Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 168.00 | 168.00 | 168.00 | 0 | +3.99(+2.43%) | |
Mar 28, 2018 | 164.91 | 165.00 | 161.26 | 164.01 | 505,772 | -1.09(-0.66%) |
Mar 27, 2018 | 166.83 | 167.62 | 162.70 | 165.10 | 535,634 | +0.38(+0.23%) |
Mar 26, 2018 | 165.70 | 166.00 | 159.22 | 164.72 | 271,008 | +6.71(+4.25%) |
Mar 23, 2018 | 165.01 | 166.86 | 155.75 | 158.01 | 505,067 | -6.37(-3.88%) |
Mar 22, 2018 | 175.52 | 175.94 | 158.30 | 164.38 | 1,218,444 | -12.84(-7.25%) |
Mar 21, 2018 | 173.35 | 182.79 | 171.68 | 177.22 | 693,370 | +5.05(+2.93%) |
Mar 20, 2018 | 165.09 | 177.00 | 164.72 | 172.17 | 646,588 | +8.56(+5.23%) |
Mar 19, 2018 | 156.09 | 166.00 | 155.16 | 163.61 | 655,985 | +5.46(+3.45%) |
Mar 16, 2018 | 154.95 | 158.15 | 154.95 | 158.15 | 722,346 | +1.62(+1.03%) |
Mar 15, 2018 | 154.07 | 157.99 | 154.07 | 156.53 | 478,606 | +2.73(+1.78%) |
Mar 14, 2018 | 155.39 | 161.91 | 153.04 | 153.80 | 408,097 | -1.68(-1.08%) |
Mar 13, 2018 | 154.91 | 156.71 | 152.02 | 155.48 | 321,054 | +1.18(+0.76%) |
Mar 12, 2018 | 152.21 | 154.98 | 150.28 | 154.30 | 452,289 | +2.33(+1.53%) |
Mar 09, 2018 | 150.98 | 154.88 | 150.98 | 151.97 | 341,285 | +1.68(+1.12%) |
Mar 08, 2018 | 154.95 | 155.22 | 150.04 | 150.29 | 1,042,623 | -4.18(-2.71%) |
Mar 07, 2018 | 155.36 | 154.47 | 274,669 | +2.02(+1.33%) | ||
Mar 06, 2018 | 152.62 | 157.86 | 150.01 | 152.45 | 360,204 | +0.97(+0.64%) |
Mar 05, 2018 | 147.43 | 153.89 | 144.07 | 151.48 | 481,524 | +0.76(+0.50%) |
Mar 02, 2018 | 140.61 | 151.31 | 139.21 | 150.72 | 716,036 | +6.99(+4.86%) |
Mar 01, 2018 | 144.90 | 146.24 | 137.60 | 143.73 | 424,993 | +0.26(+0.18%) |
Feb 28, 2018 | 152.00 | 152.79 | 143.02 | 143.47 | 363,960 | -7.50(-4.97%) |
Feb 27, 2018 | 153.98 | 157.88 | 150.00 | 150.97 | 247,238 | -3.54(-2.29%) |
Feb 26, 2018 | 155.00 | 155.09 | 149.19 | 154.51 | 207,955 | -1.45(-0.93%) |
Feb 23, 2018 | 157.20 | 159.89 | 147.02 | 155.96 | 343,183 | +0.06(+0.04%) |
Feb 22, 2018 | 150.00 | 164.15 | 149.95 | 155.90 | 911,804 | +5.98(+3.99%) |
Feb 21, 2018 | 137.15 | 150.97 | 137.15 | 149.92 | 481,021 | +14.26(+10.51%) |
Feb 20, 2018 | 136.20 | 142.83 | 135.15 | 135.66 | 355,156 | -0.98(-0.72%) |
Feb 16, 2018 | 136.64 | 136.64 | 136.64 | 0 | -0.05(-0.04%) | |
Feb 15, 2018 | 131.24 | 136.95 | 130.31 | 136.69 | 178,276 | +7.45(+5.76%) |
