Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 122.65 | 122.65 | 122.65 | 0 | +1.12(+0.92%) | |
Mar 28, 2018 | 122.25 | 123.08 | 121.45 | 121.53 | 490,679 | -0.31(-0.25%) |
Mar 27, 2018 | 123.61 | 123.81 | 121.21 | 121.84 | 552,869 | -1.47(-1.19%) |
Mar 26, 2018 | 120.74 | 123.51 | 120.24 | 123.31 | 512,098 | +3.86(+3.23%) |
Mar 23, 2018 | 120.62 | 122.49 | 119.10 | 119.45 | 545,992 | -1.64(-1.35%) |
Mar 22, 2018 | 122.55 | 123.50 | 120.99 | 121.09 | 531,972 | -2.32(-1.88%) |
Mar 21, 2018 | 124.37 | 124.53 | 123.00 | 123.41 | 382,675 | -0.81(-0.65%) |
Mar 20, 2018 | 123.87 | 125.43 | 123.61 | 124.22 | 661,997 | +0.35(+0.28%) |
Mar 19, 2018 | 124.86 | 126.19 | 122.81 | 123.87 | 447,088 | -0.97(-0.78%) |
Mar 16, 2018 | 125.39 | 125.94 | 124.77 | 124.84 | 740,381 | -0.54(-0.43%) |
Mar 15, 2018 | 125.84 | 126.68 | 124.56 | 125.38 | 438,001 | -0.36(-0.29%) |
Mar 14, 2018 | 126.07 | 126.39 | 124.72 | 125.74 | 462,768 | +0.25(+0.20%) |
Mar 13, 2018 | 127.00 | 127.00 | 125.09 | 125.49 | 377,760 | -1.06(-0.84%) |
Mar 12, 2018 | 126.45 | 126.90 | 125.70 | 126.55 | 400,509 | +0.00(+0.00%) |
Mar 09, 2018 | 124.42 | 126.84 | 123.98 | 126.55 | 438,789 | +3.04(+2.46%) |
Mar 08, 2018 | 124.12 | 124.48 | 123.09 | 123.51 | 510,573 | -0.19(-0.15%) |
Mar 07, 2018 | 124.14 | 123.70 | 486,331 | +0.26(+0.21%) | ||
Mar 06, 2018 | 122.76 | 123.49 | 122.06 | 123.44 | 350,190 | +0.78(+0.64%) |
Mar 05, 2018 | 119.99 | 122.95 | 119.64 | 122.66 | 660,023 | +2.17(+1.80%) |
Mar 02, 2018 | 116.69 | 120.68 | 116.20 | 120.49 | 428,264 | +3.10(+2.64%) |
Mar 01, 2018 | 119.50 | 119.63 | 116.22 | 117.39 | 877,938 | -1.95(-1.63%) |
Feb 28, 2018 | 122.26 | 122.60 | 119.34 | 119.34 | 677,026 | -2.27(-1.87%) |
Feb 27, 2018 | 122.66 | 123.10 | 121.54 | 121.61 | 488,410 | -0.78(-0.64%) |
Feb 26, 2018 | 121.41 | 122.64 | 120.90 | 122.39 | 314,887 | +1.22(+1.01%) |
Feb 23, 2018 | 120.38 | 121.24 | 119.24 | 121.17 | 317,080 | +1.33(+1.11%) |
Feb 22, 2018 | 119.41 | 119.84 | 451,352 | -0.29(-0.24%) | ||
Feb 21, 2018 | 120.25 | 122.53 | 119.74 | 120.13 | 591,442 | -0.04(-0.03%) |
Feb 20, 2018 | 120.65 | 121.45 | 119.71 | 120.17 | 809,388 | -1.09(-0.90%) |
Feb 16, 2018 | 121.26 | 121.26 | 121.26 | 0 | -0.61(-0.50%) | |
Feb 15, 2018 | 120.23 | 121.95 | 119.90 | 121.87 | 1,020,562 | +2.34(+1.96%) |
