Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 119.79 | 119.79 | 119.79 | 0 | +1.60(+1.35%) | |
Mar 28, 2018 | 118.08 | 119.78 | 116.65 | 118.20 | 2,084,215 | +0.33(+0.28%) |
Mar 27, 2018 | 120.43 | 121.55 | 117.16 | 117.86 | 2,259,962 | -2.29(-1.91%) |
Mar 26, 2018 | 118.18 | 120.34 | 116.29 | 120.16 | 2,218,999 | +3.54(+3.03%) |
Mar 23, 2018 | 118.60 | 120.02 | 116.33 | 116.62 | 2,237,248 | -1.77(-1.50%) |
Mar 22, 2018 | 121.48 | 122.17 | 118.31 | 118.39 | 3,367,602 | -4.64(-3.77%) |
Mar 21, 2018 | 123.17 | 125.17 | 122.42 | 123.03 | 1,352,679 | +0.13(+0.11%) |
Mar 20, 2018 | 123.29 | 123.38 | 122.11 | 122.90 | 1,581,348 | +0.11(+0.09%) |
Mar 19, 2018 | 121.74 | 123.06 | 120.72 | 122.78 | 2,328,493 | +0.51(+0.42%) |
Mar 16, 2018 | 121.61 | 123.09 | 121.61 | 122.27 | 2,467,615 | +0.85(+0.70%) |
Mar 15, 2018 | 120.65 | 122.06 | 119.93 | 121.42 | 2,235,848 | +0.87(+0.72%) |
Mar 14, 2018 | 126.50 | 126.50 | 119.90 | 120.55 | 3,066,326 | -5.06(-4.03%) |
Mar 13, 2018 | 126.53 | 127.64 | 125.39 | 125.62 | 1,590,031 | -0.16(-0.13%) |
Mar 12, 2018 | 128.26 | 128.80 | 125.51 | 125.78 | 1,599,267 | -2.62(-2.04%) |
Mar 09, 2018 | 125.01 | 128.78 | 124.78 | 128.40 | 1,993,988 | +4.49(+3.62%) |
Mar 08, 2018 | 124.80 | 125.53 | 122.85 | 123.90 | 1,722,571 | -0.25(-0.20%) |
Mar 07, 2018 | 125.11 | 124.15 | 1,455,457 | -0.32(-0.26%) | ||
Mar 06, 2018 | 124.71 | 124.96 | 123.08 | 124.47 | 1,332,779 | +0.22(+0.18%) |
Mar 05, 2018 | 121.61 | 124.56 | 120.42 | 124.25 | 1,694,697 | +1.91(+1.56%) |
Mar 02, 2018 | 121.35 | 123.00 | 120.08 | 122.33 | 1,518,199 | -0.01(-0.01%) |
Mar 01, 2018 | 123.03 | 124.57 | 120.54 | 122.34 | 2,456,942 | -0.36(-0.29%) |
Feb 28, 2018 | 125.83 | 126.56 | 122.68 | 122.70 | 1,919,394 | -3.31(-2.63%) |
Feb 27, 2018 | 128.79 | 130.23 | 125.98 | 126.01 | 1,808,473 | -2.37(-1.85%) |
Feb 26, 2018 | 126.38 | 128.83 | 125.86 | 128.39 | 1,808,894 | +2.56(+2.03%) |
Feb 23, 2018 | 125.58 | 126.52 | 124.50 | 125.83 | 1,528,210 | +1.01(+0.81%) |
Feb 22, 2018 | 124.82 | 2,042,607 | +2.28(+1.86%) | |||
Feb 21, 2018 | 123.65 | 126.07 | 122.46 | 122.55 | 1,972,186 | -1.00(-0.81%) |
Feb 20, 2018 | 125.03 | 125.26 | 122.70 | 123.54 | 1,993,866 | -2.30(-1.83%) |
Feb 16, 2018 | 125.84 | 125.84 | 125.84 | 0 | +0.23(+0.18%) | |
Feb 15, 2018 | 126.17 | 126.42 | 124.73 | 125.62 | 1,562,510 | +0.11(+0.09%) |
