Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 122.10 | 122.37 | 120.37 | 120.39 | 4,647,466 | -1.18(-0.97%) |
Feb 27, 2018 | 123.32 | 123.55 | 117.35 | 121.57 | 5,292,008 | -1.76(-1.43%) |
Feb 26, 2018 | 122.81 | 123.52 | 122.76 | 123.33 | 2,562,420 | +0.75(+0.61%) |
Feb 23, 2018 | 120.62 | 122.58 | 119.99 | 122.58 | 2,227,900 | +2.50(+2.08%) |
Feb 22, 2018 | 120.08 | 3,161,659 | +1.33(+1.12%) | |||
Feb 21, 2018 | 120.47 | 121.18 | 118.67 | 118.75 | 3,254,571 | -1.55(-1.29%) |
Feb 20, 2018 | 120.24 | 121.57 | 119.82 | 120.31 | 2,569,878 | -0.67(-0.56%) |
Feb 16, 2018 | 120.98 | 120.98 | 120.98 | 0 | +3.28(+2.79%) | |
Feb 15, 2018 | 117.13 | 118.31 | 114.96 | 117.70 | 3,730,486 | +0.64(+0.55%) |
Feb 14, 2018 | 116.67 | 117.42 | 114.59 | 117.06 | 5,589,126 | -0.72(-0.61%) |
Feb 13, 2018 | 117.54 | 118.31 | 116.53 | 117.78 | 4,054,129 | +0.07(+0.06%) |
Feb 12, 2018 | 118.36 | 118.57 | 115.64 | 117.71 | 4,422,202 | +0.16(+0.13%) |
Feb 09, 2018 | 116.08 | 118.31 | 112.64 | 117.55 | 4,603,169 | +2.14(+1.86%) |
Feb 08, 2018 | 120.86 | 121.77 | 115.31 | 115.41 | 4,502,117 | -5.56(-4.59%) |
Feb 07, 2018 | 120.84 | 122.98 | 120.31 | 120.97 | 2,599,209 | -0.15(-0.12%) |
Feb 06, 2018 | 121.21 | 122.84 | 118.92 | 121.11 | 4,417,644 | -3.08(-2.48%) |
Feb 05, 2018 | 124.54 | 125.81 | 122.50 | 124.19 | 3,472,916 | -1.29(-1.03%) |
Feb 02, 2018 | 126.53 | 126.79 | 124.62 | 125.48 | 2,863,920 | -1.59(-1.25%) |
Feb 01, 2018 | 127.90 | 129.05 | 126.62 | 127.07 | 2,720,971 | -0.55(-0.43%) |
Jan 31, 2018 | 125.64 | 128.60 | 125.49 | 127.62 | 3,685,808 | +2.20(+1.76%) |
Jan 30, 2018 | 124.32 | 125.86 | 123.75 | 125.42 | 2,823,949 | +0.71(+0.57%) |
Jan 29, 2018 | 125.20 | 126.14 | 124.15 | 124.71 | 4,515,424 | -0.69(-0.55%) |
Jan 26, 2018 | 123.68 | 125.40 | 123.42 | 125.40 | 2,439,632 | +1.88(+1.52%) |
Jan 25, 2018 | 123.09 | 123.61 | 122.26 | 123.52 | 2,788,680 | +1.04(+0.85%) |
Jan 24, 2018 | 121.92 | 123.28 | 121.84 | 122.49 | 3,543,262 | +0.48(+0.40%) |
Jan 23, 2018 | 120.54 | 122.21 | 120.28 | 122.00 | 3,383,419 | +1.69(+1.41%) |
Jan 22, 2018 | 118.97 | 120.31 | 118.73 | 120.31 | 2,114,266 | +1.40(+1.18%) |
Jan 19, 2018 | 117.42 | 118.95 | 116.43 | 118.91 | 3,801,536 | +2.10(+1.80%) |
Jan 18, 2018 | 118.01 | 118.09 | 116.40 | 116.81 | 3,953,973 | -1.25(-1.06%) |
