Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 117.05 | 117.44 | 113.55 | 113.70 | 6,039,260 | -3.05(-2.61%) |
Feb 27, 2018 | 120.75 | 121.49 | 116.73 | 116.75 | 12,506,254 | -3.77(-3.13%) |
Feb 26, 2018 | 118.01 | 120.74 | 117.74 | 120.52 | 6,257,508 | +3.32(+2.83%) |
Feb 23, 2018 | 116.79 | 117.28 | 116.01 | 117.20 | 2,896,897 | +1.19(+1.02%) |
Feb 22, 2018 | 116.01 | 4,127,963 | +0.96(+0.83%) | |||
Feb 21, 2018 | 113.30 | 117.58 | 113.30 | 115.06 | 4,491,832 | +1.97(+1.74%) |
Feb 20, 2018 | 115.61 | 116.14 | 112.83 | 113.08 | 3,929,267 | -3.51(-3.01%) |
Feb 16, 2018 | 116.59 | 116.59 | 116.59 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.23 | 116.45 | 114.38 | 116.26 | 3,978,102 | +0.61(+0.52%) |
Feb 14, 2018 | 111.84 | 115.96 | 111.41 | 115.66 | 5,502,711 | +4.25(+3.81%) |
Feb 13, 2018 | 110.93 | 111.99 | 110.09 | 111.41 | 5,820,546 | -0.30(-0.26%) |
Feb 12, 2018 | 110.93 | 112.75 | 109.54 | 111.70 | 4,792,991 | +1.18(+1.07%) |
Feb 09, 2018 | 109.79 | 111.44 | 105.26 | 110.52 | 10,544,091 | +2.10(+1.94%) |
Feb 08, 2018 | 111.76 | 111.76 | 108.38 | 108.42 | 7,282,700 | -3.56(-3.18%) |
Feb 07, 2018 | 113.18 | 113.89 | 111.97 | 111.98 | 5,819,014 | -1.90(-1.67%) |
Feb 06, 2018 | 106.18 | 114.19 | 105.50 | 113.88 | 18,053,412 | +3.68(+3.34%) |
Feb 05, 2018 | 111.66 | 113.64 | 109.51 | 110.20 | 7,676,779 | -2.13(-1.89%) |
Feb 02, 2018 | 114.33 | 114.95 | 111.77 | 112.33 | 9,421,569 | -2.62(-2.28%) |
Feb 01, 2018 | 115.06 | 116.13 | 114.92 | 114.95 | 6,445,193 | -0.97(-0.84%) |
Jan 31, 2018 | 117.83 | 118.95 | 115.50 | 115.92 | 6,561,345 | -1.62(-1.37%) |
Jan 30, 2018 | 117.48 | 118.10 | 117.36 | 117.54 | 6,199,745 | -0.60(-0.51%) |
Jan 29, 2018 | 116.53 | 118.76 | 116.45 | 118.14 | 6,626,571 | +1.58(+1.36%) |
Jan 26, 2018 | 116.19 | 116.91 | 115.25 | 116.56 | 6,729,245 | +0.55(+0.47%) |
Jan 25, 2018 | 116.85 | 117.22 | 114.47 | 116.01 | 15,899,866 | -6.59(-5.38%) |
Jan 24, 2018 | 122.80 | 124.22 | 121.49 | 122.60 | 5,918,581 | -0.15(-0.12%) |
Jan 23, 2018 | 122.78 | 123.65 | 121.00 | 122.75 | 7,115,587 | -0.53(-0.43%) |
Jan 22, 2018 | 122.74 | 123.38 | 121.67 | 123.28 | 3,771,096 | +0.62(+0.51%) |
Jan 19, 2018 | 122.44 | 122.98 | 121.39 | 122.66 | 5,288,289 | +0.71(+0.58%) |
Jan 18, 2018 | 122.16 | 122.33 | 121.23 | 121.94 | 3,931,448 | -0.03(-0.02%) |
