Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 121.62 | 121.62 | 121.62 | 0 | +1.44(+1.20%) | |
Mar 28, 2018 | 120.42 | 121.25 | 118.91 | 120.19 | 2,258,019 | +0.22(+0.18%) |
Mar 27, 2018 | 123.78 | 124.00 | 119.07 | 119.97 | 3,617,132 | -3.08(-2.50%) |
Mar 26, 2018 | 120.63 | 123.31 | 119.82 | 123.05 | 3,058,910 | +4.64(+3.92%) |
Mar 23, 2018 | 123.67 | 124.05 | 118.14 | 118.41 | 3,711,642 | -4.86(-3.94%) |
Mar 22, 2018 | 126.21 | 126.85 | 122.87 | 123.27 | 3,241,667 | -4.51(-3.53%) |
Mar 21, 2018 | 128.00 | 129.43 | 127.45 | 127.78 | 1,756,456 | +0.03(+0.03%) |
Mar 20, 2018 | 128.81 | 129.23 | 127.69 | 127.74 | 2,051,500 | -0.47(-0.36%) |
Mar 19, 2018 | 128.39 | 128.93 | 127.09 | 128.21 | 2,379,366 | -0.51(-0.40%) |
Mar 16, 2018 | 127.50 | 129.44 | 127.19 | 128.72 | 5,618,117 | +1.77(+1.39%) |
Mar 15, 2018 | 127.57 | 127.68 | 126.09 | 126.96 | 2,517,756 | -0.18(-0.14%) |
Mar 14, 2018 | 129.64 | 130.11 | 126.71 | 127.13 | 2,391,928 | -1.93(-1.50%) |
Mar 13, 2018 | 131.05 | 131.08 | 128.55 | 129.06 | 2,211,721 | -1.42(-1.09%) |
Mar 12, 2018 | 130.69 | 131.07 | 129.88 | 130.49 | 2,040,896 | -0.15(-0.12%) |
Mar 09, 2018 | 129.47 | 130.92 | 128.82 | 130.64 | 2,177,287 | +2.38(+1.86%) |
Mar 08, 2018 | 128.64 | 128.98 | 126.56 | 128.26 | 1,820,707 | -0.12(-0.09%) |
Mar 07, 2018 | 128.73 | 128.38 | 1,722,334 | +0.24(+0.19%) | ||
Mar 06, 2018 | 127.90 | 128.55 | 126.42 | 128.14 | 1,616,280 | +0.51(+0.40%) |
Mar 05, 2018 | 125.33 | 128.40 | 124.62 | 127.63 | 2,175,046 | +1.03(+0.81%) |
Mar 02, 2018 | 124.86 | 126.92 | 123.70 | 126.60 | 2,423,886 | +1.16(+0.92%) |
Mar 01, 2018 | 126.79 | 127.87 | 125.21 | 125.44 | 3,198,325 | -1.34(-1.06%) |
Feb 28, 2018 | 129.34 | 130.31 | 126.73 | 126.79 | 2,725,214 | -2.07(-1.60%) |
Feb 27, 2018 | 130.08 | 131.55 | 128.85 | 128.85 | 2,597,594 | -1.29(-0.99%) |
Feb 26, 2018 | 129.26 | 130.20 | 128.21 | 130.14 | 2,051,423 | +1.40(+1.09%) |
Feb 23, 2018 | 127.17 | 128.79 | 126.74 | 128.74 | 1,982,589 | +2.00(+1.58%) |
Feb 22, 2018 | 126.46 | 126.74 | 2,967,687 | -2.96(-2.28%) | ||
Feb 21, 2018 | 127.62 | 131.28 | 127.62 | 129.70 | 3,162,041 | +1.73(+1.35%) |
Feb 20, 2018 | 127.57 | 129.14 | 127.25 | 127.97 | 2,058,410 | +0.04(+0.03%) |
Feb 16, 2018 | 127.93 | 127.93 | 127.93 | 0 | -0.63(-0.49%) | |
Feb 15, 2018 | 128.24 | 128.93 | 127.86 | 128.56 | 2,663,005 | +1.28(+1.00%) |
