Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 112.07 | 112.39 | 110.31 | 110.31 | 9,399,586 | -1.52(-1.36%) |
Feb 27, 2018 | 112.29 | 113.04 | 111.78 | 111.83 | 8,427,943 | -0.34(-0.30%) |
Feb 26, 2018 | 111.87 | 113.31 | 111.27 | 112.17 | 7,868,645 | +0.76(+0.68%) |
Feb 23, 2018 | 109.79 | 111.47 | 109.73 | 111.42 | 6,074,828 | +1.78(+1.62%) |
Feb 22, 2018 | 109.27 | 109.64 | 6,791,758 | +0.00(+0.00%) | ||
Feb 21, 2018 | 110.39 | 111.77 | 109.59 | 109.64 | 7,783,047 | -0.81(-0.73%) |
Feb 20, 2018 | 112.14 | 112.62 | 110.27 | 110.45 | 7,776,886 | -1.92(-1.71%) |
Feb 16, 2018 | 112.37 | 112.37 | 112.37 | 0 | +1.62(+1.46%) | |
Feb 15, 2018 | 109.80 | 110.79 | 109.25 | 110.75 | 6,642,961 | +1.32(+1.20%) |
Feb 14, 2018 | 109.24 | 109.72 | 108.35 | 109.44 | 7,416,693 | -0.24(-0.22%) |
Feb 13, 2018 | 110.22 | 109.68 | 7,507,243 | -0.26(-0.24%) | ||
Feb 12, 2018 | 109.71 | 110.83 | 107.75 | 109.94 | 11,806,153 | +0.62(+0.57%) |
Feb 09, 2018 | 107.62 | 110.49 | 105.86 | 109.32 | 17,810,224 | +2.67(+2.51%) |
Feb 08, 2018 | 110.48 | 110.77 | 106.43 | 106.64 | 13,832,972 | -4.27(-3.85%) |
Feb 07, 2018 | 111.31 | 112.03 | 110.85 | 110.91 | 12,462,894 | -0.35(-0.31%) |
Feb 06, 2018 | 109.72 | 112.24 | 108.03 | 111.26 | 22,733,750 | +0.51(+0.46%) |
Feb 05, 2018 | 115.27 | 115.62 | 105.49 | 110.75 | 23,178,556 | -5.44(-4.69%) |
Feb 02, 2018 | 117.33 | 118.46 | 115.94 | 116.19 | 10,975,227 | -1.97(-1.67%) |
Feb 01, 2018 | 118.72 | 116.62 | 118.17 | 11,130,459 | +1.54(+1.32%) | |
Jan 31, 2018 | 120.32 | 120.32 | 116.55 | 116.62 | 15,556,367 | -3.58(-2.98%) |
Jan 30, 2018 | 121.02 | 121.22 | 120.20 | 120.20 | 9,922,823 | -1.05(-0.87%) |
Jan 29, 2018 | 122.25 | 122.32 | 121.13 | 121.26 | 9,493,479 | -1.39(-1.14%) |
Jan 26, 2018 | 121.95 | 122.88 | 121.64 | 122.65 | 9,557,055 | +0.78(+0.64%) |
Jan 25, 2018 | 120.10 | 122.08 | 120.02 | 121.87 | 9,406,576 | +1.97(+1.64%) |
Jan 24, 2018 | 121.11 | 121.16 | 119.67 | 119.90 | 14,905,369 | +0.20(+0.17%) |
Jan 23, 2018 | 124.03 | 124.42 | 119.52 | 119.70 | 20,688,262 | -5.33(-4.26%) |
Jan 22, 2018 | 124.07 | 125.02 | 123.82 | 125.02 | 8,295,213 | +0.66(+0.53%) |
Jan 19, 2018 | 124.45 | 124.61 | 123.57 | 124.36 | 10,354,670 | +0.37(+0.30%) |
Jan 18, 2018 | 124.00 | 124.43 | 123.19 | 123.99 | 6,581,028 | -0.05(-0.04%) |
