Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 125.58 | 125.58 | 125.58 | 0 | +0.90(+0.72%) | |
Mar 28, 2018 | 124.69 | 126.33 | 124.47 | 124.68 | 2,804,331 | -0.14(-0.11%) |
Mar 27, 2018 | 125.41 | 127.14 | 123.53 | 124.82 | 3,522,030 | -0.65(-0.52%) |
Mar 26, 2018 | 124.62 | 125.73 | 123.22 | 125.47 | 2,514,431 | +2.54(+2.07%) |
Mar 23, 2018 | 123.54 | 125.15 | 122.62 | 122.93 | 2,579,301 | -0.64(-0.52%) |
Mar 22, 2018 | 122.58 | 125.45 | 122.07 | 123.57 | 2,840,210 | +0.59(+0.48%) |
Mar 21, 2018 | 126.85 | 126.85 | 122.85 | 122.98 | 2,803,461 | -3.44(-2.72%) |
Mar 20, 2018 | 125.61 | 127.60 | 125.61 | 126.42 | 2,883,026 | +1.03(+0.82%) |
Mar 19, 2018 | 126.38 | 126.69 | 124.44 | 125.39 | 2,987,875 | -1.24(-0.98%) |
Mar 16, 2018 | 126.47 | 127.19 | 125.61 | 126.63 | 4,702,454 | -0.09(-0.07%) |
Mar 15, 2018 | 127.00 | 127.38 | 126.07 | 126.71 | 2,479,929 | +0.16(+0.13%) |
Mar 14, 2018 | 126.58 | 127.27 | 125.80 | 126.55 | 2,855,477 | +0.18(+0.14%) |
Mar 13, 2018 | 125.56 | 129.71 | 125.56 | 126.37 | 2,498,797 | +1.01(+0.81%) |
Mar 12, 2018 | 123.83 | 125.89 | 123.83 | 125.36 | 2,827,411 | +1.30(+1.04%) |
Mar 09, 2018 | 123.27 | 124.70 | 123.15 | 124.06 | 2,514,056 | +0.72(+0.59%) |
Mar 08, 2018 | 121.41 | 123.45 | 121.06 | 123.33 | 3,501,300 | +2.37(+1.96%) |
Mar 07, 2018 | 121.69 | 120.97 | 3,182,449 | +0.97(+0.81%) | ||
Mar 06, 2018 | 118.14 | 121.34 | 117.69 | 120.00 | 3,639,143 | +1.79(+1.51%) |
Mar 05, 2018 | 115.15 | 118.58 | 115.15 | 118.21 | 2,876,812 | +2.43(+2.10%) |
Mar 02, 2018 | 116.33 | 116.43 | 114.07 | 115.78 | 3,731,966 | -1.18(-1.01%) |
Mar 01, 2018 | 120.10 | 120.64 | 116.57 | 116.97 | 3,678,001 | -3.42(-2.84%) |
Feb 28, 2018 | 122.10 | 122.37 | 120.37 | 120.39 | 4,647,466 | -1.18(-0.97%) |
Feb 27, 2018 | 123.32 | 123.55 | 117.35 | 121.57 | 5,292,008 | -1.76(-1.43%) |
Feb 26, 2018 | 122.81 | 123.52 | 122.76 | 123.33 | 2,562,420 | +0.75(+0.61%) |
Feb 23, 2018 | 120.62 | 122.58 | 119.99 | 122.58 | 2,227,900 | +2.50(+2.08%) |
Feb 22, 2018 | 120.08 | 3,161,659 | +1.33(+1.12%) | |||
Feb 21, 2018 | 120.47 | 121.18 | 118.67 | 118.75 | 3,254,571 | -1.55(-1.29%) |
Feb 20, 2018 | 120.24 | 121.57 | 119.82 | 120.31 | 2,569,878 | -0.67(-0.56%) |
Feb 16, 2018 | 120.98 | 120.98 | 120.98 | 0 | +3.28(+2.79%) | |
Feb 15, 2018 | 117.13 | 118.31 | 114.96 | 117.70 | 3,730,486 | +0.64(+0.55%) |
