Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	94.36	96.50	93.88	96.34	3,325,461	+1.66(+1.75%)
Jan 30, 2019	92.11	95.09	91.71	94.68	4,055,899	+3.25(+3.55%)
Jan 29, 2019	92.23	93.63	90.77	91.44	4,182,765	-0.66(-0.72%)
Jan 28, 2019	91.67	92.10	91.16	92.10	2,418,268	-0.26(-0.28%)
Jan 25, 2019	92.75	93.50	92.02	92.36	3,224,102	+0.24(+0.26%)
Jan 24, 2019	92.16	92.50	91.39	92.11	1,912,106	-0.07(-0.08%)
Jan 23, 2019	92.27	92.91	91.16	92.18	2,187,071	-0.24(-0.26%)
Jan 22, 2019	92.79	92.85	91.48	92.43	3,089,314	-0.90(-0.97%)
Jan 18, 2019	92.43	93.54	92.10	93.33	3,630,050	+1.63(+1.78%)
Jan 17, 2019	90.76	92.00	90.72	91.70	3,559,913	+0.94(+1.03%)
Jan 16, 2019	91.45	91.85	90.47	90.76	3,237,827	-0.48(-0.52%)
Jan 15, 2019	90.56	91.62	90.37	91.24	2,384,448	+0.83(+0.91%)
Jan 14, 2019	90.65	91.18	90.32	90.41	1,799,896	-1.02(-1.11%)
Jan 11, 2019	90.84	91.45	90.51	91.43	1,781,752	-0.09(-0.09%)
Jan 10, 2019	90.37	91.57	89.65	91.51	1,928,849	+0.87(+0.96%)
Jan 09, 2019	90.40	91.47	90.10	90.65	3,471,826	+0.81(+0.90%)
Jan 08, 2019	88.36	89.88	88.13	89.84	4,201,294	+2.23(+2.55%)
Jan 07, 2019	87.49	88.29	87.12	87.61	2,699,100	+0.36(+0.41%)
Jan 04, 2019	85.64	88.05	85.64	87.25	2,943,414	+2.46(+2.90%)
Jan 03, 2019	86.83	88.15	83.77	84.79	3,706,204	-2.50(-2.87%)
Jan 02, 2019	88.30	88.74	86.83	87.29	2,759,730	-2.28(-2.54%)
Dec 31, 2018	88.73	90.02	88.73	89.57	2,279,920	+1.12(+1.27%)
Dec 28, 2018	88.91	89.51	88.05	88.45	2,886,195	+0.29(+0.33%)
Dec 27, 2018	85.59	88.16	85.03	88.16	3,038,589	+1.46(+1.68%)
Dec 26, 2018	82.56	86.73	82.40	86.70	3,161,164	+4.43(+5.39%)
Dec 24, 2018	85.00	85.23	82.04	82.27	3,573,065	-3.15(-3.69%)
Dec 21, 2018	85.41	87.37	84.93	85.42	7,254,968	+0.10(+0.12%)
Dec 20, 2018	86.59	87.06	84.65	85.31	6,185,672	-1.99(-2.28%)
Dec 19, 2018	87.50	89.43	86.22	87.30	4,907,333	-0.06(-0.07%)
Dec 18, 2018	87.50	87.85	86.28	87.36	4,075,946	+0.30(+0.35%)
Dec 17, 2018	86.71	87.99	86.08	87.06	5,167,220	-0.03(-0.03%)
Dec 14, 2018	87.87	88.33	85.99	87.08	2,962,701	-1.82(-2.05%)
Dec 13, 2018	89.05	90.20	88.33	88.90	2,753,710	+0.41(+0.46%)
Dec 12, 2018	88.95	90.26	88.44	88.50	3,130,377	+0.62(+0.70%)
Dec 11, 2018	89.31	89.81	87.26	87.88	2,301,449	-0.35(-0.39%)
