Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 97.69 | 97.69 | 97.69 | 0 | +1.35(+1.41%) | |
Mar 28, 2018 | 100.89 | 100.89 | 95.76 | 96.34 | 1,922,049 | -5.51(-5.41%) |
Mar 27, 2018 | 104.46 | 104.71 | 101.22 | 101.85 | 1,291,362 | -1.98(-1.91%) |
Mar 26, 2018 | 104.12 | 106.50 | 102.61 | 103.83 | 1,530,677 | +2.03(+2.00%) |
Mar 23, 2018 | 106.59 | 107.51 | 101.66 | 101.80 | 1,396,227 | -4.79(-4.49%) |
Mar 22, 2018 | 109.64 | 109.93 | 106.20 | 106.59 | 1,243,496 | -4.59(-4.13%) |
Mar 21, 2018 | 113.07 | 115.39 | 110.61 | 111.19 | 1,479,903 | -0.99(-0.88%) |
Mar 20, 2018 | 109.25 | 113.61 | 107.90 | 112.18 | 2,643,569 | +6.75(+6.40%) |
Mar 19, 2018 | 110.27 | 110.32 | 100.74 | 105.43 | 5,623,420 | -14.51(-12.10%) |
Mar 16, 2018 | 119.46 | 120.74 | 118.97 | 119.94 | 831,464 | +0.44(+0.36%) |
Mar 15, 2018 | 121.44 | 122.45 | 118.05 | 119.50 | 942,946 | -2.18(-1.79%) |
Mar 14, 2018 | 122.12 | 123.23 | 121.05 | 121.68 | 685,975 | -0.38(-0.31%) |
Mar 13, 2018 | 125.10 | 125.30 | 120.90 | 122.06 | 992,473 | -2.08(-1.67%) |
Mar 12, 2018 | 129.45 | 130.08 | 123.89 | 124.14 | 1,392,017 | -3.53(-2.76%) |
Mar 09, 2018 | 122.20 | 128.34 | 122.20 | 127.67 | 1,652,836 | +6.96(+5.77%) |
Mar 08, 2018 | 121.67 | 122.88 | 119.51 | 120.70 | 870,051 | +0.24(+0.20%) |
Mar 07, 2018 | 120.85 | 120.46 | 1,050,447 | +2.37(+2.01%) | ||
Mar 06, 2018 | 116.89 | 119.83 | 115.63 | 118.09 | 1,394,330 | +1.64(+1.41%) |
Mar 05, 2018 | 117.08 | 118.36 | 115.24 | 116.45 | 1,980,768 | -3.00(-2.51%) |
Mar 02, 2018 | 118.39 | 121.63 | 116.16 | 119.45 | 1,941,084 | -1.93(-1.59%) |
Mar 01, 2018 | 124.77 | 125.35 | 120.86 | 121.38 | 1,868,619 | -4.11(-3.27%) |
Feb 28, 2018 | 126.31 | 127.71 | 124.14 | 125.49 | 1,167,052 | -0.24(-0.19%) |
Feb 27, 2018 | 127.09 | 128.54 | 125.15 | 125.73 | 1,316,493 | -1.47(-1.16%) |
Feb 26, 2018 | 126.31 | 128.58 | 123.27 | 127.21 | 2,671,183 | +1.14(+0.90%) |
Feb 23, 2018 | 128.10 | 132.94 | 124.47 | 126.07 | 7,946,505 | -23.69(-15.82%) |
Feb 22, 2018 | 149.76 | 2,595,122 | -0.68(-0.45%) | |||
Feb 21, 2018 | 159.47 | 160.34 | 150.34 | 150.43 | 1,885,705 | -5.32(-3.41%) |
Feb 20, 2018 | 149.81 | 157.49 | 149.47 | 155.75 | 1,880,217 | +5.94(+3.97%) |
Feb 16, 2018 | 149.81 | 149.81 | 149.81 | 0 | -6.82(-4.35%) | |
Feb 15, 2018 | 158.70 | 159.28 | 153.33 | 156.62 | 1,945,229 | +2.76(+1.79%) |
