Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 118.22 | 118.22 | 118.22 | 0 | +0.27(+0.23%) | |
Mar 28, 2018 | 117.93 | 118.60 | 117.44 | 117.95 | 347,036 | +1.83(+1.57%) |
Mar 27, 2018 | 116.78 | 117.22 | 115.88 | 116.12 | 415,040 | -1.42(-1.21%) |
Mar 26, 2018 | 117.27 | 117.60 | 116.67 | 117.54 | 415,097 | +2.24(+1.95%) |
Mar 23, 2018 | 116.67 | 117.26 | 115.27 | 115.30 | 575,532 | -0.76(-0.65%) |
Mar 22, 2018 | 116.45 | 117.12 | 116.03 | 116.06 | 507,065 | -0.62(-0.53%) |
Mar 21, 2018 | 117.54 | 117.79 | 116.37 | 116.68 | 435,192 | -1.37(-1.16%) |
Mar 20, 2018 | 118.33 | 118.52 | 117.90 | 118.05 | 419,969 | +0.03(+0.02%) |
Mar 19, 2018 | 118.04 | 118.73 | 117.87 | 118.02 | 289,498 | -0.60(-0.51%) |
Mar 16, 2018 | 118.49 | 118.79 | 118.30 | 118.63 | 256,753 | +0.17(+0.14%) |
Mar 15, 2018 | 118.65 | 119.33 | 118.35 | 118.46 | 245,312 | -0.02(-0.01%) |
Mar 14, 2018 | 119.26 | 119.42 | 117.79 | 118.48 | 284,602 | +0.44(+0.38%) |
Mar 13, 2018 | 118.93 | 119.17 | 117.98 | 118.03 | 288,895 | -1.24(-1.04%) |
Mar 12, 2018 | 119.20 | 120.01 | 119.05 | 119.27 | 452,721 | +0.31(+0.26%) |
Mar 09, 2018 | 118.37 | 118.96 | 118.09 | 118.96 | 258,979 | +0.44(+0.38%) |
Mar 08, 2018 | 117.40 | 118.55 | 117.19 | 118.51 | 490,503 | +2.47(+2.13%) |
Mar 07, 2018 | 115.45 | 116.04 | 399,344 | -0.44(-0.37%) | ||
Mar 06, 2018 | 116.89 | 116.89 | 115.91 | 116.48 | 426,487 | -0.44(-0.37%) |
Mar 05, 2018 | 115.16 | 116.98 | 114.94 | 116.92 | 541,675 | +1.00(+0.86%) |
Mar 02, 2018 | 115.27 | 115.97 | 114.55 | 115.92 | 781,994 | -0.86(-0.74%) |
Mar 01, 2018 | 117.27 | 117.53 | 115.87 | 116.78 | 787,116 | -1.62(-1.37%) |
Feb 28, 2018 | 119.60 | 119.63 | 118.36 | 118.41 | 487,350 | -1.21(-1.01%) |
Feb 27, 2018 | 121.18 | 121.18 | 119.60 | 119.62 | 499,620 | -2.08(-1.71%) |
Feb 26, 2018 | 121.82 | 122.06 | 121.08 | 121.70 | 249,526 | +0.29(+0.24%) |
Feb 23, 2018 | 120.71 | 121.45 | 120.43 | 121.41 | 369,049 | +2.05(+1.72%) |
Feb 22, 2018 | 119.19 | 119.36 | 492,380 | +0.03(+0.02%) | ||
Feb 21, 2018 | 120.33 | 121.17 | 119.31 | 119.33 | 401,326 | -0.80(-0.67%) |
Feb 20, 2018 | 120.41 | 120.86 | 119.96 | 120.14 | 406,544 | -1.27(-1.05%) |
Feb 16, 2018 | 121.41 | 121.41 | 121.41 | 0 | +0.12(+0.10%) | |
Feb 15, 2018 | 120.37 | 121.29 | 119.90 | 121.29 | 394,051 | +1.57(+1.31%) |