Dec 10, 2018	88.20	88.55	86.33	88.23	3,561,166	-0.13(-0.15%)
Dec 07, 2018	90.78	91.48	87.93	88.36	2,816,623	-2.59(-2.85%)
Dec 06, 2018	90.91	91.53	88.83	90.95	3,928,234	-1.25(-1.35%)
Dec 04, 2018	94.28	94.45	91.95	92.20	4,830,688	-2.03(-2.15%)
Dec 03, 2018	95.84	96.15	93.95	94.23	5,013,609	-0.78(-0.82%)
Nov 30, 2018	93.77	95.12	93.67	95.01	3,779,902	+1.39(+1.48%)
Nov 29, 2018	92.26	94.33	92.07	93.62	2,648,111	+0.84(+0.91%)
Nov 28, 2018	90.60	92.88	90.45	92.78	2,469,872	+2.58(+2.86%)
Nov 27, 2018	89.29	90.22	88.85	90.20	2,163,945	+0.62(+0.70%)
Nov 26, 2018	89.42	89.73	88.95	89.58	2,329,821	+0.75(+0.85%)
Nov 23, 2018	88.38	89.34	88.38	88.83	1,060,701	-0.46(-0.51%)
Nov 21, 2018		89.29	89.29	89.29	0	+0.84(+0.95%)
Nov 20, 2018	87.48	89.10	87.24	88.44	3,197,871	+0.58(+0.66%)
Nov 19, 2018	89.56	89.69	87.28	87.86	3,296,913	-1.65(-1.84%)
Nov 16, 2018	87.82	89.84	87.78	89.51	3,190,867	+1.34(+1.52%)
Nov 15, 2018	86.80	88.18	85.62	88.17	2,611,574	+0.79(+0.90%)
Nov 14, 2018	87.91	88.43	86.78	87.38	2,175,096	+0.22(+0.25%)
Nov 13, 2018	88.37	89.21	87.00	87.16	2,290,144	-0.92(-1.04%)
Nov 12, 2018	90.33	90.52	87.74	88.08	2,692,764	-2.46(-2.72%)
Nov 09, 2018	90.56	90.74	89.55	90.54	3,009,049	-0.31(-0.34%)
Nov 08, 2018	90.22	91.09	90.16	90.86	1,867,096	+0.59(+0.65%)
Nov 07, 2018	88.50	90.35	88.34	90.27	2,347,946	+2.47(+2.82%)
Nov 06, 2018	88.13	88.67	87.19	87.79	2,835,665	-0.47(-0.53%)
Nov 05, 2018	88.08	88.49	87.63	88.26	2,284,826	+0.44(+0.50%)
Nov 02, 2018	87.85	88.24	86.72	87.82	2,999,710	+0.63(+0.73%)
Nov 01, 2018	86.21	87.40	85.65	87.19	2,617,069	+0.97(+1.13%)
Oct 31, 2018	85.55	87.12	85.07	86.21	3,303,434	+1.46(+1.72%)
Oct 30, 2018	84.25	85.33	83.69	84.76	3,664,604	+0.75(+0.90%)
Oct 29, 2018	85.28	85.73	82.78	84.00	3,684,867	-0.25(-0.30%)
Oct 26, 2018	84.14	85.08	83.20	84.25	3,148,208	-1.00(-1.17%)
Oct 25, 2018	83.73	86.02	83.27	85.25	3,995,718	+2.15(+2.59%)
Oct 24, 2018	84.77	85.56	82.98	83.10	3,822,908	-1.40(-1.65%)
Oct 23, 2018	84.45	84.97	82.94	84.50	3,901,323	-0.99(-1.16%)
Oct 22, 2018	87.14	87.47	84.71	85.49	4,207,080	-1.59(-1.82%)
Oct 19, 2018	87.78	88.47	86.56	87.07	4,911,394	-0.74(-0.84%)
Oct 18, 2018	91.94	92.03	87.17	87.81	6,377,333	-3.23(-3.54%)
