Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 111.85 | 112.30 | 110.64 | 110.66 | 5,345,724 | -0.51(-0.46%) |
Feb 27, 2018 | 112.53 | 113.47 | 111.16 | 111.17 | 5,966,838 | -1.44(-1.28%) |
Feb 26, 2018 | 110.65 | 112.83 | 110.43 | 112.61 | 5,067,169 | +2.17(+1.97%) |
Feb 23, 2018 | 109.57 | 110.68 | 109.41 | 110.44 | 4,585,124 | +1.66(+1.53%) |
Feb 22, 2018 | 108.50 | 108.78 | 5,667,381 | -0.55(-0.51%) | ||
Feb 21, 2018 | 110.38 | 111.32 | 109.29 | 109.33 | 5,245,362 | -0.85(-0.77%) |
Feb 20, 2018 | 110.91 | 109.27 | 110.19 | 6,321,462 | -0.72(-0.65%) | |
Feb 16, 2018 | 110.91 | 110.91 | 110.91 | 0 | +0.12(+0.11%) | |
Feb 15, 2018 | 110.43 | 111.36 | 109.78 | 110.79 | 7,788,799 | +0.89(+0.81%) |
Feb 14, 2018 | 106.66 | 110.07 | 106.52 | 109.90 | 7,710,092 | +2.85(+2.66%) |
Feb 13, 2018 | 107.16 | 107.36 | 106.27 | 107.05 | 6,851,250 | -0.46(-0.43%) |
Feb 12, 2018 | 107.16 | 108.22 | 106.73 | 107.52 | 8,277,023 | +1.34(+1.26%) |
Feb 09, 2018 | 105.53 | 106.90 | 102.54 | 106.17 | 11,023,606 | +1.36(+1.30%) |
Feb 08, 2018 | 108.28 | 108.65 | 104.75 | 104.81 | 9,532,925 | -3.38(-3.13%) |
Feb 07, 2018 | 108.42 | 109.24 | 107.79 | 108.19 | 8,731,141 | -1.05(-0.96%) |
Feb 06, 2018 | 105.69 | 109.34 | 104.98 | 109.24 | 14,013,971 | +1.03(+0.95%) |
Feb 05, 2018 | 111.03 | 111.46 | 105.83 | 108.21 | 12,340,710 | -3.62(-3.24%) |
Feb 02, 2018 | 113.71 | 113.92 | 111.72 | 111.83 | 7,468,467 | -2.37(-2.08%) |
Feb 01, 2018 | 114.76 | 115.38 | 113.85 | 114.20 | 6,303,360 | -0.91(-0.79%) |
Jan 31, 2018 | 115.15 | 116.02 | 114.46 | 115.12 | 5,790,795 | +0.06(+0.05%) |
Jan 30, 2018 | 116.88 | 117.28 | 114.73 | 115.06 | 6,970,765 | -2.24(-1.91%) |
Jan 29, 2018 | 117.75 | 118.41 | 116.74 | 117.30 | 5,001,057 | -0.38(-0.32%) |
Jan 26, 2018 | 116.82 | 117.73 | 116.59 | 117.68 | 5,386,565 | +1.31(+1.13%) |
Jan 25, 2018 | 116.67 | 117.28 | 116.16 | 116.36 | 4,694,968 | +0.07(+0.06%) |
Jan 24, 2018 | 117.26 | 118.65 | 115.90 | 116.29 | 7,904,237 | -0.62(-0.53%) |
Jan 23, 2018 | 114.50 | 116.92 | 114.28 | 116.91 | 10,612,907 | +2.57(+2.24%) |
Jan 22, 2018 | 115.31 | 113.30 | 114.34 | 12,033,651 | +0.16(+0.14%) | |
Jan 19, 2018 | 115.65 | 116.31 | 113.43 | 114.18 | 30,108,132 | -4.75(-3.99%) |
Jan 18, 2018 | 119.55 | 120.34 | 118.25 | 118.93 | 19,922,726 | +0.33(+0.28%) |