Jan 17, 2018 | 121.84 | 123.05 | 121.36 | 121.97 | 3,888,652 | +0.13(+0.11%) |
Jan 16, 2018 | 123.37 | 123.47 | 121.41 | 121.84 | 6,576,197 | -0.75(-0.61%) |
Jan 12, 2018 | 122.58 | 122.58 | 122.58 | 0 | +0.71(+0.58%) | |
Jan 11, 2018 | 122.08 | 122.43 | 121.13 | 121.87 | 3,573,667 | +0.56(+0.46%) |
Jan 10, 2018 | 121.72 | 122.78 | 120.47 | 121.31 | 10,955,233 | -1.13(-0.92%) |
Jan 09, 2018 | 121.40 | 122.58 | 120.89 | 122.44 | 7,359,719 | +1.35(+1.12%) |
Jan 08, 2018 | 119.38 | 121.25 | 119.36 | 121.08 | 6,301,964 | +1.66(+1.39%) |
Jan 05, 2018 | 119.53 | 121.33 | 118.15 | 119.42 | 6,197,041 | +1.50(+1.27%) |
Jan 04, 2018 | 118.83 | 119.73 | 117.68 | 117.92 | 5,049,647 | -0.64(-0.54%) |
Jan 03, 2018 | 118.19 | 118.62 | 117.45 | 118.56 | 5,359,260 | +0.66(+0.56%) |
Jan 02, 2018 | 116.98 | 117.91 | 116.52 | 117.91 | 4,948,791 | +1.46(+1.25%) |
Dec 29, 2017 | 116.45 | 116.45 | 116.45 | 0 | -0.89(-0.76%) | |
Dec 28, 2017 | 118.13 | 118.24 | 116.89 | 117.33 | 3,014,598 | -1.04(-0.88%) |
Dec 27, 2017 | 116.87 | 118.37 | 116.39 | 118.37 | 8,606,306 | +1.45(+1.24%) |
Dec 26, 2017 | 117.23 | 117.89 | 116.65 | 116.92 | 2,655,452 | +0.16(+0.13%) |
Dec 22, 2017 | 116.19 | 116.97 | 115.30 | 116.77 | 3,184,226 | +0.64(+0.55%) |
Dec 21, 2017 | 117.23 | 117.23 | 115.82 | 116.12 | 4,771,289 | -0.82(-0.70%) |
Dec 20, 2017 | 116.65 | 117.49 | 115.57 | 116.95 | 7,859,760 | +1.25(+1.08%) |
Dec 19, 2017 | 116.06 | 116.07 | 114.02 | 115.70 | 5,226,318 | +0.67(+0.58%) |
Dec 18, 2017 | 114.06 | 115.71 | 113.84 | 115.03 | 6,666,713 | +1.62(+1.43%) |
Dec 15, 2017 | 112.75 | 114.29 | 112.31 | 113.41 | 10,097,447 | +1.24(+1.11%) |
Dec 14, 2017 | 113.47 | 114.05 | 111.83 | 112.17 | 5,234,824 | -0.99(-0.87%) |
Dec 13, 2017 | 113.49 | 114.96 | 112.67 | 113.16 | 6,529,113 | -0.34(-0.30%) |
Dec 12, 2017 | 113.49 | 113.76 | 111.68 | 113.49 | 6,142,758 | +1.43(+1.28%) |
Dec 11, 2017 | 112.06 | 112.50 | 111.20 | 112.06 | 5,670,170 | -0.05(-0.05%) |
Dec 08, 2017 | 111.84 | 112.92 | 111.62 | 112.11 | 4,178,629 | +0.56(+0.51%) |
Dec 07, 2017 | 111.15 | 111.92 | 110.64 | 111.55 | 5,407,552 | +0.44(+0.40%) |
Dec 06, 2017 | 110.69 | 111.32 | 110.45 | 111.11 | 4,396,676 | -0.05(-0.05%) |
Dec 05, 2017 | 112.44 | 112.85 | 110.45 | 111.16 | 5,704,138 | -1.80(-1.59%) |
Dec 04, 2017 | 109.48 | 114.62 | 109.48 | 112.95 | 10,470,807 | +4.74(+4.38%) |