Oct 17, 2018	90.75	91.51	90.07	91.04	4,059,542	-0.08(-0.09%)
Oct 16, 2018	89.29	91.18	88.98	91.12	2,706,626	+2.65(+3.00%)
Oct 15, 2018	89.25	89.37	88.33	88.46	2,582,275	-1.21(-1.34%)
Oct 12, 2018	89.21	90.02	88.30	89.67	3,345,014	+1.83(+2.08%)
Oct 11, 2018	89.82	90.20	87.17	87.84	4,054,865	-2.23(-2.47%)
Oct 10, 2018	92.37	92.45	90.00	90.07	3,903,793	-2.51(-2.71%)
Oct 09, 2018	91.77	92.91	91.48	92.57	3,514,788	+0.97(+1.06%)
Oct 08, 2018	92.67	92.85	90.66	91.60	2,422,183	-1.19(-1.28%)
Oct 05, 2018	92.98	93.34	91.83	92.79	2,212,715	-0.02(-0.02%)
Oct 04, 2018	93.81	93.91	92.47	92.81	2,161,165	-1.33(-1.41%)
Oct 03, 2018	95.02	95.52	94.00	94.13	2,766,648	-0.37(-0.39%)
Oct 02, 2018	94.84	94.90	94.36	94.51	1,993,732	-0.29(-0.30%)
Oct 01, 2018	94.70	95.35	94.52	94.79	2,309,738	+0.55(+0.58%)
Sep 28, 2018	93.83	94.40	93.75	94.25	2,251,108	+0.42(+0.44%)
Sep 27, 2018	94.41	94.74	93.62	93.83	2,373,805	-0.50(-0.53%)
Sep 26, 2018	93.70	94.70	93.55	94.33	2,313,008	+0.76(+0.81%)
Sep 25, 2018	93.51	93.73	93.22	93.57	2,266,629	+0.16(+0.18%)
Sep 24, 2018	93.69	93.85	92.97	93.40	2,262,078	-0.22(-0.23%)
Sep 21, 2018	93.63	94.06	93.57	93.62	5,092,119	+0.10(+0.10%)
Sep 20, 2018	93.75	93.75	93.05	93.53	2,074,578	+0.40(+0.43%)
Sep 19, 2018	92.69	93.55	92.49	93.13	2,375,207	+0.65(+0.70%)
Sep 18, 2018	92.03	92.53	91.78	92.48	2,144,037	+0.68(+0.75%)
Sep 17, 2018	92.38	92.38	91.52	91.79	2,395,368	-0.78(-0.84%)
Sep 14, 2018	93.06	93.35	92.43	92.57	1,574,771	-0.48(-0.51%)
Sep 13, 2018	91.76	93.15	91.73	93.05	2,560,446	+1.41(+1.54%)
Sep 12, 2018	91.43	91.71	91.16	91.64	3,067,064	+0.47(+0.51%)
Sep 11, 2018	91.10	91.34	90.38	91.17	1,954,692	+0.10(+0.11%)
Sep 10, 2018	90.97	91.52	90.82	91.07	2,396,909	+0.41(+0.45%)
Sep 07, 2018	90.51	90.85	90.31	90.66	1,738,702	+0.05(+0.06%)
Sep 06, 2018	90.10	90.81	89.99	90.61	2,089,118	+0.51(+0.57%)
Sep 05, 2018	89.57	90.10	89.06	90.10	2,204,350	+0.40(+0.44%)
Sep 04, 2018	89.79	90.08	89.00	89.70	2,587,111	+0.01(+0.01%)
Aug 31, 2018		89.69	89.69	89.69	0	+0.46(+0.51%)
Aug 30, 2018	89.19	89.69	88.90	89.23	2,311,922	-0.56(-0.63%)
Aug 29, 2018	89.06	89.93	88.79	89.79	2,300,071	+0.83(+0.93%)
