Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 116.15 | 116.15 | 116.15 | 0 | +3.41(+3.03%) | |
Mar 28, 2018 | 113.00 | 114.71 | 111.19 | 112.73 | 6,497,989 | -0.93(-0.82%) |
Mar 27, 2018 | 119.93 | 119.97 | 112.57 | 113.66 | 8,315,342 | -5.15(-4.34%) |
Mar 26, 2018 | 118.09 | 119.10 | 114.89 | 118.81 | 13,188,595 | +4.53(+3.97%) |
Mar 23, 2018 | 117.86 | 118.16 | 114.16 | 114.28 | 10,916,365 | -3.60(-3.06%) |
Mar 22, 2018 | 120.24 | 120.50 | 117.29 | 117.89 | 10,963,009 | -3.66(-3.01%) |
Mar 21, 2018 | 121.40 | 123.86 | 120.04 | 121.54 | 14,843,022 | -3.42(-2.73%) |
Mar 20, 2018 | 124.43 | 126.67 | 124.29 | 124.96 | 7,118,797 | +0.14(+0.11%) |
Mar 19, 2018 | 124.87 | 125.60 | 123.37 | 124.82 | 6,839,253 | -0.99(-0.79%) |
Mar 16, 2018 | 127.12 | 127.78 | 125.53 | 125.81 | 6,671,587 | -1.25(-0.98%) |
Mar 15, 2018 | 127.83 | 128.29 | 126.50 | 127.05 | 4,607,812 | -0.77(-0.60%) |
Mar 14, 2018 | 126.88 | 128.70 | 126.34 | 127.82 | 5,409,374 | +1.26(+0.99%) |
Mar 13, 2018 | 127.72 | 127.94 | 125.56 | 126.56 | 4,647,725 | -0.05(-0.04%) |
Mar 12, 2018 | 127.70 | 128.03 | 126.61 | 126.61 | 5,617,015 | -0.63(-0.49%) |
Mar 09, 2018 | 127.02 | 127.33 | 126.08 | 127.24 | 5,645,163 | +1.05(+0.83%) |
Mar 08, 2018 | 125.60 | 127.12 | 125.54 | 126.19 | 6,097,597 | +1.03(+0.82%) |
Mar 07, 2018 | 125.61 | 125.17 | 6,695,682 | +0.85(+0.68%) | ||
Mar 06, 2018 | 122.71 | 124.53 | 122.59 | 124.32 | 8,156,627 | +1.98(+1.62%) |
Mar 05, 2018 | 119.84 | 122.76 | 119.50 | 122.34 | 10,133,637 | +0.58(+0.48%) |
Mar 02, 2018 | 118.50 | 122.17 | 117.49 | 121.76 | 10,641,430 | +2.49(+2.09%) |
Mar 01, 2018 | 120.75 | 122.31 | 117.90 | 119.27 | 15,566,221 | +3.18(+2.74%) |
Feb 28, 2018 | 116.85 | 118.00 | 116.07 | 116.10 | 9,490,575 | -0.22(-0.19%) |
Feb 27, 2018 | 117.15 | 117.46 | 115.61 | 116.32 | 5,905,508 | -0.18(-0.15%) |
Feb 26, 2018 | 115.96 | 116.60 | 115.21 | 116.50 | 5,416,739 | +1.69(+1.47%) |
Feb 23, 2018 | 113.48 | 114.81 | 112.59 | 114.81 | 4,178,980 | +1.96(+1.73%) |
Feb 22, 2018 | 112.33 | 112.85 | 4,769,598 | -1.48(-1.29%) | ||
Feb 21, 2018 | 114.62 | 115.52 | 114.02 | 114.33 | 4,979,053 | +0.13(+0.11%) |
Feb 20, 2018 | 115.11 | 112.14 | 114.20 | 4,292,144 | +1.49(+1.32%) | |
Feb 16, 2018 | 112.71 | 112.71 | 112.71 | 0 | -0.26(-0.23%) | |
Feb 15, 2018 | 112.16 | 113.28 | 109.99 | 112.97 | 8,352,425 | +4.09(+3.76%) |
