Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 112.09 | 112.40 | 110.32 | 110.33 | 9,398,102 | -1.52(-1.36%) |
Feb 27, 2018 | 112.31 | 113.06 | 111.79 | 111.85 | 8,426,612 | -0.34(-0.30%) |
Feb 26, 2018 | 111.89 | 113.33 | 111.28 | 112.19 | 7,867,403 | +0.76(+0.68%) |
Feb 23, 2018 | 109.81 | 111.49 | 109.75 | 111.44 | 6,073,868 | +1.78(+1.62%) |
Feb 22, 2018 | 109.29 | 109.65 | 6,790,685 | +0.00(+0.00%) | ||
Feb 21, 2018 | 110.41 | 111.79 | 109.61 | 109.65 | 7,781,818 | -0.81(-0.73%) |
Feb 20, 2018 | 112.15 | 112.64 | 110.29 | 110.47 | 7,775,657 | -1.92(-1.71%) |
Feb 16, 2018 | 112.39 | 112.39 | 112.39 | 0 | +1.62(+1.46%) | |
Feb 15, 2018 | 109.81 | 110.81 | 109.27 | 110.77 | 6,641,912 | +1.32(+1.20%) |
Feb 14, 2018 | 109.26 | 109.74 | 108.37 | 109.45 | 7,415,522 | -0.25(-0.22%) |
Feb 13, 2018 | 110.24 | 109.70 | 7,506,057 | -0.26(-0.24%) | ||
Feb 12, 2018 | 109.73 | 110.84 | 107.77 | 109.96 | 11,804,288 | +0.62(+0.57%) |
Feb 09, 2018 | 107.64 | 110.51 | 105.88 | 109.33 | 17,807,410 | +2.68(+2.51%) |
Feb 08, 2018 | 110.50 | 110.79 | 106.45 | 106.66 | 13,830,787 | -4.27(-3.85%) |
Feb 07, 2018 | 111.33 | 112.05 | 110.87 | 110.93 | 12,460,926 | -0.35(-0.31%) |
Feb 06, 2018 | 109.74 | 112.25 | 108.04 | 111.28 | 22,730,158 | +0.51(+0.46%) |
Feb 05, 2018 | 115.28 | 115.64 | 105.51 | 110.77 | 23,174,894 | -5.44(-4.68%) |
Feb 02, 2018 | 117.34 | 118.47 | 115.96 | 116.21 | 10,973,493 | -1.98(-1.67%) |
Feb 01, 2018 | 118.74 | 116.64 | 118.19 | 11,128,700 | +1.55(+1.32%) | |
Jan 31, 2018 | 120.34 | 120.34 | 116.57 | 116.64 | 15,553,909 | -3.58(-2.98%) |
Jan 30, 2018 | 121.04 | 121.24 | 120.22 | 120.22 | 9,921,256 | -1.06(-0.87%) |
Jan 29, 2018 | 122.27 | 122.34 | 121.15 | 121.28 | 9,491,979 | -1.39(-1.14%) |
Jan 26, 2018 | 121.97 | 122.90 | 121.66 | 122.67 | 9,555,545 | +0.78(+0.64%) |
Jan 25, 2018 | 120.12 | 122.11 | 120.04 | 121.89 | 9,405,090 | +1.97(+1.64%) |
Jan 24, 2018 | 121.13 | 121.18 | 119.69 | 119.92 | 14,903,015 | +0.20(+0.17%) |
Jan 23, 2018 | 124.05 | 124.44 | 119.54 | 119.72 | 20,684,994 | -5.33(-4.26%) |
Jan 22, 2018 | 124.09 | 125.04 | 123.84 | 125.04 | 8,293,903 | +0.66(+0.53%) |
Jan 19, 2018 | 124.47 | 124.63 | 123.59 | 124.38 | 10,353,035 | +0.37(+0.30%) |
Jan 18, 2018 | 124.02 | 124.45 | 123.21 | 124.01 | 6,579,989 | -0.05(-0.04%) |