Aug 28, 2018	88.96	89.16	88.61	88.96	1,858,180	+0.21(+0.23%)
Aug 27, 2018	87.09	89.00	87.09	88.75	2,955,598	+2.00(+2.31%)
Aug 24, 2018	86.57	86.97	86.46	86.75	3,850,288	+0.35(+0.40%)
Aug 23, 2018	87.29	87.32	86.36	86.41	1,882,647	-0.81(-0.93%)
Aug 22, 2018	87.09	87.37	86.49	87.22	1,475,547	+0.07(+0.08%)
Aug 21, 2018	87.57	87.79	87.01	87.15	2,202,567	+0.03(+0.03%)
Aug 20, 2018	87.31	87.57	87.07	87.12	1,402,439	-0.11(-0.13%)
Aug 17, 2018	87.15	87.61	86.97	87.24	3,478,097	+0.20(+0.23%)
Aug 16, 2018	87.07	87.64	86.72	87.04	1,823,694	+0.34(+0.39%)
Aug 15, 2018	86.80	87.04	86.20	86.70	2,052,194	-0.61(-0.69%)
Aug 14, 2018	86.59	87.57	86.49	87.31	2,140,884	+0.81(+0.93%)
Aug 13, 2018	86.82	87.26	85.80	86.50	2,558,722	-0.41(-0.47%)
Aug 10, 2018	87.84	87.84	86.48	86.91	2,036,085	-1.20(-1.36%)
Aug 09, 2018	88.50	88.52	88.03	88.10	1,477,326	-0.21(-0.24%)
Aug 08, 2018	88.48	88.61	88.00	88.31	1,589,251	-0.27(-0.30%)
Aug 07, 2018	88.75	88.88	88.31	88.58	2,496,892	-0.04(-0.05%)
Aug 06, 2018	87.52	88.74	87.44	88.62	2,889,785	+0.81(+0.93%)
Aug 03, 2018	87.89	88.01	87.38	87.81	2,567,705	-0.07(-0.08%)
Aug 02, 2018	88.09	88.22	87.25	87.88	2,787,776	-0.48(-0.54%)
Aug 01, 2018	88.87	89.20	88.21	88.35	2,483,101	-0.50(-0.57%)
Jul 31, 2018	88.63	89.31	88.18	88.86	4,168,746	+0.67(+0.76%)
Jul 30, 2018	89.00	89.23	88.01	88.19	2,014,345	-0.81(-0.91%)
Jul 27, 2018	89.97	90.12	88.93	89.00	2,772,849	-0.90(-1.00%)
Jul 26, 2018	89.97	90.45	89.55	89.91	2,851,650	+0.22(+0.24%)
Jul 25, 2018	89.69	90.10	89.07	89.69	3,639,934	-0.01(-0.01%)
Jul 24, 2018	90.08	90.27	89.12	89.70	3,832,609	+0.36(+0.40%)
Jul 23, 2018	87.83	89.59	87.50	89.34	4,033,581	+1.60(+1.83%)
Jul 20, 2018	88.85	89.22	87.59	87.74	4,530,187	-1.65(-1.85%)
Jul 19, 2018	91.82	91.89	88.97	89.39	6,854,060	+3.83(+4.47%)
Jul 18, 2018	86.32	86.54	85.32	85.57	3,681,508	-0.69(-0.80%)
Jul 17, 2018	85.07	86.49	84.81	86.26	4,743,490	+1.22(+1.44%)
Jul 16, 2018	85.83	86.12	84.92	85.04	2,255,668	-0.89(-1.04%)
Jul 13, 2018	86.51	86.69	85.31	85.93	2,429,170	-0.36(-0.42%)
Jul 12, 2018	86.03	86.49	85.83	86.29	2,720,266	+0.91(+1.07%)
Jul 11, 2018	86.04	86.28	85.32	85.38	2,116,425	-1.38(-1.59%)
Jul 10, 2018	86.36	87.04	86.18	86.76	2,032,761	+0.57(+0.66%)