Feb 14, 2018 | 122.91 | 127.62 | 122.91 | 127.28 | 2,744,522 | +4.01(+3.25%) |
Feb 13, 2018 | 121.46 | 123.47 | 121.44 | 123.27 | 2,632,422 | +0.81(+0.66%) |
Feb 12, 2018 | 122.88 | 124.08 | 121.58 | 122.46 | 3,019,628 | +0.46(+0.38%) |
Feb 09, 2018 | 121.42 | 123.04 | 118.35 | 122.00 | 3,702,742 | +1.87(+1.56%) |
Feb 08, 2018 | 124.69 | 124.69 | 120.14 | 120.13 | 3,659,615 | -4.52(-3.63%) |
Feb 07, 2018 | 123.64 | 126.15 | 123.35 | 124.65 | 3,103,211 | +0.57(+0.46%) |
Feb 06, 2018 | 118.23 | 124.45 | 117.68 | 124.08 | 5,696,974 | +1.59(+1.30%) |
Feb 05, 2018 | 125.60 | 126.62 | 120.06 | 122.48 | 6,308,304 | -4.55(-3.58%) |
Feb 02, 2018 | 127.59 | 128.22 | 126.55 | 127.04 | 3,459,474 | -0.95(-0.74%) |
Feb 01, 2018 | 126.59 | 127.99 | 126.34 | 127.99 | 2,507,587 | +0.91(+0.72%) |
Jan 31, 2018 | 127.38 | 128.21 | 126.60 | 127.08 | 2,389,498 | +0.10(+0.08%) |
Jan 30, 2018 | 127.26 | 127.93 | 126.37 | 126.98 | 2,950,385 | -1.05(-0.82%) |
Jan 29, 2018 | 127.42 | 128.72 | 127.38 | 128.03 | 2,089,234 | +0.44(+0.35%) |
Jan 26, 2018 | 127.08 | 127.66 | 126.32 | 127.59 | 2,400,086 | +0.69(+0.54%) |
Jan 25, 2018 | 127.34 | 127.62 | 126.54 | 126.90 | 2,555,117 | +0.05(+0.04%) |
Jan 24, 2018 | 125.20 | 127.28 | 125.20 | 126.85 | 2,274,080 | +1.59(+1.27%) |
Jan 23, 2018 | 124.33 | 125.86 | 124.11 | 125.27 | 2,876,357 | +0.04(+0.03%) |
Jan 22, 2018 | 124.75 | 125.23 | 124.09 | 125.23 | 2,308,555 | +0.38(+0.30%) |
Jan 19, 2018 | 124.13 | 125.57 | 123.92 | 124.85 | 3,401,767 | +1.24(+1.00%) |
Jan 18, 2018 | 123.60 | 124.56 | 122.99 | 123.61 | 2,974,864 | -0.42(-0.34%) |
Jan 17, 2018 | 123.03 | 124.59 | 122.11 | 124.03 | 3,405,379 | +1.58(+1.29%) |
Jan 16, 2018 | 122.89 | 124.54 | 121.86 | 122.44 | 3,339,719 | +0.94(+0.77%) |
Jan 12, 2018 | 121.50 | 121.50 | 121.50 | 0 | +0.28(+0.23%) | |
Jan 11, 2018 | 120.37 | 121.22 | 119.90 | 121.22 | 2,990,196 | +1.50(+1.25%) |
Jan 10, 2018 | 118.81 | 120.92 | 118.43 | 119.73 | 2,449,668 | +1.44(+1.22%) |
Jan 09, 2018 | 116.82 | 119.26 | 116.32 | 118.29 | 3,046,994 | +2.22(+1.91%) |
Jan 08, 2018 | 115.63 | 116.62 | 115.45 | 116.07 | 3,205,259 | +0.22(+0.19%) |
Jan 05, 2018 | 116.14 | 116.33 | 115.18 | 115.85 | 2,598,560 | +0.14(+0.12%) |
Jan 04, 2018 | 116.09 | 117.73 | 115.59 | 115.71 | 4,114,556 | +0.01(+0.01%) |
Jan 03, 2018 | 115.71 | 116.32 | 115.47 | 115.70 | 3,028,188 | -0.02(-0.02%) |