Jan 17, 2018 | 117.61 | 118.51 | 117.12 | 118.06 | 2,314,347 | +0.87(+0.74%) |
Jan 16, 2018 | 115.12 | 119.24 | 115.12 | 117.19 | 3,400,358 | +2.27(+1.98%) |
Jan 12, 2018 | 114.92 | 114.92 | 114.92 | 0 | -1.70(-1.46%) | |
Jan 11, 2018 | 119.24 | 119.25 | 116.22 | 116.62 | 3,754,503 | -2.28(-1.92%) |
Jan 10, 2018 | 121.32 | 121.48 | 119.40 | 118.90 | 3,854,581 | -2.97(-2.44%) |
Jan 09, 2018 | 122.78 | 122.91 | 121.71 | 121.87 | 1,830,406 | -0.83(-0.68%) |
Jan 08, 2018 | 121.54 | 123.77 | 121.54 | 122.70 | 2,178,279 | +1.30(+1.07%) |
Jan 05, 2018 | 121.17 | 121.57 | 120.61 | 121.41 | 2,452,839 | +0.78(+0.64%) |
Jan 04, 2018 | 122.21 | 122.66 | 120.60 | 120.63 | 2,001,672 | -1.79(-1.46%) |
Jan 03, 2018 | 121.87 | 123.13 | 121.71 | 122.42 | 2,049,079 | +0.48(+0.39%) |
Jan 02, 2018 | 123.70 | 123.75 | 121.75 | 121.94 | 2,177,219 | -1.33(-1.08%) |
Dec 29, 2017 | 123.27 | 123.27 | 123.27 | 0 | -0.21(-0.17%) | |
Dec 28, 2017 | 122.39 | 123.84 | 122.31 | 123.48 | 2,065,522 | +1.17(+0.95%) |
Dec 27, 2017 | 122.91 | 121.26 | 122.31 | 1,174,074 | +1.17(+0.96%) | |
Dec 26, 2017 | 120.55 | 121.89 | 120.31 | 121.15 | 958,965 | +0.21(+0.18%) |
Dec 22, 2017 | 120.54 | 121.30 | 119.09 | 120.93 | 3,569,725 | +0.90(+0.75%) |
Dec 21, 2017 | 120.58 | 121.41 | 119.86 | 120.03 | 3,000,829 | -0.50(-0.41%) |
Dec 20, 2017 | 122.08 | 122.31 | 120.38 | 120.53 | 2,997,662 | -1.44(-1.18%) |
Dec 19, 2017 | 122.95 | 123.76 | 121.87 | 121.96 | 2,572,769 | -0.84(-0.69%) |
Dec 18, 2017 | 123.50 | 123.50 | 122.09 | 122.81 | 2,358,313 | +0.07(+0.06%) |
Dec 15, 2017 | 123.62 | 124.47 | 122.03 | 122.74 | 4,243,821 | -0.76(-0.61%) |
Dec 14, 2017 | 123.58 | 124.67 | 123.44 | 123.50 | 2,459,755 | -0.08(-0.06%) |
Dec 13, 2017 | 123.36 | 125.17 | 123.36 | 123.57 | 2,008,006 | +0.19(+0.15%) |
Dec 12, 2017 | 123.38 | 125.18 | 123.09 | 123.38 | 2,162,558 | -0.46(-0.37%) |
Dec 11, 2017 | 123.97 | 124.24 | 121.62 | 123.85 | 2,645,718 | +1.36(+1.11%) |
Dec 08, 2017 | 124.23 | 124.59 | 122.32 | 122.49 | 1,975,542 | -1.41(-1.14%) |
Dec 07, 2017 | 122.73 | 124.27 | 121.66 | 123.90 | 2,529,250 | +1.99(+1.63%) |
Dec 06, 2017 | 120.73 | 122.37 | 120.48 | 121.91 | 1,295,329 | +0.89(+0.74%) |
Dec 05, 2017 | 120.91 | 121.50 | 119.14 | 121.02 | 2,016,881 | +1.54(+1.29%) |
Dec 04, 2017 | 123.56 | 123.85 | 119.47 | 119.48 | 2,603,724 | -3.99(-3.23%) |