Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 118.20 | 119.48 | 117.47 | 117.53 | 7,091,334 | -0.41(-0.35%) |
Feb 27, 2018 | 119.21 | 119.78 | 117.92 | 117.94 | 7,622,580 | -1.17(-0.98%) |
Feb 26, 2018 | 118.14 | 119.11 | 117.89 | 119.10 | 6,545,793 | +1.59(+1.35%) |
Feb 23, 2018 | 116.22 | 117.55 | 115.88 | 117.52 | 5,268,897 | +2.44(+2.12%) |
Feb 22, 2018 | 115.08 | 5,223,702 | -0.05(-0.04%) | |||
Feb 21, 2018 | 116.67 | 117.42 | 115.11 | 115.13 | 8,026,955 | -1.51(-1.29%) |
Feb 20, 2018 | 116.01 | 117.63 | 115.69 | 116.64 | 6,467,602 | +0.15(+0.13%) |
Feb 16, 2018 | 116.48 | 116.48 | 116.48 | 0 | -0.41(-0.35%) | |
Feb 15, 2018 | 116.34 | 116.92 | 114.69 | 116.89 | 7,239,007 | +1.59(+1.38%) |
Feb 14, 2018 | 112.25 | 115.42 | 112.13 | 115.31 | 9,647,125 | +2.37(+2.09%) |
Feb 13, 2018 | 112.47 | 113.37 | 111.78 | 112.94 | 8,176,986 | -0.11(-0.10%) |
Feb 12, 2018 | 112.41 | 113.41 | 111.54 | 113.06 | 12,072,673 | +2.05(+1.85%) |
Feb 09, 2018 | 109.31 | 111.85 | 105.95 | 111.00 | 18,542,878 | +2.35(+2.16%) |
Feb 08, 2018 | 114.07 | 114.34 | 108.38 | 108.66 | 13,276,504 | -5.53(-4.84%) |
Feb 07, 2018 | 114.60 | 116.85 | 113.76 | 114.18 | 9,736,244 | -0.31(-0.27%) |
Feb 06, 2018 | 109.94 | 114.80 | 108.08 | 114.49 | 19,956,102 | +2.15(+1.91%) |
Feb 05, 2018 | 113.28 | 115.59 | 109.75 | 112.34 | 17,304,326 | -3.04(-2.64%) |
Feb 02, 2018 | 118.07 | 118.07 | 115.18 | 115.39 | 14,605,126 | -4.59(-3.83%) |
Feb 01, 2018 | 119.04 | 120.49 | 118.43 | 119.97 | 11,693,672 | +1.42(+1.20%) |
Jan 31, 2018 | 118.12 | 118.79 | 117.42 | 118.55 | 7,682,112 | +0.65(+0.55%) |
Jan 30, 2018 | 118.16 | 118.61 | 117.97 | 117.90 | 8,542,957 | -1.23(-1.03%) |
Jan 29, 2018 | 120.95 | 121.08 | 118.99 | 119.14 | 6,556,571 | -1.41(-1.17%) |
Jan 26, 2018 | 120.02 | 120.61 | 119.06 | 120.55 | 5,873,345 | +1.05(+0.88%) |
Jan 25, 2018 | 119.29 | 119.74 | 118.94 | 119.50 | 7,494,756 | +0.64(+0.54%) |
Jan 24, 2018 | 119.34 | 119.72 | 118.06 | 118.86 | 6,816,877 | -0.10(-0.08%) |
Jan 23, 2018 | 118.91 | 119.78 | 118.53 | 118.95 | 5,954,370 | +0.31(+0.26%) |
Jan 22, 2018 | 117.25 | 118.65 | 116.81 | 118.65 | 9,800,495 | +1.55(+1.33%) |
Jan 19, 2018 | 117.43 | 118.00 | 116.35 | 117.09 | 8,645,776 | -0.39(-0.33%) |
Jan 18, 2018 | 116.92 | 117.56 | 116.45 | 117.48 | 9,072,238 | +1.08(+0.93%) |
