Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 124.37 | 124.37 | 124.37 | 0 | +3.39(+2.80%) | |
Mar 28, 2018 | 122.39 | 123.41 | 120.45 | 120.98 | 4,279,262 | -0.81(-0.67%) |
Mar 27, 2018 | 125.18 | 125.28 | 121.03 | 121.79 | 3,130,260 | -3.04(-2.43%) |
Mar 26, 2018 | 123.80 | 124.86 | 121.61 | 124.83 | 4,388,654 | +2.30(+1.87%) |
Mar 23, 2018 | 123.87 | 126.20 | 122.18 | 122.53 | 5,974,631 | -0.14(-0.12%) |
Mar 22, 2018 | 123.73 | 124.83 | 122.53 | 122.67 | 3,758,873 | -2.65(-2.11%) |
Mar 21, 2018 | 121.36 | 125.81 | 120.80 | 125.32 | 5,337,477 | +5.01(+4.17%) |
Mar 20, 2018 | 119.53 | 121.22 | 119.49 | 120.31 | 3,287,322 | +1.80(+1.52%) |
Mar 19, 2018 | 120.87 | 121.03 | 117.62 | 118.50 | 4,796,113 | -3.04(-2.50%) |
Mar 16, 2018 | 120.27 | 122.30 | 119.46 | 121.54 | 4,041,179 | +1.50(+1.25%) |
Mar 15, 2018 | 122.26 | 123.14 | 119.34 | 120.04 | 3,610,428 | -1.66(-1.36%) |
Mar 14, 2018 | 122.79 | 123.04 | 121.34 | 121.70 | 3,200,778 | -0.46(-0.37%) |
Mar 13, 2018 | 123.14 | 124.02 | 121.59 | 122.16 | 3,207,552 | -0.53(-0.43%) |
Mar 12, 2018 | 122.47 | 123.71 | 121.38 | 122.68 | 2,629,247 | +0.14(+0.12%) |
Mar 09, 2018 | 121.24 | 122.75 | 120.96 | 122.54 | 3,184,825 | +2.61(+2.17%) |
Mar 08, 2018 | 120.29 | 120.85 | 118.84 | 119.94 | 2,864,513 | -0.21(-0.18%) |
Mar 07, 2018 | 122.26 | 119.05 | 120.15 | 3,831,373 | -1.23(-1.02%) | |
Mar 06, 2018 | 123.25 | 123.53 | 121.05 | 121.38 | 3,690,169 | -1.13(-0.92%) |
Mar 05, 2018 | 119.62 | 123.32 | 119.41 | 122.51 | 3,407,741 | +2.19(+1.82%) |
Mar 02, 2018 | 116.80 | 120.53 | 115.65 | 120.32 | 4,027,420 | +2.61(+2.22%) |
Mar 01, 2018 | 116.76 | 119.12 | 116.55 | 117.72 | 4,801,718 | +1.20(+1.03%) |
Feb 28, 2018 | 120.46 | 121.42 | 116.48 | 116.52 | 4,397,494 | -3.21(-2.68%) |
Feb 27, 2018 | 122.19 | 123.39 | 119.62 | 119.72 | 4,133,662 | -2.89(-2.36%) |
Feb 26, 2018 | 122.65 | 123.60 | 121.54 | 122.61 | 2,630,855 | +0.53(+0.43%) |
Feb 23, 2018 | 119.76 | 122.12 | 119.34 | 122.08 | 3,088,335 | +3.21(+2.70%) |
Feb 22, 2018 | 118.88 | 4,610,847 | +2.54(+2.18%) | |||
Feb 21, 2018 | 118.56 | 119.76 | 116.31 | 116.34 | 4,786,477 | -2.85(-2.39%) |
Feb 20, 2018 | 119.90 | 121.03 | 118.53 | 119.19 | 4,238,200 | -0.35(-0.30%) |
Feb 16, 2018 | 119.55 | 119.55 | 119.55 | 0 | -0.60(-0.50%) | |
Feb 15, 2018 | 120.15 | 120.55 | 116.73 | 120.15 | 4,168,757 | +0.25(+0.21%) |