Jul 09, 2018	86.28	86.55	85.79	86.19	3,700,066	+0.15(+0.17%)
Jul 06, 2018	85.76	86.18	85.64	86.04	2,200,996	+0.41(+0.48%)
Jul 05, 2018	85.83	86.15	85.10	85.63	2,866,429	+0.34(+0.40%)
Jul 03, 2018		85.30	85.30	85.30	0	+0.29(+0.35%)
Jul 02, 2018	85.05	85.11	84.37	85.00	2,492,230	-0.48(-0.56%)
Jun 29, 2018	85.61	86.32	85.44	85.48	2,715,215	+0.05(+0.06%)
Jun 28, 2018	84.86	85.70	84.10	85.43	2,324,764	+0.53(+0.62%)
Jun 27, 2018	86.07	87.19	84.90	84.90	3,174,086	-0.84(-0.98%)
Jun 26, 2018	85.71	86.11	85.28	85.74	2,701,726	+0.22(+0.26%)
Jun 25, 2018	85.70	85.70	84.79	85.51	3,302,106	-0.38(-0.44%)
Jun 22, 2018	85.42	86.45	84.97	85.89	3,380,437	+1.20(+1.42%)
Jun 21, 2018	85.80	86.00	84.49	84.69	3,247,868	-1.06(-1.24%)
Jun 20, 2018	86.73	87.03	85.56	85.75	2,759,371	-0.77(-0.89%)
Jun 19, 2018	86.88	87.20	86.16	86.52	3,165,748	-1.07(-1.22%)
Jun 18, 2018	87.85	88.10	87.10	87.60	1,902,174	-0.90(-1.02%)
Jun 15, 2018		88.78	87.04	88.50	5,213,453	-0.29(-0.32%)
Jun 14, 2018	89.09	89.44	88.50	88.78	3,042,595	+0.02(+0.02%)
Jun 13, 2018	89.29	89.59	88.69	88.76	2,391,020	-0.47(-0.52%)
Jun 12, 2018	89.47	90.07	89.03	89.23	3,200,129	-0.07(-0.08%)
Jun 11, 2018	89.12	89.96	88.99	89.30	2,384,161	+0.21(+0.23%)
Jun 08, 2018	88.88	89.26	88.65	89.09	2,185,884	+0.43(+0.49%)
Jun 07, 2018	89.12	89.37	88.33	88.66	2,577,565	-0.26(-0.29%)
Jun 06, 2018		88.99		88.92	3,180,897	+0.61(+0.70%)
Jun 05, 2018	88.24	88.83	87.92	88.30	2,269,094	+0.19(+0.22%)
Jun 04, 2018	87.35	88.46	87.23	88.11	2,564,309	+1.11(+1.27%)
Jun 01, 2018	86.58	87.29	86.32	87.01	2,544,129	+1.13(+1.32%)
May 31, 2018	87.63	87.63	85.86	85.87	2,977,931	-1.70(-1.95%)
May 30, 2018	87.39	87.95	87.18	87.58	1,728,206	+0.61(+0.70%)
May 29, 2018	87.47	87.74	86.17	86.97	3,324,434	-1.37(-1.55%)
May 25, 2018		88.34	88.34	88.34	0	-0.14(-0.16%)
May 24, 2018	88.61	89.20	88.12	88.48	1,514,611	-0.03(-0.03%)
May 23, 2018	87.50	88.53	87.47	88.50	2,379,081	+0.79(+0.90%)
May 22, 2018	88.51	88.64	87.62	87.72	1,580,449	-0.72(-0.81%)
May 21, 2018	87.98	88.97	87.91	88.43	2,503,669	+0.86(+0.98%)
May 18, 2018	87.06	87.80	86.80	87.58	2,027,800	+0.41(+0.47%)
May 17, 2018	87.10	87.59	86.83	87.17	1,668,192	+0.07(+0.08%)
