Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 120.29 | 120.29 | 120.29 | 0 | +0.06(+0.05%) | |
Mar 28, 2018 | 118.78 | 120.70 | 118.23 | 120.23 | 2,064,248 | +1.77(+1.49%) |
Mar 27, 2018 | 120.56 | 120.56 | 117.75 | 118.46 | 1,746,563 | -1.27(-1.06%) |
Mar 26, 2018 | 118.30 | 119.88 | 117.96 | 119.73 | 1,575,240 | +2.88(+2.46%) |
Mar 23, 2018 | 119.88 | 120.11 | 116.74 | 116.86 | 1,951,936 | -2.81(-2.35%) |
Mar 22, 2018 | 121.28 | 121.82 | 119.62 | 119.67 | 2,716,438 | -2.56(-2.09%) |
Mar 21, 2018 | 122.63 | 123.56 | 121.62 | 122.23 | 1,519,556 | -0.33(-0.27%) |
Mar 20, 2018 | 121.83 | 123.11 | 121.43 | 122.56 | 1,124,177 | +1.27(+1.04%) |
Mar 19, 2018 | 122.39 | 122.39 | 120.89 | 121.29 | 1,749,195 | -1.13(-0.92%) |
Mar 16, 2018 | 121.41 | 123.09 | 121.30 | 122.42 | 4,565,572 | +0.74(+0.60%) |
Mar 15, 2018 | 121.48 | 122.85 | 120.74 | 121.68 | 1,522,346 | +0.82(+0.68%) |
Mar 14, 2018 | 122.73 | 122.73 | 120.42 | 120.86 | 1,483,506 | -1.01(-0.83%) |
Mar 13, 2018 | 123.26 | 123.53 | 121.72 | 121.87 | 1,555,516 | -0.69(-0.57%) |
Mar 12, 2018 | 123.69 | 124.09 | 122.05 | 122.56 | 1,403,431 | -0.70(-0.57%) |
Mar 09, 2018 | 121.45 | 123.38 | 121.13 | 123.27 | 1,649,840 | +2.28(+1.88%) |
Mar 08, 2018 | 120.34 | 121.15 | 119.72 | 120.99 | 1,864,567 | +1.31(+1.09%) |
Mar 07, 2018 | 118.52 | 119.68 | 2,064,797 | -2.16(-1.78%) | ||
Mar 06, 2018 | 120.76 | 121.96 | 120.04 | 121.84 | 1,703,088 | +1.56(+1.30%) |
Mar 05, 2018 | 118.94 | 120.97 | 118.66 | 120.28 | 2,208,454 | +1.47(+1.23%) |
Mar 02, 2018 | 118.92 | 119.62 | 117.85 | 118.82 | 2,140,103 | -0.94(-0.78%) |
Mar 01, 2018 | 120.13 | 120.59 | 118.22 | 119.76 | 2,764,233 | -0.03(-0.02%) |
Feb 28, 2018 | 122.34 | 123.03 | 119.69 | 119.78 | 1,697,156 | -2.19(-1.79%) |
Feb 27, 2018 | 123.34 | 123.58 | 121.58 | 121.97 | 2,169,434 | -0.90(-0.73%) |
Feb 26, 2018 | 120.83 | 123.58 | 120.83 | 122.87 | 2,099,878 | +2.45(+2.03%) |
Feb 23, 2018 | 119.18 | 120.52 | 118.55 | 120.42 | 2,328,112 | +1.81(+1.53%) |
Feb 22, 2018 | 118.36 | 118.61 | 2,024,528 | -0.78(-0.65%) | ||
Feb 21, 2018 | 120.03 | 121.44 | 119.37 | 119.39 | 1,548,595 | -0.46(-0.38%) |
Feb 20, 2018 | 121.06 | 121.33 | 119.31 | 119.84 | 1,772,326 | -1.80(-1.48%) |
Feb 16, 2018 | 121.65 | 121.65 | 121.65 | 0 | +0.24(+0.20%) | |
Feb 15, 2018 | 122.33 | 122.58 | 120.56 | 121.40 | 1,628,045 | +0.24(+0.20%) |
