Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 117.32 | 117.32 | 117.32 | 0 | +3.20(+2.81%) | |
Mar 28, 2018 | 114.62 | 116.15 | 113.28 | 114.12 | 4,325,870 | -0.47(-0.41%) |
Mar 27, 2018 | 116.87 | 117.51 | 114.01 | 114.59 | 4,672,122 | -1.48(-1.28%) |
Mar 26, 2018 | 116.61 | 116.79 | 114.27 | 116.07 | 5,584,670 | +0.92(+0.80%) |
Mar 23, 2018 | 118.22 | 118.95 | 114.86 | 115.15 | 4,532,082 | -2.56(-2.17%) |
Mar 22, 2018 | 119.77 | 120.33 | 117.30 | 117.71 | 4,255,404 | -3.22(-2.66%) |
Mar 21, 2018 | 120.53 | 122.40 | 119.95 | 120.93 | 3,970,855 | +0.69(+0.57%) |
Mar 20, 2018 | 119.91 | 120.61 | 119.04 | 120.24 | 5,316,998 | +0.69(+0.58%) |
Mar 19, 2018 | 119.39 | 119.83 | 118.43 | 119.55 | 4,759,850 | -0.16(-0.13%) |
Mar 16, 2018 | 119.32 | 121.76 | 119.03 | 119.70 | 9,533,836 | +0.78(+0.66%) |
Mar 15, 2018 | 117.91 | 119.56 | 117.37 | 118.92 | 3,873,919 | +1.25(+1.06%) |
Mar 14, 2018 | 119.77 | 120.39 | 117.20 | 117.67 | 4,537,953 | -1.75(-1.46%) |
Mar 13, 2018 | 118.62 | 121.79 | 118.62 | 119.42 | 4,778,409 | +0.15(+0.12%) |
Mar 12, 2018 | 119.59 | 120.28 | 119.15 | 119.27 | 3,757,205 | -0.54(-0.45%) |
Mar 09, 2018 | 116.78 | 119.90 | 116.50 | 119.81 | 7,530,422 | +4.36(+3.78%) |
Mar 08, 2018 | 115.03 | 116.35 | 113.77 | 115.45 | 3,929,289 | +1.02(+0.89%) |
Mar 07, 2018 | 115.16 | 114.42 | 3,824,997 | -0.16(-0.14%) | ||
Mar 06, 2018 | 114.94 | 112.82 | 114.58 | 3,445,117 | +0.85(+0.74%) | |
Mar 05, 2018 | 111.49 | 113.92 | 109.41 | 113.73 | 6,385,739 | +1.59(+1.42%) |
Mar 02, 2018 | 111.14 | 112.72 | 109.36 | 112.15 | 7,932,539 | +0.08(+0.07%) |
Mar 01, 2018 | 113.80 | 116.19 | 111.33 | 112.07 | 6,751,489 | -1.61(-1.41%) |
Feb 28, 2018 | 117.03 | 117.41 | 113.53 | 113.67 | 6,040,660 | -3.05(-2.61%) |
Feb 27, 2018 | 120.73 | 121.46 | 116.70 | 116.72 | 12,509,154 | -3.77(-3.13%) |
Feb 26, 2018 | 117.98 | 120.72 | 117.71 | 120.49 | 6,258,958 | +3.32(+2.83%) |
Feb 23, 2018 | 116.77 | 117.25 | 115.98 | 117.17 | 2,897,569 | +1.19(+1.03%) |
Feb 22, 2018 | 115.98 | 4,128,920 | +0.95(+0.83%) | |||
Feb 21, 2018 | 113.28 | 117.55 | 113.28 | 115.03 | 4,492,872 | +1.97(+1.74%) |
Feb 20, 2018 | 115.58 | 116.11 | 112.80 | 113.06 | 3,930,178 | -3.51(-3.01%) |
Feb 16, 2018 | 116.57 | 116.57 | 116.57 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.20 | 116.43 | 114.35 | 116.24 | 3,979,024 | +0.61(+0.53%) |
