Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 117.11 | 117.11 | 117.11 | 0 | +4.46(+3.96%) | |
Mar 28, 2018 | 115.43 | 116.49 | 110.97 | 112.65 | 1,558,613 | -6.00(-5.06%) |
Mar 27, 2018 | 119.51 | 122.25 | 117.19 | 118.65 | 1,498,160 | -6.14(-4.92%) |
Mar 26, 2018 | 122.15 | 126.04 | 121.96 | 124.79 | 1,253,512 | +4.85(+4.04%) |
Mar 23, 2018 | 117.78 | 123.40 | 117.06 | 119.94 | 2,280,284 | +9.22(+8.32%) |
Mar 22, 2018 | 113.46 | 115.67 | 110.63 | 110.73 | 1,106,382 | -5.04(-4.35%) |
Mar 21, 2018 | 109.67 | 117.78 | 108.57 | 115.77 | 2,425,074 | +8.83(+8.26%) |
Mar 20, 2018 | 107.51 | 108.86 | 105.16 | 106.94 | 1,106,065 | -3.58(-3.24%) |
Mar 19, 2018 | 108.41 | 111.14 | 106.01 | 110.51 | 1,049,629 | +1.82(+1.67%) |
Mar 16, 2018 | 109.03 | 110.26 | 106.11 | 108.69 | 947,782 | -0.67(-0.61%) |
Mar 15, 2018 | 111.09 | 112.31 | 108.69 | 109.36 | 1,177,927 | -4.12(-3.63%) |
Mar 14, 2018 | 112.38 | 114.77 | 112.04 | 113.48 | 768,893 | +0.34(+0.30%) |
Mar 13, 2018 | 114.53 | 116.02 | 110.99 | 113.14 | 777,316 | -0.67(-0.59%) |
Mar 12, 2018 | 109.36 | 114.34 | 107.85 | 113.81 | 1,135,925 | +2.78(+2.50%) |
Mar 09, 2018 | 110.18 | 113.91 | 108.84 | 111.04 | 1,262,057 | -1.00(-0.90%) |
Mar 08, 2018 | 112.00 | 112.76 | 108.50 | 112.04 | 845,808 | +0.57(+0.51%) |
Mar 07, 2018 | 110.18 | 111.47 | 1,412,118 | -7.56(-6.35%) | ||
Mar 06, 2018 | 116.11 | 122.00 | 116.11 | 119.03 | 1,813,882 | +6.46(+5.74%) |
Mar 05, 2018 | 110.08 | 112.57 | 107.69 | 112.57 | 954,978 | +2.25(+2.04%) |
Mar 02, 2018 | 114.63 | 115.35 | 110.08 | 110.32 | 1,542,995 | -0.96(-0.86%) |
Mar 01, 2018 | 104.86 | 112.66 | 101.71 | 111.28 | 2,290,512 | +2.39(+2.20%) |
Feb 28, 2018 | 111.66 | 112.33 | 108.84 | 108.89 | 1,409,435 | -1.58(-1.43%) |
Feb 27, 2018 | 118.31 | 119.08 | 108.79 | 110.47 | 2,283,109 | -10.77(-8.88%) |
Feb 26, 2018 | 120.47 | 122.62 | 118.75 | 121.23 | 1,196,013 | +3.45(+2.93%) |
Feb 23, 2018 | 114.82 | 118.22 | 113.19 | 117.79 | 854,152 | +2.78(+2.41%) |
Feb 22, 2018 | 114.46 | 115.01 | 1,349,263 | -1.72(-1.48%) | ||
Feb 21, 2018 | 120.99 | 127.26 | 116.45 | 116.73 | 1,690,477 | -1.48(-1.26%) |
Feb 20, 2018 | 123.91 | 125.35 | 117.45 | 118.22 | 1,528,329 | -10.72(-8.31%) |
Feb 16, 2018 | 128.94 | 128.94 | 128.94 | 0 | -9.43(-6.81%) | |
Feb 15, 2018 | 138.32 | 138.71 | 132.86 | 138.37 | 1,340,708 | +0.48(+0.35%) |
