Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 114.14 | 114.14 | 114.14 | 0 | +2.51(+2.25%) | |
Mar 28, 2018 | 111.57 | 112.66 | 110.72 | 111.63 | 9,871,977 | -0.39(-0.35%) |
Mar 27, 2018 | 115.95 | 116.03 | 111.39 | 112.02 | 9,440,770 | -3.09(-2.69%) |
Mar 26, 2018 | 113.64 | 115.21 | 112.41 | 115.11 | 9,154,714 | +3.47(+3.11%) |
Mar 23, 2018 | 114.40 | 115.20 | 111.41 | 111.64 | 10,505,438 | -2.85(-2.49%) |
Mar 22, 2018 | 116.60 | 117.06 | 114.22 | 114.49 | 11,001,788 | -3.08(-2.62%) |
Mar 21, 2018 | 119.18 | 119.68 | 117.43 | 117.58 | 7,712,702 | -1.61(-1.35%) |
Mar 20, 2018 | 117.73 | 119.44 | 117.71 | 119.19 | 8,152,999 | +1.62(+1.38%) |
Mar 19, 2018 | 118.26 | 118.62 | 116.68 | 117.57 | 18,222,000 | -1.26(-1.06%) |
Mar 16, 2018 | 118.18 | 119.32 | 117.68 | 118.83 | 9,900,598 | +1.07(+0.91%) |
Mar 15, 2018 | 117.49 | 118.72 | 117.08 | 117.76 | 6,143,280 | +0.79(+0.68%) |
Mar 14, 2018 | 118.36 | 118.36 | 116.41 | 116.97 | 8,231,978 | -0.59(-0.50%) |
Mar 13, 2018 | 118.56 | 119.28 | 117.27 | 117.56 | 9,933,689 | -0.99(-0.84%) |
Mar 12, 2018 | 119.04 | 119.26 | 117.82 | 118.55 | 9,050,505 | -0.26(-0.22%) |
Mar 09, 2018 | 117.61 | 119.07 | 117.24 | 118.81 | 6,704,817 | +2.19(+1.87%) |
Mar 08, 2018 | 116.37 | 117.19 | 115.62 | 116.62 | 7,280,832 | +0.35(+0.30%) |
Mar 07, 2018 | 116.64 | 116.27 | 7,602,000 | +0.75(+0.65%) | ||
Mar 06, 2018 | 117.20 | 117.59 | 115.14 | 115.52 | 7,813,536 | -0.78(-0.67%) |
Mar 05, 2018 | 114.93 | 116.71 | 113.97 | 116.30 | 6,088,916 | +1.06(+0.92%) |
Mar 02, 2018 | 113.64 | 115.44 | 112.46 | 115.24 | 7,945,856 | +0.35(+0.31%) |
Mar 01, 2018 | 117.61 | 118.32 | 114.14 | 114.89 | 9,242,365 | -2.42(-2.07%) |
Feb 28, 2018 | 117.99 | 119.26 | 117.25 | 117.31 | 7,104,458 | -0.41(-0.35%) |
Feb 27, 2018 | 118.99 | 119.56 | 117.70 | 117.72 | 7,636,687 | -1.17(-0.98%) |
Feb 26, 2018 | 117.92 | 118.89 | 117.67 | 118.88 | 6,557,907 | +1.58(+1.35%) |
Feb 23, 2018 | 116.00 | 117.33 | 115.67 | 117.30 | 5,278,648 | +2.43(+2.12%) |
Feb 22, 2018 | 114.87 | 5,233,370 | -0.05(-0.04%) | |||
Feb 21, 2018 | 116.46 | 117.20 | 114.89 | 114.91 | 8,041,811 | -1.51(-1.30%) |
Feb 20, 2018 | 115.79 | 117.41 | 115.48 | 116.42 | 6,479,571 | +0.15(+0.13%) |
Feb 16, 2018 | 116.27 | 116.27 | 116.27 | 0 | -0.41(-0.35%) | |
Feb 15, 2018 | 116.13 | 116.71 | 114.47 | 116.68 | 7,252,404 | +1.58(+1.38%) |