Feb 14, 2018 | 118.78 | 119.75 | 118.50 | 119.71 | 602,280 | +1.27(+1.07%) |
Feb 13, 2018 | 118.65 | 118.78 | 118.04 | 118.44 | 532,646 | +0.37(+0.32%) |
Feb 12, 2018 | 117.83 | 118.53 | 117.46 | 118.07 | 455,488 | +1.23(+1.05%) |
Feb 09, 2018 | 117.33 | 117.54 | 114.83 | 116.84 | 587,897 | +0.42(+0.36%) |
Feb 08, 2018 | 119.09 | 119.11 | 116.40 | 116.42 | 581,690 | -0.99(-0.85%) |
Feb 07, 2018 | 117.90 | 119.31 | 117.36 | 117.42 | 558,076 | -0.99(-0.84%) |
Feb 06, 2018 | 116.52 | 118.49 | 115.96 | 118.41 | 833,809 | +0.86(+0.74%) |
Feb 05, 2018 | 120.37 | 120.48 | 116.84 | 117.55 | 562,721 | -4.88(-3.99%) |
Feb 02, 2018 | 123.54 | 123.58 | 122.31 | 122.43 | 414,332 | -1.49(-1.20%) |
Feb 01, 2018 | 123.57 | 124.27 | 123.35 | 123.91 | 475,853 | -0.48(-0.39%) |
Jan 31, 2018 | 123.79 | 124.63 | 123.67 | 124.40 | 546,553 | +1.23(+1.00%) |
Jan 30, 2018 | 123.42 | 123.70 | 123.29 | 123.16 | 473,356 | +0.59(+0.48%) |
Jan 29, 2018 | 123.32 | 124.26 | 122.53 | 122.57 | 776,558 | -2.74(-2.19%) |
Jan 26, 2018 | 125.99 | 126.39 | 124.74 | 125.31 | 488,267 | +0.08(+0.06%) |
Jan 25, 2018 | 127.42 | 127.56 | 125.05 | 125.23 | 643,244 | +0.22(+0.17%) |
Jan 24, 2018 | 125.70 | 126.08 | 124.71 | 125.02 | 523,490 | -1.24(-0.99%) |
Jan 23, 2018 | 126.02 | 126.50 | 125.56 | 126.26 | 385,728 | +0.70(+0.56%) |
Jan 22, 2018 | 125.39 | 125.64 | 124.95 | 125.56 | 503,798 | +0.06(+0.05%) |
Jan 19, 2018 | 125.87 | 126.34 | 125.40 | 125.50 | 421,920 | +0.08(+0.06%) |
Jan 18, 2018 | 125.36 | 125.87 | 124.92 | 125.43 | 487,565 | +0.05(+0.04%) |
Jan 17, 2018 | 124.79 | 126.16 | 124.69 | 125.37 | 400,659 | +1.69(+1.36%) |
Jan 16, 2018 | 123.95 | 124.47 | 123.64 | 123.69 | 461,993 | -1.37(-1.09%) |
Jan 12, 2018 | 125.05 | 125.05 | 125.05 | 0 | +0.63(+0.51%) | |
Jan 11, 2018 | 124.51 | 124.86 | 124.28 | 124.42 | 440,945 | +0.11(+0.09%) |
Jan 10, 2018 | 124.44 | 124.31 | 449,673 | -0.45(-0.36%) | ||
Jan 09, 2018 | 124.78 | 124.93 | 124.25 | 124.76 | 509,409 | -0.49(-0.39%) |
Jan 08, 2018 | 125.30 | 125.47 | 124.81 | 125.25 | 339,907 | +0.02(+0.01%) |
Jan 05, 2018 | 125.36 | 125.49 | 124.86 | 125.23 | 279,760 | +0.18(+0.14%) |
Jan 04, 2018 | 125.52 | 125.83 | 124.91 | 125.05 | 473,828 | -0.73(-0.58%) |
Jan 03, 2018 | 125.25 | 125.89 | 125.02 | 125.78 | 741,387 | +0.37(+0.30%) |