Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 133.15 | 133.15 | 133.15 | 0 | +2.66(+2.04%) | |
Mar 28, 2018 | 130.25 | 133.16 | 129.38 | 130.49 | 676,325 | +0.48(+0.37%) |
Mar 27, 2018 | 132.17 | 132.41 | 129.44 | 130.01 | 613,053 | -2.16(-1.63%) |
Mar 26, 2018 | 130.40 | 132.46 | 129.31 | 132.17 | 724,348 | +4.26(+3.33%) |
Mar 23, 2018 | 129.64 | 131.53 | 127.51 | 127.91 | 776,693 | -1.94(-1.49%) |
Mar 22, 2018 | 129.78 | 131.51 | 129.56 | 129.85 | 820,961 | -0.57(-0.44%) |
Mar 21, 2018 | 128.39 | 132.90 | 127.77 | 130.42 | 1,193,112 | +2.16(+1.68%) |
Mar 20, 2018 | 125.44 | 128.71 | 125.36 | 128.26 | 754,560 | +2.40(+1.91%) |
Mar 19, 2018 | 126.04 | 127.11 | 124.38 | 125.86 | 1,150,113 | -1.13(-0.89%) |
Mar 16, 2018 | 128.20 | 128.69 | 126.90 | 126.99 | 1,074,204 | -1.06(-0.83%) |
Mar 15, 2018 | 128.09 | 130.00 | 127.06 | 128.05 | 1,087,446 | +0.89(+0.70%) |
Mar 14, 2018 | 127.05 | 128.11 | 124.89 | 127.16 | 1,024,744 | +0.07(+0.06%) |
Mar 13, 2018 | 126.10 | 128.93 | 125.05 | 127.09 | 1,328,660 | +1.55(+1.23%) |
Mar 12, 2018 | 128.77 | 128.91 | 124.39 | 125.54 | 1,732,342 | -2.53(-1.98%) |
Mar 09, 2018 | 124.91 | 128.46 | 123.24 | 128.07 | 2,075,236 | +5.21(+4.24%) |
Mar 08, 2018 | 126.78 | 127.75 | 122.48 | 122.86 | 3,166,445 | +6.78(+5.84%) |
Mar 07, 2018 | 114.04 | 116.08 | 2,449,199 | -6.66(-5.43%) | ||
Mar 06, 2018 | 119.85 | 122.83 | 119.01 | 122.74 | 978,036 | +3.07(+2.57%) |
Mar 05, 2018 | 122.03 | 123.08 | 118.91 | 119.67 | 907,968 | -3.27(-2.66%) |
Mar 02, 2018 | 120.20 | 123.19 | 118.49 | 122.94 | 582,194 | +1.18(+0.97%) |
Mar 01, 2018 | 121.89 | 123.18 | 119.40 | 121.76 | 796,866 | -0.88(-0.72%) |
Feb 28, 2018 | 122.60 | 125.19 | 122.10 | 122.64 | 986,627 | +1.80(+1.49%) |
Feb 27, 2018 | 127.16 | 128.10 | 120.40 | 120.84 | 1,297,106 | -5.45(-4.32%) |
Feb 26, 2018 | 126.40 | 127.66 | 125.55 | 126.29 | 724,203 | +1.27(+1.02%) |
Feb 23, 2018 | 123.98 | 125.33 | 122.52 | 125.02 | 512,453 | +1.14(+0.92%) |
Feb 22, 2018 | 124.71 | 123.88 | 656,724 | +2.90(+2.40%) | ||
Feb 21, 2018 | 122.09 | 123.74 | 120.87 | 120.98 | 422,765 | -0.41(-0.34%) |
Feb 20, 2018 | 121.20 | 122.98 | 120.37 | 121.39 | 573,578 | -1.53(-1.24%) |
Feb 16, 2018 | 122.92 | 122.92 | 122.92 | 0 | +0.79(+0.65%) | |
Feb 15, 2018 | 122.81 | 119.46 | 122.13 | 530,494 | +2.17(+1.81%) | |