May 16, 2018	86.69	87.53	86.57	87.10	1,607,870	+0.40(+0.46%)
May 15, 2018	87.75	88.09	86.38	86.70	3,011,514	-2.10(-2.37%)
May 14, 2018	88.17	89.21	88.09	88.81	2,968,802	+0.74(+0.84%)
May 11, 2018	87.48	88.56	87.30	88.06	2,441,241	+0.55(+0.63%)
May 10, 2018	86.50	87.74	86.27	87.51	1,690,883	+1.41(+1.64%)
May 09, 2018	85.82	86.63	85.44	86.10	2,374,488	+0.31(+0.36%)
May 08, 2018	86.06	86.19	85.55	85.79	2,904,680	-0.35(-0.40%)
May 07, 2018	86.85	87.68	86.00	86.13	3,047,604	-0.54(-0.62%)
May 04, 2018	85.36	86.91	84.65	86.67	3,141,493	+1.04(+1.21%)
May 03, 2018	85.75	86.00	84.54	85.63	3,632,512	-0.48(-0.56%)
May 02, 2018	86.99	87.23	85.86	86.12	2,273,357	-1.15(-1.32%)
May 01, 2018	86.80	87.34	86.49	87.27	2,714,028	+0.49(+0.57%)
Apr 30, 2018	87.97	88.07	86.69	86.77	2,577,906	-1.14(-1.30%)
Apr 27, 2018	88.23	88.34	87.60	87.92	1,731,524	-0.12(-0.14%)
Apr 26, 2018	87.12	88.58	86.92	88.04	2,256,989	+1.12(+1.28%)
Apr 25, 2018	86.56	87.50	85.29	86.92	3,598,896	+0.34(+0.39%)
Apr 24, 2018	87.55	87.92	85.81	86.58	2,949,228	-0.95(-1.09%)
Apr 23, 2018	87.97	88.22	87.23	87.53	2,525,675	-0.12(-0.14%)
Apr 20, 2018	87.68	88.42	86.81	87.66	4,231,479	-0.14(-0.16%)
Apr 19, 2018	89.09	89.94	86.87	87.79	3,917,938	-0.78(-0.88%)
Apr 18, 2018	88.25	88.79	87.92	88.57	2,428,286	+0.61(+0.70%)
Apr 17, 2018	87.36	88.19	86.82	87.96	2,963,512	+1.10(+1.26%)
Apr 16, 2018	86.62	87.30	86.51	86.86	1,685,993	+1.02(+1.19%)
Apr 13, 2018	86.14	86.29	85.39	85.84	1,553,955	+0.21(+0.24%)
Apr 12, 2018	85.75	86.22	85.60	85.63	1,717,325	+0.50(+0.59%)
Apr 11, 2018	85.46	85.75	84.79	85.13	2,040,377	-0.95(-1.11%)
Apr 10, 2018	85.47	86.96	85.47	86.08	2,688,530	+1.66(+1.97%)
Apr 09, 2018	84.21	85.59	83.66	84.42	2,334,884	+0.81(+0.97%)
Apr 06, 2018	85.23	85.65	82.84	83.61	2,085,715	-2.21(-2.58%)
Apr 05, 2018	86.12	86.27	85.45	85.82	1,878,083	+0.14(+0.16%)
Apr 04, 2018	83.77	85.86	83.18	85.68	2,523,870	+0.72(+0.84%)
Apr 03, 2018	83.69	85.07	83.45	84.97	2,511,133	+1.84(+2.22%)
Apr 02, 2018	84.44	84.60	82.19	83.12	3,007,339	-1.57(-1.85%)
Mar 29, 2018		84.69	84.69	84.69	0	+1.20(+1.44%)
Mar 28, 2018	84.33	84.74	83.34	83.49	2,714,041	-0.51(-0.61%)
Mar 27, 2018	85.25	85.50	83.51	84.00	2,387,120	-0.79(-0.93%)