Feb 14, 2018 | 106.59 | 109.08 | 106.59 | 108.88 | 7,433,721 | +1.33(+1.23%) |
Feb 13, 2018 | 107.87 | 107.94 | 105.79 | 107.55 | 7,539,239 | -0.86(-0.79%) |
Feb 12, 2018 | 107.56 | 109.34 | 106.12 | 108.41 | 4,630,153 | +1.57(+1.47%) |
Feb 09, 2018 | 105.18 | 107.97 | 102.24 | 106.84 | 6,624,480 | +2.95(+2.84%) |
Feb 08, 2018 | 109.96 | 110.04 | 103.86 | 103.89 | 6,799,857 | -6.01(-5.47%) |
Feb 07, 2018 | 108.93 | 112.14 | 108.89 | 109.91 | 4,508,706 | +0.48(+0.44%) |
Feb 06, 2018 | 104.87 | 109.48 | 103.56 | 109.43 | 6,866,844 | +0.61(+0.56%) |
Feb 05, 2018 | 109.01 | 111.38 | 107.36 | 108.82 | 6,069,171 | -1.82(-1.64%) |
Feb 02, 2018 | 111.88 | 112.20 | 110.57 | 110.64 | 4,409,589 | -1.96(-1.74%) |
Feb 01, 2018 | 113.15 | 114.12 | 112.38 | 112.59 | 4,084,784 | -1.17(-1.03%) |
Jan 31, 2018 | 112.91 | 114.37 | 112.49 | 113.76 | 4,067,286 | +1.68(+1.50%) |
Jan 30, 2018 | 112.27 | 113.30 | 111.69 | 112.08 | 3,739,346 | -1.07(-0.94%) |
Jan 29, 2018 | 113.55 | 114.25 | 112.70 | 113.15 | 3,182,590 | -0.40(-0.35%) |
Jan 26, 2018 | 112.57 | 113.77 | 111.88 | 113.55 | 3,932,578 | +1.74(+1.55%) |
Jan 25, 2018 | 113.13 | 113.32 | 111.75 | 111.81 | 4,721,205 | -0.89(-0.79%) |
Jan 24, 2018 | 113.48 | 113.69 | 112.35 | 112.70 | 4,024,121 | -0.39(-0.34%) |
Jan 23, 2018 | 113.03 | 113.61 | 112.53 | 113.09 | 2,788,770 | +0.35(+0.31%) |
Jan 22, 2018 | 111.48 | 112.81 | 110.86 | 112.74 | 2,210,904 | +0.96(+0.86%) |
Jan 19, 2018 | 112.06 | 112.25 | 111.46 | 111.78 | 3,124,965 | +0.16(+0.14%) |
Jan 18, 2018 | 110.09 | 112.02 | 110.07 | 111.62 | 3,847,742 | +1.73(+1.57%) |
Jan 17, 2018 | 109.61 | 110.24 | 109.09 | 109.90 | 4,255,023 | +1.15(+1.06%) |
Jan 16, 2018 | 110.70 | 111.22 | 108.09 | 108.75 | 5,291,346 | -1.35(-1.22%) |
Jan 12, 2018 | 110.10 | 110.10 | 110.10 | 0 | +1.14(+1.04%) | |
Jan 11, 2018 | 108.86 | 109.26 | 108.53 | 108.96 | 3,672,893 | +0.30(+0.28%) |
Jan 10, 2018 | 108.53 | 109.35 | 108.08 | 108.66 | 3,117,173 | -0.35(-0.32%) |
Jan 09, 2018 | 108.86 | 109.20 | 108.11 | 109.01 | 3,306,584 | +0.29(+0.27%) |
Jan 08, 2018 | 107.86 | 109.00 | 107.43 | 108.72 | 2,937,140 | +0.76(+0.70%) |
Jan 05, 2018 | 107.62 | 108.15 | 107.06 | 107.96 | 3,372,799 | +1.42(+1.33%) |
Jan 04, 2018 | 105.86 | 107.52 | 105.63 | 106.54 | 4,545,544 | +1.39(+1.32%) |
Jan 03, 2018 | 104.76 | 106.00 | 104.48 | 105.15 | 3,893,347 | +0.88(+0.84%) |