Jan 17, 2018 | 124.79 | 125.19 | 122.80 | 124.06 | 12,581,161 | +0.10(+0.08%) |
Jan 16, 2018 | 123.59 | 124.97 | 123.26 | 123.96 | 9,318,386 | +0.93(+0.76%) |
Jan 12, 2018 | 123.03 | 123.03 | 123.03 | 0 | +0.82(+0.67%) | |
Jan 11, 2018 | 121.66 | 122.31 | 121.29 | 122.21 | 5,878,642 | +0.69(+0.57%) |
Jan 10, 2018 | 121.17 | 121.68 | 120.97 | 121.52 | 7,770,141 | -0.14(-0.12%) |
Jan 09, 2018 | 120.17 | 122.96 | 120.08 | 121.67 | 10,540,038 | +1.90(+1.59%) |
Jan 08, 2018 | 119.61 | 119.86 | 118.95 | 119.77 | 6,077,331 | +0.15(+0.13%) |
Jan 05, 2018 | 118.75 | 119.71 | 118.41 | 119.61 | 7,296,409 | +0.98(+0.83%) |
Jan 04, 2018 | 118.55 | 119.13 | 118.36 | 118.64 | 5,730,554 | -0.01(-0.01%) |
Jan 03, 2018 | 117.63 | 118.75 | 117.24 | 118.64 | 6,338,685 | +1.12(+0.96%) |
Jan 02, 2018 | 117.88 | 117.94 | 117.09 | 117.52 | 8,105,883 | -0.41(-0.35%) |
Dec 29, 2017 | 117.94 | 117.94 | 117.94 | 0 | -0.71(-0.60%) | |
Dec 28, 2017 | 118.76 | 119.02 | 118.45 | 118.64 | 2,943,946 | -0.01(-0.01%) |
Dec 27, 2017 | 118.53 | 119.14 | 118.34 | 118.65 | 4,447,005 | +0.41(+0.34%) |
Dec 26, 2017 | 118.27 | 117.90 | 118.25 | 3,875,286 | -0.03(-0.02%) | |
Dec 22, 2017 | 119.02 | 119.31 | 118.20 | 118.27 | 5,527,422 | -0.79(-0.67%) |
Dec 21, 2017 | 119.51 | 120.00 | 119.03 | 119.07 | 6,946,177 | -0.08(-0.07%) |
Dec 20, 2017 | 120.08 | 120.35 | 119.08 | 119.15 | 7,451,554 | -0.52(-0.44%) |
Dec 19, 2017 | 119.77 | 120.18 | 119.32 | 119.67 | 7,787,270 | -0.02(-0.01%) |
Dec 18, 2017 | 120.33 | 121.38 | 119.35 | 119.69 | 6,910,654 | -0.56(-0.46%) |
Dec 15, 2017 | 120.27 | 120.82 | 119.67 | 120.25 | 14,829,137 | +0.68(+0.57%) |
Dec 14, 2017 | 121.14 | 121.23 | 119.53 | 119.56 | 6,323,966 | -1.05(-0.87%) |
Dec 13, 2017 | 120.28 | 121.07 | 120.04 | 120.61 | 7,248,571 | +0.25(+0.20%) |
Dec 12, 2017 | 120.37 | 121.19 | 119.89 | 120.37 | 9,497,581 | +1.23(+1.03%) |
Dec 11, 2017 | 118.93 | 119.16 | 118.03 | 119.13 | 5,163,335 | +0.46(+0.39%) |
Dec 08, 2017 | 118.17 | 118.81 | 118.00 | 118.67 | 6,043,669 | +0.49(+0.41%) |
Dec 07, 2017 | 118.17 | 119.44 | 117.55 | 118.18 | 5,583,766 | -0.89(-0.74%) |
Dec 06, 2017 | 118.88 | 119.83 | 117.89 | 119.07 | 6,293,286 | +1.17(+0.99%) |
Dec 05, 2017 | 117.99 | 118.86 | 117.50 | 117.89 | 7,991,107 | +0.56(+0.47%) |
Dec 04, 2017 | 118.69 | 118.75 | 117.27 | 117.34 | 7,009,610 | -0.82(-0.69%) |