Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 118.56 | 118.56 | 118.56 | 0 | +2.16(+1.86%) | |
Mar 28, 2018 | 117.78 | 119.07 | 115.66 | 116.40 | 1,211,226 | -1.08(-0.92%) |
Mar 27, 2018 | 121.57 | 122.63 | 116.74 | 117.48 | 1,447,487 | -3.99(-3.28%) |
Mar 26, 2018 | 121.31 | 122.81 | 119.39 | 121.47 | 1,410,885 | +1.99(+1.67%) |
Mar 23, 2018 | 123.06 | 124.39 | 119.43 | 119.48 | 1,452,223 | -3.17(-2.58%) |
Mar 22, 2018 | 122.81 | 125.16 | 122.58 | 122.65 | 927,180 | -1.95(-1.57%) |
Mar 21, 2018 | 125.13 | 126.50 | 124.37 | 124.60 | 980,207 | -0.60(-0.48%) |
Mar 20, 2018 | 124.72 | 126.28 | 124.72 | 125.20 | 1,300,855 | +0.98(+0.79%) |
Mar 19, 2018 | 125.14 | 126.39 | 123.14 | 124.22 | 1,546,321 | -1.70(-1.35%) |
Mar 16, 2018 | 125.57 | 127.24 | 125.57 | 125.92 | 2,011,188 | +0.61(+0.49%) |
Mar 15, 2018 | 123.77 | 126.50 | 123.77 | 125.31 | 1,834,872 | +2.30(+1.87%) |
Mar 14, 2018 | 121.00 | 125.07 | 120.21 | 123.01 | 2,026,051 | +2.50(+2.07%) |
Mar 13, 2018 | 121.24 | 122.52 | 120.11 | 120.51 | 1,321,846 | +0.27(+0.22%) |
Mar 12, 2018 | 120.72 | 120.99 | 119.83 | 120.24 | 925,963 | -0.22(-0.18%) |
Mar 09, 2018 | 119.28 | 120.91 | 117.76 | 120.46 | 1,220,336 | +2.11(+1.78%) |
Mar 08, 2018 | 117.42 | 118.44 | 116.66 | 118.35 | 1,891,127 | +0.42(+0.36%) |
Mar 07, 2018 | 118.49 | 117.93 | 1,255,379 | +0.48(+0.41%) | ||
Mar 06, 2018 | 117.65 | 118.45 | 116.12 | 117.45 | 598,173 | +0.19(+0.16%) |
Mar 05, 2018 | 115.10 | 117.40 | 114.88 | 117.26 | 567,562 | +1.48(+1.28%) |
Mar 02, 2018 | 113.97 | 115.99 | 113.04 | 115.78 | 603,812 | +0.76(+0.66%) |
Mar 01, 2018 | 116.06 | 116.86 | 113.78 | 115.02 | 804,248 | -1.00(-0.86%) |
Feb 28, 2018 | 117.10 | 118.36 | 116.00 | 116.02 | 904,529 | -0.39(-0.34%) |
Feb 27, 2018 | 117.59 | 118.48 | 116.41 | 116.41 | 869,018 | -0.84(-0.72%) |
Feb 26, 2018 | 118.46 | 118.99 | 116.62 | 117.25 | 864,098 | -0.39(-0.33%) |
Feb 23, 2018 | 115.49 | 118.12 | 114.79 | 117.64 | 745,302 | +2.72(+2.37%) |
Feb 22, 2018 | 114.53 | 114.92 | 933,132 | -0.78(-0.67%) | ||
Feb 21, 2018 | 116.83 | 118.11 | 115.58 | 115.70 | 1,212,858 | -0.64(-0.55%) |
Feb 20, 2018 | 119.70 | 120.00 | 116.18 | 116.34 | 1,942,321 | -4.21(-3.49%) |
Feb 16, 2018 | 120.55 | 120.55 | 120.55 | 0 | +4.20(+3.61%) | |
Feb 15, 2018 | 114.80 | 116.48 | 114.41 | 116.35 | 984,648 | +2.37(+2.08%) |
