Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 111.46 | 111.46 | 111.46 | 0 | +0.85(+0.77%) | |
Mar 28, 2018 | 109.20 | 111.95 | 108.08 | 110.61 | 2,456,018 | +2.28(+2.10%) |
Mar 27, 2018 | 112.41 | 112.59 | 107.51 | 108.33 | 2,620,482 | -3.22(-2.89%) |
Mar 26, 2018 | 112.08 | 112.43 | 107.73 | 111.55 | 2,944,210 | +0.76(+0.69%) |
Mar 23, 2018 | 114.16 | 114.79 | 110.37 | 110.79 | 2,822,307 | -3.44(-3.01%) |
Mar 22, 2018 | 117.07 | 118.00 | 114.09 | 114.23 | 1,901,427 | -3.66(-3.10%) |
Mar 21, 2018 | 120.14 | 120.46 | 117.54 | 117.89 | 2,592,794 | -2.33(-1.94%) |
Mar 20, 2018 | 122.88 | 123.09 | 119.19 | 120.22 | 2,015,738 | -1.81(-1.48%) |
Mar 19, 2018 | 125.38 | 125.99 | 120.52 | 122.03 | 2,135,633 | -4.72(-3.72%) |
Mar 16, 2018 | 128.07 | 130.91 | 126.23 | 126.75 | 4,394,069 | -0.08(-0.06%) |
Mar 15, 2018 | 137.09 | 137.88 | 124.31 | 126.83 | 11,141,763 | +4.15(+3.38%) |
Mar 14, 2018 | 122.08 | 123.20 | 120.42 | 122.68 | 1,305,723 | +1.60(+1.32%) |
Mar 13, 2018 | 127.26 | 127.82 | 119.90 | 121.08 | 2,102,545 | -6.00(-4.72%) |
Mar 12, 2018 | 125.51 | 127.65 | 125.10 | 127.08 | 1,209,710 | +1.40(+1.11%) |
Mar 09, 2018 | 121.39 | 126.06 | 121.27 | 125.68 | 2,663,872 | +5.67(+4.72%) |
Mar 08, 2018 | 119.30 | 120.67 | 117.79 | 120.01 | 1,253,357 | +1.63(+1.38%) |
Mar 07, 2018 | 118.63 | 118.38 | 1,468,579 | +0.25(+0.21%) | ||
Mar 06, 2018 | 119.78 | 120.48 | 117.29 | 118.13 | 1,134,243 | -1.37(-1.15%) |
Mar 05, 2018 | 116.76 | 120.53 | 116.76 | 119.50 | 1,341,944 | +1.58(+1.34%) |
Mar 02, 2018 | 114.71 | 118.35 | 113.88 | 117.92 | 1,343,726 | +2.81(+2.44%) |
Mar 01, 2018 | 116.06 | 117.15 | 114.56 | 115.11 | 1,957,376 | -2.34(-1.99%) |
Feb 28, 2018 | 118.61 | 120.72 | 117.43 | 117.45 | 1,349,868 | -0.89(-0.75%) |
Feb 27, 2018 | 120.72 | 122.31 | 118.34 | 118.34 | 1,786,392 | -2.99(-2.46%) |
Feb 26, 2018 | 119.98 | 121.37 | 119.12 | 121.33 | 1,258,412 | +2.40(+2.02%) |
Feb 23, 2018 | 115.78 | 118.99 | 114.52 | 118.93 | 1,815,156 | +4.34(+3.79%) |
Feb 22, 2018 | 117.74 | 118.26 | 114.09 | 114.59 | 1,323,002 | -2.51(-2.14%) |
Feb 21, 2018 | 119.43 | 120.12 | 117.04 | 117.10 | 1,554,396 | -1.75(-1.47%) |
Feb 20, 2018 | 119.46 | 122.11 | 118.47 | 118.85 | 1,749,361 | -1.62(-1.34%) |
Feb 16, 2018 | 120.47 | 120.47 | 120.47 | 0 | -2.24(-1.83%) | |
Feb 15, 2018 | 123.07 | 125.30 | 120.66 | 122.71 | 2,573,160 | -0.49(-0.40%) |
