Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 117.72 | 118.11 | 114.20 | 114.35 | 6,005,012 | -3.06(-2.61%) |
Feb 27, 2018 | 121.44 | 122.18 | 117.40 | 117.41 | 12,435,332 | -3.79(-3.13%) |
Feb 26, 2018 | 118.68 | 121.43 | 118.41 | 121.21 | 6,222,022 | +3.34(+2.83%) |
Feb 23, 2018 | 117.46 | 117.95 | 116.67 | 117.87 | 2,880,469 | +1.20(+1.03%) |
Feb 22, 2018 | 116.67 | 4,104,554 | +0.96(+0.83%) | |||
Feb 21, 2018 | 113.95 | 118.25 | 113.95 | 115.71 | 4,466,359 | +1.98(+1.74%) |
Feb 20, 2018 | 116.27 | 116.80 | 113.47 | 113.73 | 3,906,985 | -3.53(-3.01%) |
Feb 16, 2018 | 117.26 | 117.26 | 117.26 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.89 | 117.12 | 115.03 | 116.93 | 3,955,543 | +0.61(+0.53%) |
Feb 14, 2018 | 112.48 | 116.62 | 112.05 | 116.31 | 5,471,506 | +4.27(+3.81%) |
Feb 13, 2018 | 111.56 | 112.63 | 110.72 | 112.05 | 5,787,538 | -0.30(-0.26%) |
Feb 12, 2018 | 111.56 | 113.39 | 110.17 | 112.34 | 4,765,810 | +1.19(+1.07%) |
Feb 09, 2018 | 110.42 | 112.07 | 105.86 | 111.15 | 10,484,296 | +2.11(+1.94%) |
Feb 08, 2018 | 112.39 | 112.39 | 109.00 | 109.04 | 7,241,400 | -3.58(-3.18%) |
Feb 07, 2018 | 113.83 | 114.54 | 112.60 | 112.62 | 5,786,015 | -1.91(-1.67%) |
Feb 06, 2018 | 106.79 | 114.84 | 106.11 | 114.53 | 17,951,032 | +3.70(+3.34%) |
Feb 05, 2018 | 112.30 | 114.29 | 110.13 | 110.83 | 7,633,245 | -2.14(-1.89%) |
Feb 02, 2018 | 114.98 | 115.61 | 112.41 | 112.97 | 9,368,140 | -2.64(-2.28%) |
Feb 01, 2018 | 115.72 | 116.80 | 115.57 | 115.61 | 6,408,643 | -0.98(-0.84%) |
Jan 31, 2018 | 118.50 | 119.62 | 116.16 | 116.59 | 6,524,136 | -1.62(-1.37%) |
Jan 30, 2018 | 118.15 | 118.77 | 118.03 | 118.21 | 6,164,587 | -0.60(-0.51%) |
Jan 29, 2018 | 117.20 | 119.43 | 117.12 | 118.81 | 6,588,992 | +1.59(+1.36%) |
Jan 26, 2018 | 116.86 | 117.57 | 115.91 | 117.22 | 6,691,084 | +0.55(+0.47%) |
Jan 25, 2018 | 117.52 | 117.89 | 115.12 | 116.67 | 15,809,700 | -6.63(-5.38%) |
Jan 24, 2018 | 123.50 | 124.93 | 122.18 | 123.30 | 5,885,018 | -0.15(-0.12%) |
Jan 23, 2018 | 123.48 | 124.36 | 121.69 | 123.45 | 7,075,235 | -0.53(-0.43%) |
Jan 22, 2018 | 123.44 | 124.08 | 122.37 | 123.98 | 3,749,711 | +0.63(+0.51%) |
Jan 19, 2018 | 123.14 | 123.68 | 122.09 | 123.35 | 5,258,299 | +0.72(+0.58%) |
Jan 18, 2018 | 122.86 | 123.03 | 121.92 | 122.64 | 3,909,153 | -0.03(-0.02%) |