Mar 26, 2018	83.91	84.94	83.32	84.78	3,683,459	+1.92(+2.31%)
Mar 23, 2018	84.57	85.00	82.67	82.86	2,862,575	-1.34(-1.59%)
Mar 22, 2018	85.58	86.26	83.98	84.20	2,171,711	-2.00(-2.32%)
Mar 21, 2018	87.11	87.23	86.20	86.21	2,286,540	-0.65(-0.75%)
Mar 20, 2018	86.64	87.11	86.38	86.85	2,696,506	+0.22(+0.25%)
Mar 19, 2018	87.92	87.96	85.98	86.64	2,486,503	-1.40(-1.59%)
Mar 16, 2018	88.54	88.67	88.00	88.04	2,905,145	-0.25(-0.28%)
Mar 15, 2018	88.43	88.67	88.07	88.29	1,490,798	+0.03(+0.04%)
Mar 14, 2018	88.94	89.38	87.97	88.25	1,752,884	-0.54(-0.60%)
Mar 13, 2018	89.73	90.08	88.59	88.79	2,385,105	-0.52(-0.58%)
Mar 12, 2018	89.76	90.08	88.84	89.31	2,654,747	-0.29(-0.33%)
Mar 09, 2018	88.21	89.89	87.81	89.60	4,023,384	+1.84(+2.10%)
Mar 08, 2018	87.27	87.80	86.97	87.76	2,805,476	+0.68(+0.78%)
Mar 07, 2018		87.43		87.08	4,483,696	+2.65(+3.14%)
Mar 06, 2018	84.41	84.44	83.68	84.43	1,766,685	+0.15(+0.17%)
Mar 05, 2018	82.61	84.63	82.38	84.28	1,970,177	+1.17(+1.41%)
Mar 02, 2018	82.50	83.28	81.97	83.11	2,684,670	+0.20(+0.24%)
Mar 01, 2018	84.43	84.64	82.18	82.91	2,662,806	-1.55(-1.83%)
Feb 28, 2018	86.20	86.54	84.44	84.45	2,370,977	-1.55(-1.80%)
Feb 27, 2018	87.10	87.93	85.97	86.00	2,981,120	-1.09(-1.25%)
Feb 26, 2018	85.96	87.66	85.72	87.09	4,156,318	+1.30(+1.51%)
Feb 23, 2018	84.39	85.84	84.33	85.79	1,906,588	+1.70(+2.02%)
Feb 22, 2018			83.83	84.09	2,143,186	+0.01(+0.01%)
Feb 21, 2018	83.51	85.42	83.46	84.08	2,498,644	+0.43(+0.52%)
Feb 20, 2018	83.91	84.40	83.42	83.65	2,441,789	-0.60(-0.71%)
Feb 16, 2018		84.25	84.25	84.25	0	+0.06(+0.07%)
Feb 15, 2018	83.77	84.45	83.43	84.19	2,195,875	+1.18(+1.43%)
Feb 14, 2018	81.53	83.06	81.29	83.00	1,742,364	+0.97(+1.18%)
Feb 13, 2018	81.82	82.44	81.22	82.03	2,318,909	-0.37(-0.45%)
Feb 12, 2018	82.16	82.82	81.70	82.41	2,602,277	+0.82(+1.01%)
Feb 09, 2018	80.58	82.29	79.32	81.59	4,276,395	+1.99(+2.50%)
Feb 08, 2018	82.40	82.53	79.58	79.60	3,977,388	-2.67(-3.24%)
Feb 07, 2018	83.24	83.58	81.84	82.27	6,167,395	-1.55(-1.85%)
Feb 06, 2018	82.31	85.14	81.84	83.82	7,711,859	-0.76(-0.90%)
Feb 05, 2018	87.62	87.97	83.17	84.58	5,469,505	-3.67(-4.16%)
Feb 02, 2018	87.47	88.56	87.47	88.25	5,275,976	+0.28(+0.31%)