Jan 17, 2018 | 115.66 | 116.58 | 115.21 | 116.41 | 8,373,154 | +1.52(+1.32%) |
Jan 16, 2018 | 115.64 | 116.37 | 114.43 | 114.89 | 8,623,816 | +0.29(+0.25%) |
Jan 12, 2018 | 114.60 | 114.60 | 114.60 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 113.37 | 114.50 | 113.26 | 114.36 | 6,268,496 | +0.82(+0.72%) |
Jan 10, 2018 | 113.61 | 113.54 | 7,848,774 | -0.12(-0.11%) | ||
Jan 09, 2018 | 114.49 | 114.49 | 113.24 | 113.67 | 6,665,549 | -0.22(-0.19%) |
Jan 08, 2018 | 113.19 | 114.97 | 112.67 | 113.89 | 6,979,570 | +0.46(+0.40%) |
Jan 05, 2018 | 111.64 | 113.56 | 111.11 | 113.43 | 9,001,856 | +2.65(+2.39%) |
Jan 04, 2018 | 110.94 | 112.00 | 110.73 | 110.78 | 8,178,869 | +0.41(+0.37%) |
Jan 03, 2018 | 109.70 | 110.49 | 109.42 | 110.36 | 7,278,394 | +1.09(+1.00%) |
Jan 02, 2018 | 109.33 | 109.75 | 108.74 | 109.28 | 6,370,736 | +0.47(+0.43%) |
Dec 29, 2017 | 108.81 | 108.81 | 108.81 | 0 | -0.31(-0.29%) | |
Dec 28, 2017 | 109.08 | 109.67 | 108.78 | 109.12 | 7,268,413 | +0.31(+0.29%) |
Dec 27, 2017 | 107.54 | 108.86 | 107.50 | 108.81 | 7,410,733 | +0.98(+0.91%) |
Dec 26, 2017 | 106.95 | 108.26 | 106.95 | 107.83 | 4,132,402 | +0.29(+0.27%) |
Dec 22, 2017 | 107.25 | 107.94 | 107.12 | 107.54 | 6,486,477 | +0.27(+0.25%) |
Dec 21, 2017 | 107.45 | 107.93 | 107.19 | 107.27 | 9,290,622 | +0.28(+0.26%) |
Dec 20, 2017 | 107.57 | 107.93 | 106.87 | 107.00 | 6,497,677 | -0.02(-0.02%) |
Dec 19, 2017 | 108.10 | 108.10 | 107.00 | 107.02 | 8,277,169 | -1.35(-1.24%) |
Dec 18, 2017 | 109.45 | 109.51 | 108.08 | 108.36 | 9,388,517 | -0.26(-0.24%) |
Dec 15, 2017 | 108.76 | 108.93 | 107.25 | 108.62 | 17,172,748 | +0.86(+0.80%) |
Dec 14, 2017 | 108.36 | 108.88 | 107.76 | 107.76 | 10,283,048 | -0.37(-0.34%) |
Dec 13, 2017 | 108.55 | 109.14 | 108.02 | 108.13 | 8,476,234 | -0.14(-0.13%) |
Dec 12, 2017 | 108.28 | 108.53 | 106.89 | 108.28 | 9,172,841 | +1.04(+0.97%) |
Dec 11, 2017 | 107.36 | 108.17 | 107.03 | 107.23 | 7,898,500 | -0.22(-0.20%) |
Dec 08, 2017 | 107.01 | 107.46 | 106.70 | 107.45 | 7,958,586 | +1.14(+1.08%) |
Dec 07, 2017 | 104.75 | 106.32 | 104.45 | 106.31 | 7,735,845 | +1.58(+1.51%) |
Dec 06, 2017 | 103.53 | 105.14 | 103.31 | 104.72 | 7,891,682 | +1.11(+1.07%) |
Dec 05, 2017 | 103.91 | 104.25 | 101.73 | 103.62 | 12,659,562 | +1.10(+1.07%) |
Dec 04, 2017 | 106.24 | 106.36 | 102.08 | 102.52 | 19,810,232 | -3.15(-2.98%) |