Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 117.03 | 117.41 | 113.53 | 113.67 | 6,040,660 | -3.05(-2.61%) |
Feb 27, 2018 | 120.73 | 121.46 | 116.70 | 116.72 | 12,509,154 | -3.77(-3.13%) |
Feb 26, 2018 | 117.98 | 120.72 | 117.71 | 120.49 | 6,258,958 | +3.32(+2.83%) |
Feb 23, 2018 | 116.77 | 117.25 | 115.98 | 117.17 | 2,897,569 | +1.19(+1.03%) |
Feb 22, 2018 | 115.98 | 4,128,920 | +0.95(+0.83%) | |||
Feb 21, 2018 | 113.28 | 117.55 | 113.28 | 115.03 | 4,492,872 | +1.97(+1.74%) |
Feb 20, 2018 | 115.58 | 116.11 | 112.80 | 113.06 | 3,930,178 | -3.51(-3.01%) |
Feb 16, 2018 | 116.57 | 116.57 | 116.57 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.20 | 116.43 | 114.35 | 116.24 | 3,979,024 | +0.61(+0.53%) |
Feb 14, 2018 | 111.82 | 115.93 | 111.38 | 115.63 | 5,503,986 | +4.25(+3.81%) |
Feb 13, 2018 | 110.91 | 111.96 | 110.06 | 111.38 | 5,821,895 | -0.30(-0.26%) |
Feb 12, 2018 | 110.91 | 112.72 | 109.52 | 111.68 | 4,794,102 | +1.18(+1.07%) |
Feb 09, 2018 | 109.77 | 111.41 | 105.24 | 110.50 | 10,546,534 | +2.10(+1.94%) |
Feb 08, 2018 | 111.73 | 111.73 | 108.35 | 108.40 | 7,284,387 | -3.56(-3.18%) |
Feb 07, 2018 | 113.16 | 113.87 | 111.94 | 111.96 | 5,820,363 | -1.90(-1.67%) |
Feb 06, 2018 | 106.16 | 114.16 | 105.48 | 113.86 | 18,057,594 | +3.68(+3.34%) |
Feb 05, 2018 | 111.64 | 113.61 | 109.48 | 110.18 | 7,678,558 | -2.13(-1.89%) |
Feb 02, 2018 | 114.30 | 114.93 | 111.75 | 112.30 | 9,423,752 | -2.62(-2.28%) |
Feb 01, 2018 | 115.04 | 116.11 | 114.89 | 114.93 | 6,446,687 | -0.97(-0.84%) |
Jan 31, 2018 | 117.80 | 118.92 | 115.47 | 115.90 | 6,562,865 | -1.62(-1.37%) |
Jan 30, 2018 | 117.45 | 118.07 | 117.33 | 117.51 | 6,201,182 | -0.60(-0.51%) |
Jan 29, 2018 | 116.51 | 118.73 | 116.43 | 118.11 | 6,628,106 | +1.58(+1.36%) |
Jan 26, 2018 | 116.17 | 116.88 | 115.22 | 116.53 | 6,730,804 | +0.55(+0.47%) |
Jan 25, 2018 | 116.83 | 117.19 | 114.44 | 115.98 | 15,903,551 | -6.59(-5.38%) |
Jan 24, 2018 | 122.77 | 124.19 | 121.46 | 122.57 | 5,919,953 | -0.15(-0.12%) |
Jan 23, 2018 | 122.76 | 123.62 | 120.97 | 122.72 | 7,117,236 | -0.53(-0.43%) |
Jan 22, 2018 | 122.71 | 123.35 | 121.64 | 123.25 | 3,771,970 | +0.62(+0.51%) |
Jan 19, 2018 | 122.41 | 122.95 | 121.37 | 122.63 | 5,289,514 | +0.71(+0.58%) |
Jan 18, 2018 | 122.13 | 122.31 | 121.20 | 121.91 | 3,932,359 | -0.03(-0.02%) |
