%) |
Jan 22, 2018 | 116.46 | 114.42 | 115.48 | 11,915,367 | +0.16(+0.14%) | |
Jan 19, 2018 | 116.80 | 117.47 | 114.56 | 115.31 | 29,812,188 | -4.79(-3.99%) |
Jan 18, 2018 | 120.73 | 121.54 | 119.42 | 120.11 | 19,726,898 | +0.33(+0.28%) |
Jan 17, 2018 | 119.32 | 120.11 | 118.79 | 119.78 | 16,462,997 | +3.41(+2.93%) |
Jan 16, 2018 | 117.25 | 117.39 | 116.01 | 116.37 | 10,801,728 | +0.50(+0.44%) |
Jan 12, 2018 | 115.86 | 115.86 | 115.86 | 0 | -0.75(-0.65%) | |
Jan 11, 2018 | 117.04 | 117.14 | 115.98 | 116.61 | 5,341,205 | +0.01(+0.01%) |
Jan 10, 2018 | 116.71 | 116.35 | 116.60 | 5,876,943 | +0.25(+0.21%) | |
Jan 09, 2018 | 116.40 | 116.85 | 115.81 | 116.35 | 6,113,160 | +0.25(+0.22%) |
Jan 08, 2018 | 115.52 | 116.41 | 114.84 | 116.10 | 7,373,512 | +0.70(+0.60%) |
Jan 05, 2018 | 115.36 | 115.69 | 114.41 | 115.40 | 7,315,960 | +0.56(+0.49%) |
Jan 04, 2018 | 113.38 | 115.28 | 113.18 | 114.84 | 10,637,569 | +2.28(+2.03%) |
Jan 03, 2018 | 111.74 | 113.50 | 111.03 | 112.56 | 13,293,641 | +3.01(+2.75%) |
Jan 02, 2018 | 109.72 | 109.86 | 109.04 | 109.55 | 5,916,296 | +0.59(+0.54%) |
Dec 29, 2017 | 108.96 | 108.96 | 108.96 | 0 | -0.44(-0.40%) | |
Dec 28, 2017 | 108.80 | 109.45 | 108.80 | 109.40 | 3,783,303 | +0.65(+0.59%) |
Dec 27, 2017 | 108.62 | 108.79 | 108.38 | 108.75 | 3,025,756 | +0.21(+0.20%) |
Dec 26, 2017 | 108.31 | 109.27 | 108.31 | 108.54 | 3,490,547 | +0.23(+0.22%) |
Dec 22, 2017 | 107.82 | 108.66 | 107.59 | 108.31 | 4,210,928 | +0.71(+0.66%) |
Dec 21, 2017 | 108.78 | 108.99 | 107.59 | 107.59 | 5,847,550 | -1.03(-0.95%) |
Dec 20, 2017 | 109.12 | 109.29 | 108.50 | 108.62 | 5,329,048 | -0.20(-0.18%) |
Dec 19, 2017 | 109.41 | 109.49 | 108.72 | 108.82 | 5,796,077 | -0.07(-0.07%) |
Dec 18, 2017 | 109.08 | 109.50 | 108.81 | 108.89 | 7,166,458 | +0.59(+0.54%) |
Dec 15, 2017 | 109.09 | 109.23 | 107.97 | 108.31 | 15,882,740 | -1.06(-0.97%) |
Dec 14, 2017 | 109.80 | 110.16 | 109.16 | 109.37 | 6,528,911 | +0.06(+0.06%) |
Dec 13, 2017 | 111.22 | 111.31 | 109.29 | 109.31 | 7,970,814 | -2.01(-1.81%) |
Dec 12, 2017 | 111.32 | 112.10 | 110.19 | 111.32 | 8,901,108 | +0.94(+0.86%) |
Dec 11, 2017 | 110.40 | 110.71 | 109.78 | 110.37 | 5,776,885 | +0.43(+0.39%) |
Dec 08, 2017 | 109.94 | 110.10 | 109.05 | 109.94 | 4,956,776 | +0.88(+0.81%) |
Dec 07, 2017 | 109.08 | 109.69 | 108.84 | 109.06 | 5,310,351 | -0.38(-0.34%) |
Dec 06, 2017 | 109.44 | 110.95 | 109.43 | 109.44 | 4,737,371 | -0.89(-0.80%) |
Dec 05, 2017 | 111.11 | 111.32 | 109.85 | 110.33 | 7,136,121 | -0.79(-0.71%) |
Dec 04, 2017 | 110.76 | 111.36 | 110.13 | 111.12 | 6,567,296 | +1.21(+1.10%) |