Feb 14, 2018 | 115.58 | 119.71 | 115.29 | 119.53 | 816,709 | +3.29(+2.83%) |
Feb 13, 2018 | 116.25 | 116.87 | 114.76 | 116.24 | 628,520 | -0.46(-0.39%) |
Feb 12, 2018 | 115.27 | 117.75 | 114.87 | 116.70 | 793,653 | +2.20(+1.92%) |
Feb 09, 2018 | 113.74 | 115.30 | 111.50 | 114.50 | 928,122 | +1.68(+1.49%) |
Feb 08, 2018 | 116.87 | 117.03 | 112.79 | 112.82 | 905,097 | -4.10(-3.51%) |
Feb 07, 2018 | 118.24 | 118.90 | 116.74 | 116.92 | 924,449 | -1.66(-1.40%) |
Feb 06, 2018 | 117.86 | 119.94 | 116.25 | 118.58 | 1,366,302 | -2.43(-2.01%) |
Feb 05, 2018 | 124.49 | 124.57 | 119.62 | 121.01 | 685,478 | -3.85(-3.08%) |
Feb 02, 2018 | 127.08 | 127.91 | 124.84 | 124.86 | 692,185 | -2.46(-1.93%) |
Feb 01, 2018 | 126.78 | 127.72 | 125.94 | 127.32 | 754,211 | -0.18(-0.14%) |
Jan 31, 2018 | 128.07 | 129.19 | 127.00 | 127.50 | 731,227 | -0.24(-0.19%) |
Jan 30, 2018 | 127.38 | 128.10 | 127.02 | 127.74 | 960,887 | -0.83(-0.65%) |
Jan 29, 2018 | 129.19 | 130.21 | 128.30 | 128.57 | 965,247 | -0.89(-0.69%) |
Jan 26, 2018 | 127.40 | 130.29 | 127.04 | 129.46 | 1,715,404 | +2.45(+1.93%) |
Jan 25, 2018 | 123.00 | 129.05 | 121.12 | 127.01 | 4,642,033 | +13.96(+12.35%) |
Jan 24, 2018 | 111.37 | 113.99 | 111.13 | 113.05 | 1,181,481 | +2.24(+2.02%) |
Jan 23, 2018 | 109.77 | 111.17 | 109.45 | 110.81 | 737,326 | +0.79(+0.72%) |
Jan 22, 2018 | 109.78 | 110.35 | 109.53 | 110.02 | 577,881 | -0.30(-0.27%) |
Jan 19, 2018 | 110.00 | 111.25 | 109.60 | 110.32 | 562,441 | +0.75(+0.68%) |
Jan 18, 2018 | 109.09 | 109.97 | 108.86 | 109.57 | 543,839 | +0.25(+0.23%) |
Jan 17, 2018 | 108.74 | 109.62 | 108.11 | 109.32 | 822,478 | +1.24(+1.15%) |
Jan 16, 2018 | 108.81 | 110.24 | 107.54 | 108.08 | 997,501 | -0.41(-0.38%) |
Jan 12, 2018 | 108.49 | 108.49 | 108.49 | 0 | -3.04(-2.73%) | |
Jan 11, 2018 | 111.90 | 112.58 | 111.16 | 111.53 | 681,644 | -0.15(-0.13%) |
Jan 10, 2018 | 112.90 | 112.90 | 111.45 | 111.68 | 472,392 | -1.25(-1.11%) |
Jan 09, 2018 | 111.71 | 113.22 | 111.66 | 112.93 | 555,206 | +1.53(+1.37%) |
Jan 08, 2018 | 110.69 | 111.47 | 109.91 | 111.40 | 902,005 | +0.53(+0.48%) |
Jan 05, 2018 | 110.26 | 111.38 | 109.73 | 110.87 | 812,585 | +1.01(+0.92%) |
Jan 04, 2018 | 111.39 | 111.57 | 109.83 | 109.86 | 729,114 | -1.45(-1.30%) |
Jan 03, 2018 | 110.16 | 111.46 | 109.24 | 111.31 | 567,678 | +0.33(+0.30%) |