Feb 14, 2018 | 113.17 | 123.80 | 112.59 | 123.20 | 3,156,498 | +9.23(+8.10%) |
Feb 13, 2018 | 114.28 | 115.36 | 112.56 | 113.97 | 2,411,033 | -1.46(-1.26%) |
Feb 12, 2018 | 109.56 | 115.98 | 109.52 | 115.43 | 2,656,634 | +6.83(+6.29%) |
Feb 09, 2018 | 109.06 | 110.99 | 104.95 | 108.60 | 3,039,212 | +0.13(+0.12%) |
Feb 08, 2018 | 116.31 | 118.84 | 108.27 | 108.47 | 3,731,249 | -8.68(-7.41%) |
Feb 07, 2018 | 113.95 | 119.10 | 113.59 | 117.15 | 2,695,220 | +2.24(+1.95%) |
Feb 06, 2018 | 110.65 | 115.15 | 109.61 | 114.91 | 2,088,891 | +0.36(+0.31%) |
Feb 05, 2018 | 117.26 | 118.61 | 113.50 | 114.55 | 2,018,872 | -1.60(-1.38%) |
Feb 02, 2018 | 117.42 | 117.98 | 115.62 | 116.15 | 1,389,226 | -1.94(-1.64%) |
Feb 01, 2018 | 118.45 | 119.53 | 116.90 | 118.09 | 2,679,015 | -1.23(-1.03%) |
Jan 31, 2018 | 122.34 | 122.73 | 119.19 | 119.32 | 2,086,830 | -3.04(-2.48%) |
Jan 30, 2018 | 126.19 | 127.50 | 122.32 | 122.36 | 1,699,943 | -4.43(-3.49%) |
Jan 29, 2018 | 127.33 | 128.44 | 126.25 | 126.79 | 1,259,598 | -1.30(-1.01%) |
Jan 26, 2018 | 125.57 | 128.27 | 125.40 | 128.09 | 1,510,118 | +3.14(+2.51%) |
Jan 25, 2018 | 125.88 | 126.45 | 125.10 | 124.95 | 954,565 | -0.06(-0.05%) |
Jan 24, 2018 | 126.04 | 129.15 | 123.88 | 125.01 | 1,375,153 | -0.58(-0.46%) |
Jan 23, 2018 | 123.43 | 126.16 | 122.66 | 125.59 | 1,629,290 | +1.92(+1.55%) |
Jan 22, 2018 | 121.24 | 124.03 | 120.59 | 123.67 | 1,430,804 | +2.62(+2.16%) |
Jan 19, 2018 | 120.60 | 121.72 | 120.38 | 121.05 | 1,799,064 | +0.70(+0.58%) |
Jan 18, 2018 | 122.43 | 122.43 | 120.04 | 120.35 | 1,477,282 | -1.77(-1.45%) |
Jan 17, 2018 | 125.54 | 125.54 | 121.60 | 122.12 | 2,074,949 | -2.36(-1.90%) |
Jan 16, 2018 | 123.00 | 125.60 | 123.00 | 124.48 | 3,776,747 | +1.77(+1.44%) |
Jan 12, 2018 | 122.71 | 122.71 | 122.71 | 0 | +0.23(+0.19%) | |
Jan 11, 2018 | 121.50 | 122.96 | 120.22 | 122.48 | 1,571,724 | +1.02(+0.84%) |
Jan 10, 2018 | 121.46 | 1,724,439 | -0.34(-0.28%) | |||
Jan 09, 2018 | 120.50 | 122.11 | 120.03 | 121.80 | 1,775,488 | +2.10(+1.75%) |
Jan 08, 2018 | 122.64 | 122.80 | 118.00 | 119.70 | 3,201,002 | -3.10(-2.52%) |
Jan 05, 2018 | 123.91 | 123.91 | 121.58 | 122.80 | 2,733,214 | +0.11(+0.09%) |
Jan 04, 2018 | 125.82 | 125.82 | 122.13 | 122.69 | 2,094,880 | -2.26(-1.81%) |
Jan 03, 2018 | 125.15 | 126.29 | 122.41 | 124.95 | 2,519,025 | +0.90(+0.73%) |