Jan 17, 2018 | 118.15 | 118.93 | 117.62 | 118.60 | 16,626,424 | +3.38(+2.93%) |
Jan 16, 2018 | 116.10 | 116.23 | 114.87 | 115.22 | 10,908,956 | +0.50(+0.44%) |
Jan 12, 2018 | 114.72 | 114.72 | 114.72 | 0 | -0.75(-0.65%) | |
Jan 11, 2018 | 115.89 | 115.99 | 114.84 | 115.47 | 5,394,227 | +0.01(+0.01%) |
Jan 10, 2018 | 115.56 | 115.21 | 115.45 | 5,935,283 | +0.25(+0.21%) | |
Jan 09, 2018 | 115.26 | 115.70 | 114.67 | 115.21 | 6,173,845 | +0.25(+0.22%) |
Jan 08, 2018 | 114.39 | 115.26 | 113.71 | 114.95 | 7,446,709 | +0.69(+0.60%) |
Jan 05, 2018 | 114.23 | 114.55 | 113.29 | 114.27 | 7,388,586 | +0.56(+0.49%) |
Jan 04, 2018 | 112.27 | 114.15 | 112.07 | 113.71 | 10,743,168 | +2.26(+2.03%) |
Jan 03, 2018 | 110.64 | 112.38 | 109.93 | 111.45 | 13,425,606 | +2.98(+2.75%) |
Jan 02, 2018 | 108.65 | 108.78 | 107.97 | 108.47 | 5,975,026 | +0.58(+0.54%) |
Dec 29, 2017 | 107.89 | 107.89 | 107.89 | 0 | -0.44(-0.40%) | |
Dec 28, 2017 | 107.73 | 108.38 | 107.73 | 108.32 | 3,820,860 | +0.64(+0.59%) |
Dec 27, 2017 | 107.56 | 107.72 | 107.32 | 107.68 | 3,055,792 | +0.21(+0.20%) |
Dec 26, 2017 | 107.25 | 108.20 | 107.24 | 107.47 | 3,525,198 | +0.23(+0.22%) |
Dec 22, 2017 | 106.76 | 107.59 | 106.54 | 107.24 | 4,252,729 | +0.70(+0.66%) |
Dec 21, 2017 | 107.71 | 107.92 | 106.53 | 106.54 | 5,905,598 | -1.02(-0.95%) |
Dec 20, 2017 | 108.05 | 108.22 | 107.44 | 107.56 | 5,381,949 | -0.20(-0.18%) |
Dec 19, 2017 | 108.33 | 108.42 | 107.66 | 107.75 | 5,853,614 | -0.07(-0.06%) |
Dec 18, 2017 | 108.01 | 108.42 | 107.74 | 107.82 | 7,237,599 | +0.58(+0.54%) |
Dec 15, 2017 | 108.02 | 108.15 | 106.91 | 107.24 | 16,040,407 | -1.06(-0.97%) |
Dec 14, 2017 | 108.72 | 109.08 | 108.08 | 108.30 | 6,593,723 | +0.06(+0.06%) |
Dec 13, 2017 | 110.12 | 110.22 | 108.22 | 108.23 | 8,049,940 | -1.99(-1.81%) |
Dec 12, 2017 | 110.22 | 111.00 | 109.11 | 110.22 | 8,989,469 | +0.93(+0.86%) |
Dec 11, 2017 | 109.32 | 109.62 | 108.70 | 109.29 | 5,834,232 | +0.42(+0.39%) |
Dec 08, 2017 | 108.86 | 109.02 | 107.98 | 108.86 | 5,005,981 | +0.87(+0.81%) |
Dec 07, 2017 | 108.01 | 108.61 | 107.78 | 107.99 | 5,363,067 | -0.37(-0.34%) |
Dec 06, 2017 | 108.36 | 109.86 | 108.36 | 108.36 | 4,784,399 | -0.88(-0.80%) |
Dec 05, 2017 | 110.02 | 110.22 | 108.77 | 109.24 | 7,206,961 | -0.78(-0.71%) |
Dec 04, 2017 | 109.67 | 110.26 | 109.05 | 110.03 | 6,632,490 | +1.20(+1.10%) |