Feb 14, 2018 | 114.01 | 120.18 | 113.84 | 119.90 | 7,336,264 | +4.37(+3.78%) |
Feb 13, 2018 | 115.81 | 116.85 | 115.00 | 115.53 | 3,058,612 | -1.59(-1.35%) |
Feb 12, 2018 | 115.56 | 118.23 | 115.35 | 117.12 | 5,120,367 | +2.96(+2.59%) |
Feb 09, 2018 | 114.86 | 115.25 | 109.19 | 114.16 | 9,159,358 | +0.03(+0.03%) |
Feb 08, 2018 | 120.18 | 113.80 | 114.12 | 9,198,484 | -4.69(-3.95%) | |
Feb 07, 2018 | 123.00 | 123.92 | 118.70 | 118.81 | 8,102,484 | -3.91(-3.19%) |
Feb 06, 2018 | 119.83 | 123.38 | 117.93 | 122.72 | 6,435,936 | +1.16(+0.96%) |
Feb 05, 2018 | 123.67 | 124.91 | 119.94 | 121.56 | 7,641,279 | -3.59(-2.87%) |
Feb 02, 2018 | 128.82 | 129.03 | 124.66 | 125.15 | 10,546,089 | -5.57(-4.26%) |
Feb 01, 2018 | 130.40 | 131.74 | 129.06 | 130.72 | 5,045,389 | +0.63(+0.49%) |
Jan 31, 2018 | 130.37 | 131.14 | 128.89 | 130.09 | 6,666,204 | -0.21(-0.16%) |
Jan 30, 2018 | 133.15 | 133.43 | 129.57 | 130.30 | 10,964,661 | -4.69(-3.47%) |
Jan 29, 2018 | 136.15 | 137.35 | 134.77 | 134.99 | 4,890,382 | -2.68(-1.95%) |
Jan 26, 2018 | 137.56 | 138.16 | 136.68 | 137.66 | 1,863,318 | +0.53(+0.39%) |
Jan 25, 2018 | 140.73 | 140.80 | 136.60 | 137.13 | 4,859,161 | -2.85(-2.04%) |
Jan 24, 2018 | 140.80 | 141.66 | 138.93 | 139.99 | 5,136,979 | -0.46(-0.33%) |
Jan 23, 2018 | 140.66 | 141.13 | 138.77 | 140.45 | 3,651,431 | +0.56(+0.40%) |
Jan 22, 2018 | 136.47 | 139.95 | 136.39 | 139.88 | 4,783,383 | +3.42(+2.51%) |
Jan 19, 2018 | 136.11 | 136.64 | 135.27 | 136.47 | 3,723,599 | -0.56(-0.41%) |
Jan 18, 2018 | 138.16 | 138.77 | 136.32 | 137.03 | 3,365,393 | -1.59(-1.14%) |
Jan 17, 2018 | 137.77 | 139.81 | 136.61 | 138.62 | 3,910,216 | +1.16(+0.85%) |
Jan 16, 2018 | 139.99 | 140.69 | 137.31 | 137.45 | 4,895,630 | -2.54(-1.81%) |
Jan 12, 2018 | 139.99 | 139.99 | 139.99 | 0 | +1.13(+0.81%) | |
Jan 11, 2018 | 136.57 | 140.52 | 136.01 | 138.86 | 5,487,788 | +3.24(+2.39%) |
Jan 10, 2018 | 135.57 | 135.62 | 3,001,544 | -0.81(-0.59%) | ||
Jan 09, 2018 | 136.89 | 137.66 | 136.13 | 136.43 | 3,625,541 | -0.21(-0.15%) |
Jan 08, 2018 | 135.69 | 136.78 | 134.60 | 136.64 | 2,211,045 | +0.81(+0.60%) |
Jan 05, 2018 | 135.83 | 136.25 | 134.63 | 135.83 | 3,449,550 | -0.88(-0.65%) |
Jan 04, 2018 | 136.68 | 137.05 | 134.60 | 136.71 | 4,457,035 | +0.67(+0.49%) |
Jan 03, 2018 | 135.16 | 137.03 | 135.16 | 136.04 | 5,225,349 | +1.34(+0.99%) |