Jan 17, 2018 | 122.53 | 123.76 | 122.05 | 122.66 | 3,866,600 | +0.13(+0.11%) |
Jan 16, 2018 | 124.07 | 124.17 | 122.11 | 122.53 | 6,538,904 | -0.75(-0.61%) |
Jan 12, 2018 | 123.28 | 123.28 | 123.28 | 0 | +0.72(+0.58%) | |
Jan 11, 2018 | 122.78 | 123.13 | 121.82 | 122.57 | 3,553,401 | +0.57(+0.47%) |
Jan 10, 2018 | 122.41 | 123.48 | 121.15 | 122.00 | 10,893,106 | -1.14(-0.92%) |
Jan 09, 2018 | 122.10 | 123.28 | 121.58 | 123.14 | 7,317,983 | +1.36(+1.12%) |
Jan 08, 2018 | 120.06 | 121.94 | 120.04 | 121.77 | 6,266,227 | +1.67(+1.39%) |
Jan 05, 2018 | 120.21 | 122.02 | 118.82 | 120.11 | 6,161,898 | +1.51(+1.27%) |
Jan 04, 2018 | 119.50 | 120.41 | 118.35 | 118.59 | 5,021,010 | -0.65(-0.54%) |
Jan 03, 2018 | 118.86 | 119.29 | 118.12 | 119.24 | 5,328,868 | +0.66(+0.56%) |
Jan 02, 2018 | 117.64 | 118.58 | 117.18 | 118.58 | 4,920,727 | +1.47(+1.25%) |
Dec 29, 2017 | 117.11 | 117.11 | 117.11 | 0 | -0.89(-0.76%) | |
Dec 28, 2017 | 118.80 | 118.92 | 117.56 | 118.00 | 2,997,502 | -1.05(-0.88%) |
Dec 27, 2017 | 117.54 | 119.05 | 117.06 | 119.05 | 8,557,500 | +1.46(+1.24%) |
Dec 26, 2017 | 117.90 | 118.56 | 117.31 | 117.59 | 2,640,393 | +0.16(+0.13%) |
Dec 22, 2017 | 116.85 | 117.63 | 115.96 | 117.43 | 3,166,169 | +0.65(+0.55%) |
Dec 21, 2017 | 117.90 | 117.90 | 116.48 | 116.79 | 4,744,231 | -0.83(-0.70%) |
Dec 20, 2017 | 117.32 | 118.16 | 116.23 | 117.62 | 7,815,188 | +1.26(+1.08%) |
Dec 19, 2017 | 116.72 | 116.73 | 114.67 | 116.36 | 5,196,680 | +0.67(+0.58%) |
Dec 18, 2017 | 114.71 | 116.37 | 114.49 | 115.69 | 6,628,907 | +1.63(+1.43%) |
Dec 15, 2017 | 113.40 | 114.94 | 112.95 | 114.05 | 10,040,185 | +1.25(+1.11%) |
Dec 14, 2017 | 114.11 | 114.70 | 112.47 | 112.81 | 5,205,138 | -0.99(-0.87%) |
Dec 13, 2017 | 114.14 | 115.62 | 113.31 | 113.80 | 6,492,087 | -0.34(-0.30%) |
Dec 12, 2017 | 114.14 | 114.41 | 112.32 | 114.14 | 6,107,923 | +1.44(+1.28%) |
Dec 11, 2017 | 112.70 | 113.14 | 111.83 | 112.70 | 5,638,015 | -0.05(-0.05%) |
Dec 08, 2017 | 112.48 | 113.56 | 112.25 | 112.75 | 4,154,932 | +0.57(+0.51%) |
Dec 07, 2017 | 111.78 | 112.56 | 111.28 | 112.19 | 5,376,886 | +0.45(+0.40%) |
Dec 06, 2017 | 111.32 | 111.96 | 111.08 | 111.74 | 4,371,743 | -0.05(-0.05%) |
Dec 05, 2017 | 113.08 | 113.49 | 111.08 | 111.79 | 5,671,790 | -1.81(-1.59%) |
Dec 04, 2017 | 110.11 | 115.28 | 110.11 | 113.60 | 10,411,428 | +4.77(+4.38%) |