Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 122.95 | 123.64 | 120.28 | 120.38 | 1,688,788 | -2.20(-1.79%) |
Feb 27, 2018 | 123.95 | 124.20 | 122.18 | 122.58 | 2,158,737 | -0.90(-0.73%) |
Feb 26, 2018 | 121.43 | 124.19 | 121.43 | 123.48 | 2,089,524 | +2.46(+2.03%) |
Feb 23, 2018 | 119.77 | 121.11 | 119.14 | 121.02 | 2,316,633 | +1.82(+1.53%) |
Feb 22, 2018 | 118.95 | 119.20 | 2,014,546 | -0.78(-0.65%) | ||
Feb 21, 2018 | 120.62 | 122.04 | 119.96 | 119.98 | 1,540,960 | -0.46(-0.38%) |
Feb 20, 2018 | 121.66 | 121.94 | 119.90 | 120.44 | 1,763,587 | -1.81(-1.48%) |
Feb 16, 2018 | 122.25 | 122.25 | 122.25 | 0 | +0.24(+0.20%) | |
Feb 15, 2018 | 122.93 | 123.18 | 121.16 | 122.01 | 1,620,017 | +0.24(+0.20%) |
Feb 14, 2018 | 119.19 | 122.01 | 119.19 | 121.76 | 2,202,088 | +1.75(+1.46%) |
Feb 13, 2018 | 119.20 | 120.22 | 118.40 | 120.01 | 1,395,140 | +0.38(+0.32%) |
Feb 12, 2018 | 118.88 | 120.53 | 117.85 | 119.63 | 2,776,550 | +0.92(+0.77%) |
Feb 09, 2018 | 117.70 | 119.64 | 114.97 | 118.72 | 4,220,887 | +1.79(+1.53%) |
Feb 08, 2018 | 122.56 | 122.96 | 116.84 | 116.92 | 3,617,734 | -6.17(-5.02%) |
Feb 07, 2018 | 121.31 | 123.88 | 121.21 | 123.10 | 3,499,590 | +1.12(+0.92%) |
Feb 06, 2018 | 118.66 | 122.29 | 118.10 | 121.98 | 4,449,951 | -1.41(-1.14%) |
Feb 05, 2018 | 126.98 | 128.07 | 120.87 | 123.39 | 3,809,726 | -4.74(-3.70%) |
Feb 02, 2018 | 129.63 | 130.38 | 128.01 | 128.13 | 2,653,421 | -1.78(-1.37%) |
Feb 01, 2018 | 129.63 | 130.32 | 128.87 | 129.90 | 2,300,827 | +0.07(+0.05%) |
Jan 31, 2018 | 128.44 | 130.06 | 127.93 | 129.84 | 2,399,609 | +1.04(+0.81%) |
Jan 30, 2018 | 128.77 | 129.04 | 128.17 | 128.79 | 2,768,096 | -0.21(-0.16%) |
Jan 29, 2018 | 129.49 | 129.63 | 128.65 | 129.00 | 2,154,088 | -0.40(-0.31%) |
Jan 26, 2018 | 129.38 | 130.07 | 128.40 | 129.40 | 2,931,077 | +0.82(+0.64%) |
Jan 25, 2018 | 127.68 | 128.93 | 127.36 | 128.58 | 2,555,959 | +0.74(+0.58%) |
Jan 24, 2018 | 127.23 | 128.22 | 126.67 | 127.84 | 2,739,513 | +1.18(+0.93%) |
Jan 23, 2018 | 125.00 | 127.27 | 123.66 | 126.67 | 5,766,146 | +5.98(+4.96%) |
Jan 22, 2018 | 119.04 | 120.68 | 118.92 | 120.68 | 3,367,918 | +1.30(+1.09%) |
Jan 19, 2018 | 119.50 | 118.38 | 119.38 | 1,880,000 | +0.44(+0.37%) | |
Jan 18, 2018 | 118.70 | 119.25 | 117.94 | 118.94 | 1,802,563 | +0.42(+0.35%) |