Feb 14, 2018 | 123.19 | 125.66 | 121.75 | 125.50 | 1,866,043 | +1.71(+1.38%) |
Feb 13, 2018 | 122.59 | 124.35 | 121.19 | 123.79 | 1,523,631 | +0.35(+0.29%) |
Feb 12, 2018 | 122.85 | 124.34 | 121.28 | 123.44 | 1,997,953 | +1.49(+1.22%) |
Feb 09, 2018 | 121.80 | 123.07 | 116.29 | 121.95 | 2,700,445 | +1.17(+0.97%) |
Feb 08, 2018 | 126.40 | 120.75 | 120.77 | 2,988,993 | -5.11(-4.06%) | |
Feb 07, 2018 | 125.36 | 127.44 | 124.73 | 125.88 | 1,659,991 | -0.33(-0.26%) |
Feb 06, 2018 | 120.86 | 126.56 | 118.71 | 126.21 | 2,782,670 | +2.66(+2.16%) |
Feb 05, 2018 | 127.70 | 129.06 | 122.65 | 123.54 | 1,908,328 | -4.41(-3.45%) |
Feb 02, 2018 | 129.82 | 130.44 | 127.58 | 127.95 | 2,011,426 | -3.04(-2.32%) |
Feb 01, 2018 | 131.70 | 132.65 | 130.49 | 130.99 | 1,617,522 | -1.49(-1.13%) |
Jan 31, 2018 | 131.94 | 133.17 | 131.48 | 132.48 | 1,924,883 | +0.73(+0.55%) |
Jan 30, 2018 | 132.29 | 132.94 | 131.70 | 131.75 | 1,675,946 | -1.18(-0.89%) |
Jan 29, 2018 | 132.56 | 133.81 | 132.29 | 132.93 | 1,783,984 | +0.37(+0.28%) |
Jan 26, 2018 | 130.65 | 132.91 | 130.33 | 132.56 | 2,447,066 | +2.41(+1.85%) |
Jan 25, 2018 | 131.44 | 132.88 | 129.78 | 130.15 | 1,879,261 | -1.50(-1.14%) |
Jan 24, 2018 | 132.37 | 133.46 | 129.22 | 131.65 | 3,334,657 | -1.51(-1.13%) |
Jan 23, 2018 | 132.70 | 133.68 | 130.87 | 133.16 | 2,998,079 | +0.17(+0.13%) |
Jan 22, 2018 | 132.97 | 133.47 | 131.55 | 133.00 | 2,737,594 | +0.06(+0.05%) |
Jan 19, 2018 | 134.92 | 135.09 | 132.88 | 132.94 | 3,463,405 | -1.76(-1.31%) |
Jan 18, 2018 | 135.48 | 135.84 | 134.25 | 134.70 | 2,001,037 | -0.56(-0.42%) |
Jan 17, 2018 | 134.14 | 135.52 | 133.28 | 135.26 | 2,374,731 | +0.92(+0.69%) |
Jan 16, 2018 | 135.99 | 137.99 | 134.31 | 134.34 | 2,838,984 | -1.18(-0.87%) |
Jan 12, 2018 | 135.52 | 135.52 | 135.52 | 0 | +0.27(+0.20%) | |
Jan 11, 2018 | 133.54 | 135.78 | 133.16 | 135.25 | 2,028,967 | +2.12(+1.60%) |
Jan 10, 2018 | 132.94 | 133.12 | 1,279,399 | -1.75(-1.30%) | ||
Jan 09, 2018 | 134.31 | 135.75 | 134.09 | 134.87 | 1,486,172 | +0.90(+0.67%) |
Jan 08, 2018 | 131.71 | 134.20 | 131.70 | 133.96 | 1,565,224 | +2.02(+1.53%) |
Jan 05, 2018 | 130.34 | 133.33 | 130.34 | 131.94 | 1,791,571 | +2.54(+1.96%) |
Jan 04, 2018 | 129.71 | 130.47 | 128.99 | 129.41 | 1,759,751 | +0.36(+0.28%) |
Jan 03, 2018 | 128.95 | 129.55 | 128.10 | 129.05 | 1,335,377 | +0.01(+0.01%) |