Feb 14, 2018 | 116.67 | 117.42 | 114.59 | 117.06 | 5,589,126 | -0.72(-0.61%) |
Feb 13, 2018 | 117.54 | 118.31 | 116.53 | 117.78 | 4,054,129 | +0.07(+0.06%) |
Feb 12, 2018 | 118.36 | 118.57 | 115.64 | 117.71 | 4,422,202 | +0.16(+0.13%) |
Feb 09, 2018 | 116.08 | 118.31 | 112.64 | 117.55 | 4,603,169 | +2.14(+1.86%) |
Feb 08, 2018 | 120.86 | 121.77 | 115.31 | 115.41 | 4,502,117 | -5.56(-4.59%) |
Feb 07, 2018 | 120.84 | 122.98 | 120.31 | 120.97 | 2,599,209 | -0.15(-0.12%) |
Feb 06, 2018 | 121.21 | 122.84 | 118.92 | 121.11 | 4,417,644 | -3.08(-2.48%) |
Feb 05, 2018 | 124.54 | 125.81 | 122.50 | 124.19 | 3,472,916 | -1.29(-1.03%) |
Feb 02, 2018 | 126.53 | 126.79 | 124.62 | 125.48 | 2,863,920 | -1.59(-1.25%) |
Feb 01, 2018 | 127.90 | 129.05 | 126.62 | 127.07 | 2,720,971 | -0.55(-0.43%) |
Jan 31, 2018 | 125.64 | 128.60 | 125.49 | 127.62 | 3,685,808 | +2.20(+1.76%) |
Jan 30, 2018 | 124.32 | 125.86 | 123.75 | 125.42 | 2,823,949 | +0.71(+0.57%) |
Jan 29, 2018 | 125.20 | 126.14 | 124.15 | 124.71 | 4,515,424 | -0.69(-0.55%) |
Jan 26, 2018 | 123.68 | 125.40 | 123.42 | 125.40 | 2,439,632 | +1.88(+1.52%) |
Jan 25, 2018 | 123.09 | 123.61 | 122.26 | 123.52 | 2,788,680 | +1.04(+0.85%) |
Jan 24, 2018 | 121.92 | 123.28 | 121.84 | 122.49 | 3,543,262 | +0.48(+0.40%) |
Jan 23, 2018 | 120.54 | 122.21 | 120.28 | 122.00 | 3,383,419 | +1.69(+1.41%) |
Jan 22, 2018 | 118.97 | 120.31 | 118.73 | 120.31 | 2,114,266 | +1.40(+1.18%) |
Jan 19, 2018 | 117.42 | 118.95 | 116.43 | 118.91 | 3,801,536 | +2.10(+1.80%) |
Jan 18, 2018 | 118.01 | 118.09 | 116.40 | 116.81 | 3,953,973 | -1.25(-1.06%) |
Jan 17, 2018 | 117.61 | 118.51 | 117.12 | 118.06 | 2,314,347 | +0.87(+0.74%) |
Jan 16, 2018 | 115.12 | 119.24 | 115.12 | 117.19 | 3,400,358 | +2.27(+1.98%) |
Jan 12, 2018 | 114.92 | 114.92 | 114.92 | 0 | -1.70(-1.46%) | |
Jan 11, 2018 | 119.24 | 119.25 | 116.22 | 116.62 | 3,754,503 | -2.28(-1.92%) |
Jan 10, 2018 | 121.32 | 121.48 | 119.40 | 118.90 | 3,854,581 | -2.97(-2.44%) |
Jan 09, 2018 | 122.78 | 122.91 | 121.71 | 121.87 | 1,830,406 | -0.83(-0.68%) |
Jan 08, 2018 | 121.54 | 123.77 | 121.54 | 122.70 | 2,178,279 | +1.30(+1.07%) |
Jan 05, 2018 | 121.17 | 121.57 | 120.61 | 121.41 | 2,452,839 | +0.78(+0.64%) |
Jan 04, 2018 | 122.21 | 122.66 | 120.60 | 120.63 | 2,001,672 | -1.79(-1.46%) |
Jan 03, 2018 | 121.87 | 123.13 | 121.71 | 122.42 | 2,049,079 | +0.48(+0.39%) |