Jan 17, 2018 | 121.81 | 123.03 | 121.33 | 121.94 | 3,889,553 | +0.13(+0.11%) |
Jan 16, 2018 | 123.34 | 123.44 | 121.39 | 121.81 | 6,577,721 | -0.75(-0.61%) |
Jan 12, 2018 | 122.56 | 122.56 | 122.56 | 0 | +0.71(+0.58%) | |
Jan 11, 2018 | 122.05 | 122.40 | 121.10 | 121.84 | 3,574,495 | +0.56(+0.47%) |
Jan 10, 2018 | 121.69 | 122.76 | 120.44 | 121.28 | 10,957,771 | -1.13(-0.92%) |
Jan 09, 2018 | 121.38 | 122.56 | 120.86 | 122.41 | 7,361,425 | +1.35(+1.12%) |
Jan 08, 2018 | 119.35 | 121.22 | 119.34 | 121.06 | 6,303,425 | +1.66(+1.39%) |
Jan 05, 2018 | 119.50 | 121.30 | 118.12 | 119.40 | 6,198,477 | +1.50(+1.27%) |
Jan 04, 2018 | 118.80 | 119.70 | 117.65 | 117.89 | 5,050,817 | -0.64(-0.54%) |
Jan 03, 2018 | 118.16 | 118.59 | 117.43 | 118.54 | 5,360,502 | +0.66(+0.56%) |
Jan 02, 2018 | 116.95 | 117.88 | 116.49 | 117.88 | 4,949,938 | +1.46(+1.25%) |
Dec 29, 2017 | 116.42 | 116.42 | 116.42 | 0 | -0.89(-0.75%) | |
Dec 28, 2017 | 118.10 | 118.22 | 116.86 | 117.30 | 3,015,296 | -1.04(-0.88%) |
Dec 27, 2017 | 116.84 | 118.35 | 116.37 | 118.35 | 8,608,300 | +1.45(+1.24%) |
Dec 26, 2017 | 117.20 | 117.86 | 116.62 | 116.90 | 2,656,068 | +0.16(+0.13%) |
Dec 22, 2017 | 116.16 | 116.94 | 115.27 | 116.74 | 3,184,964 | +0.64(+0.55%) |
Dec 21, 2017 | 117.20 | 117.20 | 115.79 | 116.10 | 4,772,395 | -0.82(-0.70%) |
Dec 20, 2017 | 116.63 | 117.46 | 115.54 | 116.92 | 7,861,582 | +1.25(+1.08%) |
Dec 19, 2017 | 116.03 | 116.05 | 114.00 | 115.67 | 5,227,529 | +0.67(+0.58%) |
Dec 18, 2017 | 114.03 | 115.68 | 113.81 | 115.00 | 6,668,258 | +1.62(+1.43%) |
Dec 15, 2017 | 112.73 | 114.27 | 112.29 | 113.38 | 10,099,786 | +1.24(+1.11%) |
Dec 14, 2017 | 113.44 | 114.02 | 111.81 | 112.14 | 5,236,037 | -0.99(-0.88%) |
Dec 13, 2017 | 113.47 | 114.93 | 112.64 | 113.13 | 6,530,626 | -0.34(-0.30%) |
Dec 12, 2017 | 113.47 | 113.74 | 111.65 | 113.47 | 6,144,181 | +1.43(+1.28%) |
Dec 11, 2017 | 112.03 | 112.47 | 111.17 | 112.03 | 5,671,484 | -0.05(-0.05%) |
Dec 08, 2017 | 111.82 | 112.89 | 111.59 | 112.09 | 4,179,597 | +0.56(+0.51%) |
Dec 07, 2017 | 111.12 | 111.90 | 110.62 | 111.52 | 5,408,805 | +0.44(+0.40%) |
Dec 06, 2017 | 110.66 | 111.30 | 110.42 | 111.08 | 4,397,695 | -0.05(-0.05%) |
Dec 05, 2017 | 112.42 | 112.83 | 110.43 | 111.13 | 5,705,460 | -1.80(-1.59%) |
Dec 04, 2017 | 109.46 | 114.60 | 109.46 | 112.93 | 10,473,233 | +4.74(+4.38%) |