Feb 14, 2018 | 112.04 | 115.21 | 111.92 | 115.09 | 9,664,979 | +2.36(+2.10%) |
Feb 13, 2018 | 112.26 | 113.16 | 111.57 | 112.73 | 8,192,118 | -0.11(-0.10%) |
Feb 12, 2018 | 112.20 | 113.20 | 111.33 | 112.85 | 12,095,015 | +2.05(+1.85%) |
Feb 09, 2018 | 109.11 | 111.65 | 105.75 | 110.80 | 18,577,194 | +2.34(+2.16%) |
Feb 08, 2018 | 113.86 | 114.13 | 108.18 | 108.46 | 13,301,074 | -5.52(-4.84%) |
Feb 07, 2018 | 114.39 | 116.64 | 113.55 | 113.97 | 9,754,262 | -0.30(-0.27%) |
Feb 06, 2018 | 109.73 | 114.59 | 107.88 | 114.28 | 19,993,034 | +2.14(+1.91%) |
Feb 05, 2018 | 113.07 | 115.38 | 109.55 | 112.13 | 17,336,350 | -3.04(-2.64%) |
Feb 02, 2018 | 117.85 | 117.85 | 114.97 | 115.17 | 14,632,155 | -4.58(-3.83%) |
Feb 01, 2018 | 118.82 | 120.27 | 118.21 | 119.75 | 11,715,313 | +1.42(+1.20%) |
Jan 31, 2018 | 117.91 | 118.57 | 117.20 | 118.33 | 7,696,329 | +0.65(+0.55%) |
Jan 30, 2018 | 117.94 | 118.39 | 117.76 | 117.69 | 8,558,767 | -1.23(-1.03%) |
Jan 29, 2018 | 120.72 | 120.86 | 118.77 | 118.92 | 6,568,705 | -1.41(-1.17%) |
Jan 26, 2018 | 119.80 | 120.38 | 118.84 | 120.33 | 5,884,215 | +1.05(+0.88%) |
Jan 25, 2018 | 119.07 | 119.52 | 118.72 | 119.28 | 7,508,626 | +0.64(+0.54%) |
Jan 24, 2018 | 119.11 | 119.50 | 117.84 | 118.64 | 6,829,493 | -0.09(-0.08%) |
Jan 23, 2018 | 118.69 | 119.55 | 118.31 | 118.73 | 5,965,389 | +0.30(+0.26%) |
Jan 22, 2018 | 117.04 | 118.43 | 116.59 | 118.43 | 9,818,632 | +1.55(+1.33%) |
Jan 19, 2018 | 117.21 | 117.78 | 116.13 | 116.88 | 8,661,777 | -0.39(-0.33%) |
Jan 18, 2018 | 116.70 | 117.35 | 116.24 | 117.27 | 9,089,027 | +1.08(+0.93%) |
Jan 17, 2018 | 115.45 | 116.36 | 115.00 | 116.19 | 8,388,650 | +1.52(+1.32%) |
Jan 16, 2018 | 115.43 | 116.15 | 114.22 | 114.68 | 8,639,775 | +0.28(+0.25%) |
Jan 12, 2018 | 114.39 | 114.39 | 114.39 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 113.16 | 114.29 | 113.05 | 114.15 | 6,280,096 | +0.82(+0.72%) |
Jan 10, 2018 | 113.40 | 113.33 | 7,863,300 | -0.12(-0.11%) | ||
Jan 09, 2018 | 114.28 | 114.28 | 113.03 | 113.46 | 6,677,884 | -0.22(-0.19%) |
Jan 08, 2018 | 112.98 | 114.76 | 112.47 | 113.68 | 6,992,487 | +0.46(+0.40%) |
Jan 05, 2018 | 111.44 | 113.35 | 110.90 | 113.22 | 9,018,516 | +2.65(+2.39%) |
Jan 04, 2018 | 110.73 | 111.79 | 110.52 | 110.57 | 8,194,005 | +0.41(+0.37%) |
Jan 03, 2018 | 109.49 | 110.29 | 109.22 | 110.16 | 7,291,864 | +1.09(+1.00%) |