Feb 14, 2018 | 121.45 | 130.02 | 121.43 | 129.24 | 207,402 | +7.15(+5.86%) |
Feb 13, 2018 | 122.51 | 124.24 | 119.00 | 122.09 | 158,866 | -1.38(-1.12%) |
Feb 12, 2018 | 128.87 | 128.87 | 123.23 | 123.47 | 327,014 | -2.01(-1.60%) |
Feb 09, 2018 | 122.39 | 126.72 | 117.46 | 125.48 | 403,172 | +2.54(+2.07%) |
Feb 08, 2018 | 131.84 | 122.28 | 122.94 | 252,813 | -2.81(-2.23%) | |
Feb 07, 2018 | 124.04 | 127.61 | 124.04 | 125.75 | 229,062 | +0.75(+0.60%) |
Feb 06, 2018 | 125.44 | 128.72 | 119.28 | 125.00 | 699,537 | -7.95(-5.98%) |
Feb 05, 2018 | 137.20 | 138.67 | 129.08 | 132.95 | 296,997 | -3.94(-2.88%) |
Feb 02, 2018 | 138.93 | 142.00 | 136.01 | 136.89 | 314,070 | -2.03(-1.46%) |
Feb 01, 2018 | 141.00 | 134.01 | 138.92 | 363,663 | +3.17(+2.34%) | |
Jan 31, 2018 | 124.65 | 137.50 | 122.34 | 135.75 | 457,953 | +12.00(+9.70%) |
Jan 30, 2018 | 125.21 | 125.21 | 121.00 | 123.75 | 305,990 | -2.73(-2.16%) |
Jan 29, 2018 | 124.33 | 128.42 | 123.90 | 126.48 | 225,126 | +2.56(+2.07%) |
Jan 26, 2018 | 125.00 | 126.00 | 122.28 | 123.92 | 294,709 | -0.17(-0.14%) |
Jan 25, 2018 | 116.38 | 125.00 | 116.01 | 124.09 | 309,648 | +9.47(+8.26%) |
Jan 24, 2018 | 123.32 | 124.47 | 114.46 | 114.62 | 396,083 | -9.14(-7.39%) |
Jan 23, 2018 | 120.00 | 127.49 | 117.23 | 123.76 | 433,076 | +5.50(+4.65%) |
Jan 22, 2018 | 113.86 | 120.00 | 113.75 | 118.26 | 313,071 | +5.59(+4.96%) |
Jan 19, 2018 | 115.10 | 116.94 | 110.70 | 112.67 | 455,194 | -2.89(-2.50%) |
Jan 18, 2018 | 109.46 | 119.60 | 109.46 | 115.56 | 1,544,893 | +12.93(+12.60%) |
Jan 17, 2018 | 97.70 | 107.08 | 95.34 | 102.63 | 396,851 | -0.23(-0.22%) |
Jan 16, 2018 | 104.65 | 105.48 | 101.85 | 102.86 | 233,394 | -0.42(-0.41%) |
Jan 12, 2018 | 103.28 | 103.28 | 103.28 | 0 | +1.44(+1.41%) | |
Jan 11, 2018 | 102.00 | 102.53 | 100.05 | 101.84 | 160,125 | +0.17(+0.17%) |
Jan 10, 2018 | 101.00 | 102.28 | 99.84 | 101.67 | 220,576 | +1.34(+1.34%) |
Jan 09, 2018 | 96.98 | 101.87 | 96.98 | 100.33 | 314,533 | +2.92(+3.00%) |
Jan 08, 2018 | 99.00 | 99.00 | 96.92 | 97.41 | 171,053 | -1.11(-1.13%) |
Jan 05, 2018 | 99.51 | 101.54 | 98.16 | 98.52 | 153,256 | -1.87(-1.86%) |
Jan 04, 2018 | 101.91 | 102.25 | 100.37 | 100.39 | 80,218 | -1.98(-1.93%) |
Jan 03, 2018 | 102.39 | 104.00 | 101.30 | 102.37 | 129,202 | +1.56(+1.55%) |