Jan 17, 2018 | 118.30 | 118.99 | 117.37 | 118.52 | 1,997,765 | +1.16(+0.99%) |
Jan 16, 2018 | 117.00 | 117.81 | 116.41 | 117.36 | 2,087,330 | +0.68(+0.59%) |
Jan 12, 2018 | 116.68 | 116.68 | 116.68 | 0 | +2.07(+1.81%) | |
Jan 11, 2018 | 114.39 | 115.07 | 114.02 | 114.61 | 1,208,277 | +0.20(+0.17%) |
Jan 10, 2018 | 114.41 | 1,352,916 | -0.31(-0.27%) | |||
Jan 09, 2018 | 114.83 | 116.21 | 114.49 | 114.72 | 2,403,502 | +0.88(+0.78%) |
Jan 08, 2018 | 114.45 | 114.66 | 113.54 | 113.84 | 1,551,126 | -0.61(-0.54%) |
Jan 05, 2018 | 114.82 | 114.82 | 113.77 | 114.45 | 1,321,047 | -0.21(-0.18%) |
Jan 04, 2018 | 115.34 | 115.83 | 114.63 | 114.66 | 1,380,448 | +0.00(+0.00%) |
Jan 03, 2018 | 113.83 | 114.99 | 113.83 | 114.66 | 1,510,454 | +0.36(+0.32%) |
Jan 02, 2018 | 118.04 | 117.47 | 113.85 | 114.30 | 2,758,360 | -3.17(-2.70%) |
Dec 29, 2017 | 117.47 | 117.47 | 117.47 | 0 | -0.02(-0.01%) | |
Dec 28, 2017 | 117.13 | 117.52 | 116.73 | 117.48 | 806,834 | +0.77(+0.66%) |
Dec 27, 2017 | 116.85 | 117.03 | 116.30 | 116.71 | 1,091,671 | -0.01(-0.01%) |
Dec 26, 2017 | 116.83 | 117.44 | 116.19 | 116.72 | 652,107 | +0.34(+0.29%) |
Dec 22, 2017 | 116.65 | 116.79 | 115.97 | 116.39 | 1,015,412 | -0.04(-0.04%) |
Dec 21, 2017 | 117.68 | 117.95 | 113.83 | 116.43 | 1,077,692 | -0.71(-0.61%) |
Dec 20, 2017 | 118.17 | 118.17 | 116.74 | 117.14 | 1,235,711 | -0.24(-0.21%) |
Dec 19, 2017 | 117.79 | 118.31 | 116.85 | 117.38 | 1,576,202 | +0.29(+0.24%) |
Dec 18, 2017 | 117.43 | 118.90 | 116.64 | 117.09 | 1,954,673 | +0.28(+0.24%) |
Dec 15, 2017 | 115.38 | 117.21 | 115.10 | 116.82 | 3,661,152 | +2.00(+1.74%) |
Dec 14, 2017 | 116.05 | 116.19 | 114.19 | 114.82 | 1,466,835 | -0.85(-0.73%) |
Dec 13, 2017 | 116.37 | 116.37 | 115.37 | 115.67 | 1,534,159 | -0.69(-0.59%) |
Dec 12, 2017 | 116.35 | 116.57 | 114.98 | 116.35 | 1,622,270 | +1.03(+0.89%) |
Dec 11, 2017 | 115.98 | 116.04 | 114.78 | 115.32 | 1,123,977 | -0.51(-0.44%) |
Dec 08, 2017 | 115.84 | 115.88 | 115.02 | 115.83 | 1,253,173 | +0.23(+0.19%) |
Dec 07, 2017 | 116.11 | 116.40 | 115.38 | 115.61 | 1,255,234 | -0.99(-0.85%) |
Dec 06, 2017 | 116.91 | 117.28 | 116.38 | 116.60 | 1,212,911 | +0.03(+0.03%) |
Dec 05, 2017 | 116.82 | 118.22 | 116.39 | 116.56 | 1,699,447 | -0.90(-0.76%) |
Dec 04, 2017 | 117.51 | 118.83 | 117.15 | 117.46 | 2,540,073 | +0.13(+0.11%) |