Feb 14, 2018 | 111.82 | 115.93 | 111.38 | 115.63 | 5,503,986 | +4.25(+3.81%) |
Feb 13, 2018 | 110.91 | 111.96 | 110.06 | 111.38 | 5,821,895 | -0.30(-0.26%) |
Feb 12, 2018 | 110.91 | 112.72 | 109.52 | 111.68 | 4,794,102 | +1.18(+1.07%) |
Feb 09, 2018 | 109.77 | 111.41 | 105.24 | 110.50 | 10,546,534 | +2.10(+1.94%) |
Feb 08, 2018 | 111.73 | 111.73 | 108.35 | 108.40 | 7,284,387 | -3.56(-3.18%) |
Feb 07, 2018 | 113.16 | 113.87 | 111.94 | 111.96 | 5,820,363 | -1.90(-1.67%) |
Feb 06, 2018 | 106.16 | 114.16 | 105.48 | 113.86 | 18,057,594 | +3.68(+3.34%) |
Feb 05, 2018 | 111.64 | 113.61 | 109.48 | 110.18 | 7,678,558 | -2.13(-1.89%) |
Feb 02, 2018 | 114.30 | 114.93 | 111.75 | 112.30 | 9,423,752 | -2.62(-2.28%) |
Feb 01, 2018 | 115.04 | 116.11 | 114.89 | 114.93 | 6,446,687 | -0.97(-0.84%) |
Jan 31, 2018 | 117.80 | 118.92 | 115.47 | 115.90 | 6,562,865 | -1.62(-1.37%) |
Jan 30, 2018 | 117.45 | 118.07 | 117.33 | 117.51 | 6,201,182 | -0.60(-0.51%) |
Jan 29, 2018 | 116.51 | 118.73 | 116.43 | 118.11 | 6,628,106 | +1.58(+1.36%) |
Jan 26, 2018 | 116.17 | 116.88 | 115.22 | 116.53 | 6,730,804 | +0.55(+0.47%) |
Jan 25, 2018 | 116.83 | 117.19 | 114.44 | 115.98 | 15,903,551 | -6.59(-5.38%) |
Jan 24, 2018 | 122.77 | 124.19 | 121.46 | 122.57 | 5,919,953 | -0.15(-0.12%) |
Jan 23, 2018 | 122.76 | 123.62 | 120.97 | 122.72 | 7,117,236 | -0.53(-0.43%) |
Jan 22, 2018 | 122.71 | 123.35 | 121.64 | 123.25 | 3,771,970 | +0.62(+0.51%) |
Jan 19, 2018 | 122.41 | 122.95 | 121.37 | 122.63 | 5,289,514 | +0.71(+0.58%) |
Jan 18, 2018 | 122.13 | 122.31 | 121.20 | 121.91 | 3,932,359 | -0.03(-0.02%) |
Jan 17, 2018 | 121.81 | 123.03 | 121.33 | 121.94 | 3,889,553 | +0.13(+0.11%) |
Jan 16, 2018 | 123.34 | 123.44 | 121.39 | 121.81 | 6,577,721 | -0.75(-0.61%) |
Jan 12, 2018 | 122.56 | 122.56 | 122.56 | 0 | +0.71(+0.58%) | |
Jan 11, 2018 | 122.05 | 122.40 | 121.10 | 121.84 | 3,574,495 | +0.56(+0.47%) |
Jan 10, 2018 | 121.69 | 122.76 | 120.44 | 121.28 | 10,957,771 | -1.13(-0.92%) |
Jan 09, 2018 | 121.38 | 122.56 | 120.86 | 122.41 | 7,361,425 | +1.35(+1.12%) |
Jan 08, 2018 | 119.35 | 121.22 | 119.34 | 121.06 | 6,303,425 | +1.66(+1.39%) |
Jan 05, 2018 | 119.50 | 121.30 | 118.12 | 119.40 | 6,198,477 | +1.50(+1.27%) |
Jan 04, 2018 | 118.80 | 119.70 | 117.65 | 117.89 | 5,050,817 | -0.64(-0.54%) |
Jan 03, 2018 | 118.16 | 118.59 | 117.43 | 118.54 | 5,360,502 | +0.66(+0.56%) |