Feb 14, 2018 | 118.60 | 121.40 | 118.60 | 121.16 | 2,212,999 | +1.74(+1.46%) |
Feb 13, 2018 | 118.61 | 119.63 | 117.82 | 119.42 | 1,402,053 | +0.38(+0.32%) |
Feb 12, 2018 | 118.29 | 119.93 | 117.27 | 119.04 | 2,790,309 | +0.91(+0.77%) |
Feb 09, 2018 | 117.12 | 119.05 | 114.41 | 118.13 | 4,241,802 | +1.78(+1.53%) |
Feb 08, 2018 | 121.96 | 122.35 | 116.26 | 116.35 | 3,635,660 | -6.14(-5.02%) |
Feb 07, 2018 | 120.72 | 123.27 | 120.61 | 122.49 | 3,516,931 | +1.11(+0.92%) |
Feb 06, 2018 | 118.08 | 121.69 | 117.52 | 121.38 | 4,472,002 | -1.41(-1.14%) |
Feb 05, 2018 | 126.36 | 127.44 | 120.28 | 122.78 | 3,828,604 | -4.71(-3.70%) |
Feb 02, 2018 | 129.00 | 129.74 | 127.38 | 127.50 | 2,666,570 | -1.77(-1.37%) |
Feb 01, 2018 | 128.99 | 129.68 | 128.23 | 129.26 | 2,312,228 | +0.07(+0.05%) |
Jan 31, 2018 | 127.81 | 129.42 | 127.30 | 129.19 | 2,411,500 | +1.03(+0.81%) |
Jan 30, 2018 | 128.13 | 128.40 | 127.54 | 128.16 | 2,781,812 | -0.21(-0.16%) |
Jan 29, 2018 | 128.85 | 129.00 | 128.02 | 128.37 | 2,164,762 | -0.40(-0.31%) |
Jan 26, 2018 | 128.75 | 129.43 | 127.76 | 128.76 | 2,945,601 | +0.82(+0.64%) |
Jan 25, 2018 | 127.05 | 128.30 | 126.73 | 127.94 | 2,568,624 | +0.73(+0.58%) |
Jan 24, 2018 | 126.60 | 127.58 | 126.05 | 127.21 | 2,753,088 | +1.17(+0.93%) |
Jan 23, 2018 | 124.39 | 126.64 | 123.05 | 126.04 | 5,794,718 | +5.95(+4.96%) |
Jan 22, 2018 | 118.46 | 120.09 | 118.34 | 120.09 | 3,384,607 | +1.29(+1.09%) |
Jan 19, 2018 | 118.91 | 117.79 | 118.79 | 1,889,316 | +0.44(+0.37%) | |
Jan 18, 2018 | 118.11 | 118.66 | 117.35 | 118.35 | 1,811,495 | +0.41(+0.35%) |
Jan 17, 2018 | 117.72 | 118.41 | 116.79 | 117.94 | 2,007,664 | +1.16(+0.99%) |
Jan 16, 2018 | 116.42 | 117.22 | 115.84 | 116.78 | 2,097,673 | +0.68(+0.59%) |
Jan 12, 2018 | 116.10 | 116.10 | 116.10 | 0 | +2.06(+1.81%) | |
Jan 11, 2018 | 113.83 | 114.51 | 113.46 | 114.05 | 1,214,264 | +0.20(+0.17%) |
Jan 10, 2018 | 113.85 | 1,359,620 | -0.31(-0.27%) | |||
Jan 09, 2018 | 114.26 | 115.64 | 113.92 | 114.16 | 2,415,411 | +0.88(+0.78%) |
Jan 08, 2018 | 113.89 | 114.10 | 112.98 | 113.28 | 1,558,812 | -0.61(-0.54%) |
Jan 05, 2018 | 114.25 | 114.25 | 113.21 | 113.89 | 1,327,593 | -0.21(-0.18%) |
Jan 04, 2018 | 114.77 | 115.26 | 114.06 | 114.10 | 1,387,289 | +0.00(+0.00%) |
Jan 03, 2018 | 113.27 | 114.42 | 113.27 | 114.10 | 1,517,938 | +0.36(+0.32%) |