Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 97.68 | 97.68 | 97.68 | 0 | +1.35(+1.41%) | |
Mar 28, 2018 | 100.87 | 100.87 | 95.75 | 96.33 | 1,922,252 | -5.51(-5.41%) |
Mar 27, 2018 | 104.45 | 104.69 | 101.21 | 101.84 | 1,291,498 | -1.98(-1.91%) |
Mar 26, 2018 | 104.11 | 106.48 | 102.60 | 103.82 | 1,530,839 | +2.03(+2.00%) |
Mar 23, 2018 | 106.58 | 107.50 | 101.65 | 101.79 | 1,396,375 | -4.79(-4.49%) |
Mar 22, 2018 | 109.63 | 109.92 | 106.19 | 106.58 | 1,243,627 | -4.59(-4.13%) |
Mar 21, 2018 | 113.06 | 115.38 | 110.59 | 111.17 | 1,480,059 | -0.99(-0.88%) |
Mar 20, 2018 | 109.24 | 113.59 | 107.89 | 112.17 | 2,643,848 | +6.75(+6.40%) |
Mar 19, 2018 | 110.26 | 110.30 | 100.73 | 105.42 | 5,624,014 | -14.51(-12.10%) |
Mar 16, 2018 | 119.44 | 120.72 | 118.96 | 119.93 | 831,552 | +0.44(+0.36%) |
Mar 15, 2018 | 121.43 | 122.44 | 118.04 | 119.49 | 943,046 | -2.18(-1.79%) |
Mar 14, 2018 | 122.10 | 123.22 | 121.04 | 121.67 | 686,047 | -0.38(-0.31%) |
Mar 13, 2018 | 125.09 | 125.28 | 120.89 | 122.05 | 992,578 | -2.08(-1.67%) |
Mar 12, 2018 | 129.44 | 130.07 | 123.88 | 124.12 | 1,392,164 | -3.53(-2.76%) |
Mar 09, 2018 | 122.19 | 128.33 | 122.19 | 127.65 | 1,653,010 | +6.96(+5.77%) |
Mar 08, 2018 | 121.66 | 122.87 | 119.50 | 120.69 | 870,143 | +0.24(+0.20%) |
Mar 07, 2018 | 120.84 | 120.45 | 1,050,558 | +2.37(+2.01%) | ||
Mar 06, 2018 | 116.87 | 119.82 | 115.62 | 118.08 | 1,394,477 | +1.64(+1.41%) |
Mar 05, 2018 | 117.07 | 118.34 | 115.23 | 116.44 | 1,980,977 | -3.00(-2.51%) |
Mar 02, 2018 | 118.37 | 121.61 | 116.15 | 119.44 | 1,941,289 | -1.93(-1.59%) |
Mar 01, 2018 | 124.75 | 125.33 | 120.85 | 121.37 | 1,868,816 | -4.11(-3.27%) |
Feb 28, 2018 | 126.30 | 127.70 | 124.12 | 125.48 | 1,167,176 | -0.24(-0.19%) |
Feb 27, 2018 | 127.07 | 128.52 | 125.14 | 125.72 | 1,316,632 | -1.47(-1.16%) |
Feb 26, 2018 | 126.30 | 128.57 | 123.25 | 127.19 | 2,671,465 | +1.14(+0.90%) |
Feb 23, 2018 | 128.09 | 132.92 | 124.46 | 126.06 | 7,947,344 | -23.68(-15.82%) |
Feb 22, 2018 | 149.74 | 2,595,396 | -0.68(-0.45%) | |||
Feb 21, 2018 | 159.46 | 160.33 | 150.32 | 150.42 | 1,885,904 | -5.32(-3.41%) |
Feb 20, 2018 | 149.79 | 157.47 | 149.45 | 155.74 | 1,880,415 | +5.95(+3.97%) |
Feb 16, 2018 | 149.79 | 149.79 | 149.79 | 0 | -6.81(-4.35%) | |
Feb 15, 2018 | 158.68 | 159.26 | 153.32 | 156.60 | 1,945,435 | +2.75(+1.79%) |