Feb 14, 2018 | 117.94 | 121.27 | 116.92 | 119.96 | 612,089 | +1.35(+1.14%) |
Feb 13, 2018 | 117.89 | 119.08 | 117.26 | 118.61 | 752,821 | +0.35(+0.30%) |
Feb 12, 2018 | 117.35 | 119.39 | 115.99 | 118.26 | 857,669 | +1.50(+1.28%) |
Feb 09, 2018 | 114.49 | 117.91 | 110.67 | 116.76 | 1,012,283 | +3.71(+3.28%) |
Feb 08, 2018 | 117.46 | 117.90 | 112.98 | 113.05 | 621,556 | -4.34(-3.70%) |
Feb 07, 2018 | 116.95 | 119.64 | 116.08 | 117.39 | 702,039 | +0.50(+0.43%) |
Feb 06, 2018 | 110.61 | 118.44 | 109.62 | 116.89 | 1,261,646 | +1.02(+0.88%) |
Feb 05, 2018 | 114.86 | 117.78 | 114.10 | 115.87 | 1,139,649 | +0.12(+0.10%) |
Feb 02, 2018 | 121.18 | 121.21 | 115.53 | 115.75 | 1,233,776 | -5.70(-4.69%) |
Feb 01, 2018 | 120.61 | 123.36 | 119.71 | 121.45 | 1,119,178 | -0.26(-0.21%) |
Jan 31, 2018 | 125.26 | 125.80 | 121.42 | 121.71 | 867,641 | -2.79(-2.24%) |
Jan 30, 2018 | 125.72 | 125.90 | 124.15 | 124.50 | 864,351 | -2.72(-2.14%) |
Jan 29, 2018 | 127.01 | 128.93 | 127.01 | 127.22 | 568,332 | -0.39(-0.31%) |
Jan 26, 2018 | 127.33 | 128.33 | 126.90 | 127.61 | 454,355 | +1.40(+1.11%) |
Jan 25, 2018 | 126.20 | 126.92 | 125.25 | 126.21 | 620,254 | +0.33(+0.26%) |
Jan 24, 2018 | 127.48 | 128.11 | 125.49 | 125.88 | 781,653 | -0.86(-0.68%) |
Jan 23, 2018 | 126.36 | 127.43 | 125.80 | 126.74 | 628,738 | +0.08(+0.06%) |
Jan 22, 2018 | 126.48 | 126.79 | 125.59 | 126.66 | 580,502 | +0.93(+0.74%) |
Jan 19, 2018 | 124.17 | 125.80 | 123.71 | 125.73 | 1,208,031 | +2.27(+1.84%) |
Jan 18, 2018 | 122.39 | 124.07 | 121.86 | 123.46 | 701,115 | +1.89(+1.55%) |
Jan 17, 2018 | 121.23 | 122.53 | 120.78 | 121.57 | 652,631 | +0.70(+0.58%) |
Jan 16, 2018 | 126.31 | 126.88 | 119.51 | 120.87 | 1,113,698 | -5.01(-3.98%) |
Jan 12, 2018 | 125.88 | 125.88 | 125.88 | 0 | +3.58(+2.93%) | |
Jan 11, 2018 | 122.21 | 122.71 | 120.86 | 122.30 | 1,290,682 | +0.92(+0.76%) |
Jan 10, 2018 | 121.38 | 872,228 | -0.24(-0.20%) | |||
Jan 09, 2018 | 121.51 | 121.96 | 120.56 | 121.62 | 800,755 | +0.11(+0.09%) |
Jan 08, 2018 | 125.20 | 125.26 | 120.94 | 121.51 | 1,054,231 | -2.92(-2.35%) |
Jan 05, 2018 | 122.95 | 124.97 | 122.77 | 124.43 | 801,691 | +1.96(+1.60%) |
Jan 04, 2018 | 121.25 | 122.95 | 119.72 | 122.47 | 1,149,642 | +1.12(+0.92%) |
Jan 03, 2018 | 122.20 | 122.59 | 120.78 | 121.35 | 1,184,694 | -0.89(-0.73%) |