Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 118.61 | 120.72 | 117.43 | 117.45 | 1,349,868 | -0.89(-0.75%) |
Feb 27, 2018 | 120.72 | 122.31 | 118.34 | 118.34 | 1,786,392 | -2.99(-2.46%) |
Feb 26, 2018 | 119.98 | 121.37 | 119.12 | 121.33 | 1,258,412 | +2.40(+2.02%) |
Feb 23, 2018 | 115.78 | 118.99 | 114.52 | 118.93 | 1,815,156 | +4.34(+3.79%) |
Feb 22, 2018 | 117.74 | 118.26 | 114.09 | 114.59 | 1,323,002 | -2.51(-2.14%) |
Feb 21, 2018 | 119.43 | 120.12 | 117.04 | 117.10 | 1,554,396 | -1.75(-1.47%) |
Feb 20, 2018 | 119.46 | 122.11 | 118.47 | 118.85 | 1,749,361 | -1.62(-1.34%) |
Feb 16, 2018 | 120.47 | 120.47 | 120.47 | 0 | -2.24(-1.83%) | |
Feb 15, 2018 | 123.07 | 125.30 | 120.66 | 122.71 | 2,573,160 | -0.49(-0.40%) |
Feb 14, 2018 | 113.17 | 123.80 | 112.59 | 123.20 | 3,156,498 | +9.23(+8.10%) |
Feb 13, 2018 | 114.28 | 115.36 | 112.56 | 113.97 | 2,411,033 | -1.46(-1.26%) |
Feb 12, 2018 | 109.56 | 115.98 | 109.52 | 115.43 | 2,656,634 | +6.83(+6.29%) |
Feb 09, 2018 | 109.06 | 110.99 | 104.95 | 108.60 | 3,039,212 | +0.13(+0.12%) |
Feb 08, 2018 | 116.31 | 118.84 | 108.27 | 108.47 | 3,731,249 | -8.68(-7.41%) |
Feb 07, 2018 | 113.95 | 119.10 | 113.59 | 117.15 | 2,695,220 | +2.24(+1.95%) |
Feb 06, 2018 | 110.65 | 115.15 | 109.61 | 114.91 | 2,088,891 | +0.36(+0.31%) |
Feb 05, 2018 | 117.26 | 118.61 | 113.50 | 114.55 | 2,018,872 | -1.60(-1.38%) |
Feb 02, 2018 | 117.42 | 117.98 | 115.62 | 116.15 | 1,389,226 | -1.94(-1.64%) |
Feb 01, 2018 | 118.45 | 119.53 | 116.90 | 118.09 | 2,679,015 | -1.23(-1.03%) |
Jan 31, 2018 | 122.34 | 122.73 | 119.19 | 119.32 | 2,086,830 | -3.04(-2.48%) |
Jan 30, 2018 | 126.19 | 127.50 | 122.32 | 122.36 | 1,699,943 | -4.43(-3.49%) |
Jan 29, 2018 | 127.33 | 128.44 | 126.25 | 126.79 | 1,259,598 | -1.30(-1.01%) |
Jan 26, 2018 | 125.57 | 128.27 | 125.40 | 128.09 | 1,510,118 | +3.14(+2.51%) |
Jan 25, 2018 | 125.88 | 126.45 | 125.10 | 124.95 | 954,565 | -0.06(-0.05%) |
Jan 24, 2018 | 126.04 | 129.15 | 123.88 | 125.01 | 1,375,153 | -0.58(-0.46%) |
Jan 23, 2018 | 123.43 | 126.16 | 122.66 | 125.59 | 1,629,290 | +1.92(+1.55%) |
Jan 22, 2018 | 121.24 | 124.03 | 120.59 | 123.67 | 1,430,804 | +2.62(+2.16%) |
Jan 19, 2018 | 120.60 | 121.72 | 120.38 | 121.05 | 1,799,064 | +0.70(+0.58%) |
Jan 18, 2018 | 122.43 | 122.43 | 120.04 | 120.35 | 1,477,282 | -1.77(-1.45%) |