Feb 14, 2018 | 153.95 | 162.12 | 151.38 | 153.85 | 3,872,527 | +12.62(+8.93%) |
Feb 13, 2018 | 142.10 | 142.44 | 139.41 | 141.23 | 832,003 | -1.79(-1.25%) |
Feb 12, 2018 | 141.23 | 145.97 | 140.46 | 143.02 | 1,496,543 | +4.45(+3.21%) |
Feb 09, 2018 | 136.50 | 141.52 | 132.53 | 138.58 | 2,155,606 | +3.43(+2.54%) |
Feb 08, 2018 | 144.96 | 145.97 | 134.95 | 135.14 | 2,018,781 | -9.91(-6.83%) |
Feb 07, 2018 | 150.22 | 150.27 | 142.83 | 145.05 | 1,358,349 | -5.22(-3.47%) |
Feb 06, 2018 | 136.30 | 151.53 | 135.72 | 150.27 | 2,028,933 | +5.70(+3.94%) |
Feb 05, 2018 | 146.99 | 150.56 | 141.14 | 144.57 | 1,926,955 | -6.09(-4.04%) |
Feb 02, 2018 | 152.40 | 155.64 | 147.43 | 150.66 | 2,015,309 | +0.82(+0.55%) |
Feb 01, 2018 | 152.35 | 152.73 | 147.04 | 149.84 | 1,927,901 | -4.25(-2.76%) |
Jan 31, 2018 | 159.65 | 161.34 | 152.25 | 154.09 | 1,607,516 | -4.64(-2.92%) |
Jan 30, 2018 | 152.98 | 159.60 | 148.97 | 158.73 | 1,783,880 | +1.35(+0.86%) |
Jan 29, 2018 | 164.34 | 164.77 | 152.98 | 157.38 | 3,124,302 | -7.40(-4.49%) |
Jan 26, 2018 | 159.50 | 165.06 | 152.98 | 164.77 | 3,757,901 | +2.13(+1.31%) |
Jan 25, 2018 | 175.55 | 175.55 | 161.63 | 162.65 | 2,905,068 | -9.91(-5.74%) |
Jan 24, 2018 | 184.64 | 185.60 | 167.82 | 172.56 | 3,641,516 | -10.49(-5.73%) |
Jan 23, 2018 | 193.34 | 193.43 | 181.98 | 183.04 | 2,202,508 | -9.33(-4.85%) |
Jan 22, 2018 | 197.21 | 197.86 | 188.51 | 192.37 | 1,631,123 | -4.50(-2.28%) |
Jan 19, 2018 | 199.62 | 201.94 | 195.76 | 196.87 | 824,591 | -1.88(-0.95%) |
Jan 18, 2018 | 197.40 | 201.27 | 196.29 | 198.75 | 975,569 | +2.08(+1.06%) |
Jan 17, 2018 | 192.42 | 198.17 | 192.42 | 196.68 | 1,049,331 | +4.88(+2.55%) |
Jan 16, 2018 | 193.34 | 194.79 | 190.06 | 191.79 | 989,072 | +1.74(+0.92%) |
Jan 12, 2018 | 190.05 | 190.05 | 190.05 | 0 | -1.16(-0.61%) | |
Jan 11, 2018 | 188.36 | 191.41 | 186.62 | 191.21 | 593,581 | +5.03(+2.70%) |
Jan 10, 2018 | 186.19 | 736,932 | -2.17(-1.15%) | |||
Jan 09, 2018 | 189.42 | 191.60 | 184.20 | 188.36 | 1,394,092 | +0.00(+0.00%) |
Jan 08, 2018 | 173.81 | 190.68 | 171.20 | 188.36 | 2,071,494 | +15.03(+8.67%) |
Jan 05, 2018 | 172.51 | 175.60 | 171.89 | 173.33 | 576,021 | +2.71(+1.59%) |
Jan 04, 2018 | 175.75 | 177.87 | 169.22 | 170.62 | 735,359 | -3.77(-2.16%) |
Jan 03, 2018 | 168.59 | 176.41 | 168.35 | 174.39 | 929,789 | +6.43(+3.83%) |