Feb 14, 2018 | 110.18 | 114.03 | 110.00 | 113.98 | 826,083 | +3.41(+3.08%) |
Feb 13, 2018 | 109.20 | 110.57 | 1,054,380 | -0.46(-0.41%) | ||
Feb 12, 2018 | 109.56 | 111.53 | 109.28 | 111.03 | 3,585,784 | +1.94(+1.78%) |
Feb 09, 2018 | 107.30 | 110.63 | 105.40 | 109.09 | 2,231,666 | +3.47(+3.29%) |
Feb 08, 2018 | 110.00 | 105.58 | 105.62 | 1,213,846 | -3.49(-3.20%) | |
Feb 07, 2018 | 109.11 | 110.91 | 108.87 | 109.11 | 985,452 | -0.30(-0.27%) |
Feb 06, 2018 | 106.92 | 109.85 | 106.09 | 109.41 | 1,165,413 | -0.74(-0.67%) |
Feb 05, 2018 | 111.90 | 113.01 | 108.70 | 110.15 | 1,003,817 | -2.36(-2.10%) |
Feb 02, 2018 | 113.85 | 114.42 | 112.46 | 112.51 | 860,163 | -2.19(-1.91%) |
Feb 01, 2018 | 114.21 | 116.34 | 113.64 | 114.70 | 860,431 | -0.22(-0.19%) |
Jan 31, 2018 | 112.35 | 115.32 | 112.22 | 114.92 | 938,872 | +2.77(+2.47%) |
Jan 30, 2018 | 111.65 | 113.12 | 111.51 | 112.15 | 476,632 | -0.26(-0.23%) |
Jan 29, 2018 | 114.89 | 115.44 | 111.92 | 112.41 | 939,778 | -2.90(-2.51%) |
Jan 26, 2018 | 116.62 | 116.63 | 115.15 | 115.31 | 617,124 | -0.68(-0.59%) |
Jan 25, 2018 | 116.28 | 116.64 | 115.63 | 115.99 | 551,775 | +0.22(+0.19%) |
Jan 24, 2018 | 116.07 | 116.62 | 115.35 | 115.77 | 474,461 | +0.00(+0.00%) |
Jan 23, 2018 | 114.40 | 115.99 | 114.31 | 115.77 | 616,176 | +1.31(+1.14%) |
Jan 22, 2018 | 114.48 | 115.08 | 114.25 | 114.46 | 980,665 | -0.02(-0.02%) |
Jan 19, 2018 | 115.07 | 115.26 | 114.10 | 114.48 | 859,393 | -0.06(-0.05%) |
Jan 18, 2018 | 114.09 | 115.17 | 114.09 | 114.54 | 729,875 | +0.54(+0.47%) |
Jan 17, 2018 | 113.07 | 114.47 | 112.98 | 114.00 | 688,617 | +1.35(+1.20%) |
Jan 16, 2018 | 113.75 | 114.03 | 112.50 | 112.65 | 651,014 | -0.96(-0.84%) |
Jan 12, 2018 | 113.61 | 113.61 | 113.61 | 0 | +1.38(+1.23%) | |
Jan 11, 2018 | 112.32 | 112.81 | 111.60 | 112.23 | 745,077 | +0.27(+0.24%) |
Jan 10, 2018 | 112.43 | 112.58 | 111.75 | 111.96 | 586,556 | -1.01(-0.89%) |
Jan 09, 2018 | 114.79 | 114.79 | 112.11 | 112.97 | 917,245 | -1.34(-1.17%) |
Jan 08, 2018 | 112.44 | 114.60 | 112.27 | 114.31 | 674,452 | +1.31(+1.16%) |
Jan 05, 2018 | 111.79 | 112.97 | 111.73 | 113.00 | 511,872 | +1.53(+1.37%) |
Jan 04, 2018 | 111.54 | 112.35 | 110.60 | 111.47 | 716,274 | +0.57(+0.51%) |
Jan 03, 2018 | 109.72 | 111.03 | 108.55 | 110.90 | 1,188,203 | +1.43(+1.31%) |