Jan 17, 2018 | 125.54 | 125.54 | 121.60 | 122.12 | 2,074,949 | -2.36(-1.90%) |
Jan 16, 2018 | 123.00 | 125.60 | 123.00 | 124.48 | 3,776,747 | +1.77(+1.44%) |
Jan 12, 2018 | 122.71 | 122.71 | 122.71 | 0 | +0.23(+0.19%) | |
Jan 11, 2018 | 121.50 | 122.96 | 120.22 | 122.48 | 1,571,724 | +1.02(+0.84%) |
Jan 10, 2018 | 121.46 | 1,724,439 | -0.34(-0.28%) | |||
Jan 09, 2018 | 120.50 | 122.11 | 120.03 | 121.80 | 1,775,488 | +2.10(+1.75%) |
Jan 08, 2018 | 122.64 | 122.80 | 118.00 | 119.70 | 3,201,002 | -3.10(-2.52%) |
Jan 05, 2018 | 123.91 | 123.91 | 121.58 | 122.80 | 2,733,214 | +0.11(+0.09%) |
Jan 04, 2018 | 125.82 | 125.82 | 122.13 | 122.69 | 2,094,880 | -2.26(-1.81%) |
Jan 03, 2018 | 125.15 | 126.29 | 122.41 | 124.95 | 2,519,025 | +0.90(+0.73%) |
Jan 02, 2018 | 121.63 | 124.30 | 119.99 | 124.05 | 2,340,405 | +4.46(+3.73%) |
Dec 29, 2017 | 119.59 | 119.59 | 119.59 | 0 | -0.67(-0.56%) | |
Dec 28, 2017 | 121.00 | 121.17 | 118.89 | 120.26 | 1,121,620 | +0.46(+0.38%) |
Dec 27, 2017 | 119.34 | 119.94 | 118.82 | 119.80 | 1,298,209 | +0.58(+0.49%) |
Dec 26, 2017 | 119.13 | 119.88 | 118.28 | 119.22 | 1,053,754 | +0.44(+0.37%) |
Dec 22, 2017 | 117.95 | 119.13 | 117.51 | 118.78 | 991,743 | +0.54(+0.46%) |
Dec 21, 2017 | 118.32 | 119.81 | 117.84 | 118.24 | 1,940,298 | -0.11(-0.09%) |
Dec 20, 2017 | 115.72 | 118.62 | 115.51 | 118.35 | 1,886,000 | +2.63(+2.27%) |
Dec 19, 2017 | 115.78 | 116.92 | 115.16 | 115.72 | 1,624,360 | -0.37(-0.32%) |
Dec 18, 2017 | 118.16 | 118.80 | 115.85 | 116.09 | 2,065,270 | +0.33(+0.29%) |
Dec 15, 2017 | 114.07 | 116.55 | 112.51 | 115.76 | 3,412,397 | +2.67(+2.36%) |
Dec 14, 2017 | 114.01 | 114.55 | 111.80 | 113.09 | 1,609,315 | -0.45(-0.40%) |
Dec 13, 2017 | 113.94 | 114.93 | 112.51 | 113.54 | 1,870,751 | -0.06(-0.05%) |
Dec 12, 2017 | 111.86 | 114.63 | 111.50 | 113.60 | 1,610,791 | +1.70(+1.52%) |
Dec 11, 2017 | 114.05 | 115.96 | 110.92 | 111.90 | 2,518,450 | -2.56(-2.24%) |
Dec 08, 2017 | 113.15 | 116.36 | 111.60 | 114.46 | 5,486,737 | +7.68(+7.19%) |
Dec 07, 2017 | 109.64 | 109.98 | 105.55 | 106.78 | 2,593,811 | -2.64(-2.41%) |
Dec 06, 2017 | 108.97 | 109.76 | 107.56 | 109.42 | 1,928,041 | +0.52(+0.48%) |
Dec 05, 2017 | 113.99 | 108.57 | 108.90 | 2,179,690 | -2.85(-2.55%) | |
Dec 04, 2017 | 109.71 | 113.23 | 109.23 | 111.75 | 2,473,221 | +2.79(+2.56%) |