Feb 14, 2018 | 153.96 | 162.13 | 151.40 | 153.87 | 3,872,118 | +12.62(+8.93%) |
Feb 13, 2018 | 142.12 | 142.46 | 139.42 | 141.25 | 831,916 | -1.79(-1.25%) |
Feb 12, 2018 | 141.25 | 145.99 | 140.48 | 143.04 | 1,496,385 | +4.45(+3.21%) |
Feb 09, 2018 | 136.51 | 141.54 | 132.55 | 138.59 | 2,155,378 | +3.43(+2.54%) |
Feb 08, 2018 | 144.97 | 145.99 | 134.97 | 135.16 | 2,018,568 | -9.91(-6.83%) |
Feb 07, 2018 | 150.24 | 150.29 | 142.84 | 145.07 | 1,358,206 | -5.22(-3.47%) |
Feb 06, 2018 | 136.32 | 151.55 | 135.74 | 150.29 | 2,028,719 | +5.70(+3.95%) |
Feb 05, 2018 | 147.00 | 150.58 | 141.15 | 144.59 | 1,926,752 | -6.09(-4.04%) |
Feb 02, 2018 | 152.42 | 155.66 | 147.44 | 150.68 | 2,015,096 | +0.82(+0.55%) |
Feb 01, 2018 | 152.37 | 152.75 | 147.06 | 149.85 | 1,927,697 | -4.25(-2.76%) |
Jan 31, 2018 | 159.67 | 161.35 | 152.27 | 154.11 | 1,607,346 | -4.64(-2.92%) |
Jan 30, 2018 | 153.00 | 159.62 | 148.99 | 158.75 | 1,783,692 | +1.35(+0.86%) |
Jan 29, 2018 | 164.36 | 164.79 | 153.00 | 157.40 | 3,123,972 | -7.40(-4.49%) |
Jan 26, 2018 | 159.52 | 165.08 | 153.00 | 164.79 | 3,757,504 | +2.13(+1.31%) |
Jan 25, 2018 | 175.57 | 175.57 | 161.65 | 162.66 | 2,904,761 | -9.91(-5.74%) |
Jan 24, 2018 | 184.66 | 185.62 | 167.84 | 172.57 | 3,641,131 | -10.49(-5.73%) |
Jan 23, 2018 | 193.36 | 193.45 | 182.00 | 183.06 | 2,202,275 | -9.33(-4.85%) |
Jan 22, 2018 | 197.23 | 197.88 | 188.53 | 192.39 | 1,630,951 | -4.50(-2.28%) |
Jan 19, 2018 | 199.64 | 201.96 | 195.78 | 196.89 | 824,504 | -1.88(-0.95%) |
Jan 18, 2018 | 197.42 | 201.29 | 196.31 | 198.77 | 975,466 | +2.08(+1.06%) |
Jan 17, 2018 | 192.44 | 198.19 | 192.44 | 196.69 | 1,049,220 | +4.88(+2.55%) |
Jan 16, 2018 | 193.36 | 194.81 | 190.08 | 191.81 | 988,968 | +1.74(+0.92%) |
Jan 12, 2018 | 190.07 | 190.07 | 190.07 | 0 | -1.16(-0.61%) | |
Jan 11, 2018 | 188.38 | 191.43 | 186.64 | 191.23 | 593,519 | +5.03(+2.70%) |
Jan 10, 2018 | 186.21 | 736,855 | -2.18(-1.15%) | |||
Jan 09, 2018 | 189.44 | 191.62 | 184.22 | 188.38 | 1,393,945 | +0.00(+0.00%) |
Jan 08, 2018 | 173.83 | 190.70 | 171.22 | 188.38 | 2,071,275 | +15.03(+8.67%) |
Jan 05, 2018 | 172.53 | 175.62 | 171.91 | 173.35 | 575,960 | +2.71(+1.59%) |
Jan 04, 2018 | 175.76 | 177.89 | 169.24 | 170.64 | 735,281 | -3.77(-2.16%) |
Jan 03, 2018 | 168.61 | 176.43 | 168.37 | 174.41 | 929,691 | +6.43(+3.83%) |