Feb 14, 2018 | 121.33 | 140.33 | 120.04 | 137.89 | 2,841,521 | +16.85(+13.92%) |
Feb 13, 2018 | 121.66 | 122.67 | 118.27 | 121.04 | 1,236,833 | +0.38(+0.32%) |
Feb 12, 2018 | 113.72 | 123.67 | 111.40 | 120.66 | 1,893,771 | +10.53(+9.56%) |
Feb 09, 2018 | 115.83 | 117.26 | 102.42 | 110.13 | 2,698,315 | -6.75(-5.77%) |
Feb 08, 2018 | 119.65 | 122.53 | 116.65 | 116.88 | 2,099,291 | -2.20(-1.85%) |
Feb 07, 2018 | 123.00 | 125.80 | 117.98 | 119.08 | 2,084,164 | -5.41(-4.34%) |
Feb 06, 2018 | 131.67 | 132.67 | 122.38 | 124.49 | 2,020,066 | -11.34(-8.35%) |
Feb 05, 2018 | 139.95 | 140.00 | 130.57 | 135.83 | 1,453,502 | -2.01(-1.46%) |
Feb 02, 2018 | 147.84 | 148.13 | 136.50 | 137.84 | 2,302,064 | -16.61(-10.75%) |
Feb 01, 2018 | 151.96 | 154.11 | 149.71 | 154.45 | 1,160,766 | -0.57(-0.37%) |
Jan 31, 2018 | 153.06 | 156.89 | 144.98 | 155.02 | 1,821,628 | +4.93(+3.28%) |
Jan 30, 2018 | 157.03 | 157.61 | 147.39 | 150.09 | 1,512,389 | -4.07(-2.64%) |
Jan 29, 2018 | 164.69 | 165.02 | 152.68 | 154.16 | 1,811,540 | -15.12(-8.93%) |
Jan 26, 2018 | 167.47 | 171.10 | 166.22 | 169.29 | 780,199 | +3.30(+1.99%) |
Jan 25, 2018 | 178.81 | 181.49 | 162.25 | 165.98 | 2,069,576 | -11.01(-6.22%) |
Jan 24, 2018 | 174.36 | 181.68 | 173.98 | 176.99 | 1,977,601 | +10.82(+6.51%) |
Jan 23, 2018 | 156.22 | 167.04 | 151.37 | 166.18 | 1,380,206 | +8.28(+5.24%) |
Jan 22, 2018 | 159.38 | 160.62 | 154.75 | 157.90 | 1,119,347 | +0.72(+0.46%) |
Jan 19, 2018 | 159.91 | 161.49 | 157.18 | 157.18 | 706,257 | +0.24(+0.15%) |
Jan 18, 2018 | 164.55 | 166.65 | 155.79 | 156.94 | 1,431,958 | -7.71(-4.68%) |
Jan 17, 2018 | 169.43 | 175.70 | 163.78 | 164.64 | 1,203,193 | -8.38(-4.84%) |
Jan 16, 2018 | 165.89 | 173.83 | 165.31 | 173.02 | 1,209,063 | +7.28(+4.39%) |
Jan 12, 2018 | 165.75 | 165.75 | 165.75 | 0 | +12.16(+7.92%) | |
Jan 11, 2018 | 151.72 | 154.26 | 151.72 | 153.59 | 610,683 | +2.25(+1.49%) |
Jan 10, 2018 | 153.83 | 149.14 | 151.34 | 1,021,863 | +3.30(+2.23%) | |
Jan 09, 2018 | 149.57 | 150.91 | 144.88 | 148.04 | 1,037,355 | -5.84(-3.79%) |
Jan 08, 2018 | 157.99 | 159.03 | 151.76 | 153.88 | 830,926 | -6.03(-3.77%) |
Jan 05, 2018 | 157.47 | 161.05 | 156.60 | 159.91 | 673,773 | -1.48(-0.92%) |
Jan 04, 2018 | 157.61 | 161.39 | 154.59 | 161.39 | 1,156,753 | +2.78(+1.75%) |
Jan 03, 2018 | 162.20 | 163.40 | 151.19 | 158.61 | 1,316,053 | -4.69(-2.87%) |