Jan 17, 2018 | 124.77 | 125.17 | 122.78 | 124.04 | 12,583,148 | +0.10(+0.08%) |
Jan 16, 2018 | 123.57 | 124.95 | 123.24 | 123.94 | 9,319,859 | +0.93(+0.75%) |
Jan 12, 2018 | 123.01 | 123.01 | 123.01 | 0 | +0.82(+0.67%) | |
Jan 11, 2018 | 121.64 | 122.29 | 121.27 | 122.19 | 5,879,570 | +0.69(+0.57%) |
Jan 10, 2018 | 121.15 | 121.66 | 120.95 | 121.50 | 7,771,369 | -0.14(-0.12%) |
Jan 09, 2018 | 120.15 | 122.94 | 120.06 | 121.65 | 10,541,703 | +1.90(+1.58%) |
Jan 08, 2018 | 119.59 | 119.84 | 118.93 | 119.75 | 6,078,292 | +0.15(+0.13%) |
Jan 05, 2018 | 118.73 | 119.69 | 118.39 | 119.60 | 7,297,562 | +0.98(+0.83%) |
Jan 04, 2018 | 118.53 | 119.11 | 118.34 | 118.62 | 5,731,459 | -0.01(-0.01%) |
Jan 03, 2018 | 117.61 | 118.73 | 117.22 | 118.62 | 6,339,686 | +1.12(+0.95%) |
Jan 02, 2018 | 117.87 | 117.92 | 117.07 | 117.50 | 8,107,163 | -0.41(-0.35%) |
Dec 29, 2017 | 117.92 | 117.92 | 117.92 | 0 | -0.71(-0.60%) | |
Dec 28, 2017 | 118.74 | 119.00 | 118.43 | 118.62 | 2,944,411 | -0.01(-0.01%) |
Dec 27, 2017 | 118.51 | 119.12 | 118.32 | 118.63 | 4,447,708 | +0.41(+0.34%) |
Dec 26, 2017 | 118.25 | 117.88 | 118.23 | 3,875,898 | -0.03(-0.02%) | |
Dec 22, 2017 | 119.00 | 119.29 | 118.19 | 118.25 | 5,528,295 | -0.79(-0.67%) |
Dec 21, 2017 | 119.49 | 119.98 | 119.01 | 119.05 | 6,947,274 | -0.09(-0.07%) |
Dec 20, 2017 | 120.06 | 120.33 | 119.06 | 119.13 | 7,452,731 | -0.52(-0.44%) |
Dec 19, 2017 | 119.75 | 120.16 | 119.30 | 119.66 | 7,788,500 | -0.02(-0.01%) |
Dec 18, 2017 | 120.31 | 121.36 | 119.33 | 119.67 | 6,911,746 | -0.56(-0.46%) |
Dec 15, 2017 | 120.25 | 120.80 | 119.66 | 120.23 | 14,831,480 | +0.68(+0.57%) |
Dec 14, 2017 | 121.12 | 121.21 | 119.51 | 119.55 | 6,324,965 | -1.05(-0.87%) |
Dec 13, 2017 | 120.26 | 121.05 | 120.02 | 120.59 | 7,249,716 | +0.25(+0.20%) |
Dec 12, 2017 | 120.35 | 121.17 | 119.87 | 120.35 | 9,499,082 | +1.23(+1.03%) |
Dec 11, 2017 | 118.91 | 119.14 | 118.01 | 119.11 | 5,164,151 | +0.46(+0.39%) |
Dec 08, 2017 | 118.15 | 118.79 | 117.98 | 118.65 | 6,044,624 | +0.49(+0.41%) |
Dec 07, 2017 | 118.16 | 119.42 | 117.53 | 118.16 | 5,584,648 | -0.89(-0.74%) |
Dec 06, 2017 | 118.86 | 119.81 | 117.87 | 119.05 | 6,294,280 | +1.17(+1.00%) |
Dec 05, 2017 | 117.97 | 118.84 | 117.48 | 117.87 | 7,992,370 | +0.56(+0.47%) |
Dec 04, 2017 | 118.68 | 118.73 | 117.25 | 117.32 | 7,010,718 | -0.82(-0.69%) |