Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 119.10 | 119.10 | 119.10 | 0 | -10.77(-8.29%) | |
Mar 28, 2018 | 130.65 | 132.32 | 126.08 | 129.87 | 863,854 | -1.31(-1.00%) |
Mar 27, 2018 | 139.50 | 139.69 | 130.61 | 131.18 | 844,247 | -7.33(-5.29%) |
Mar 26, 2018 | 141.58 | 141.66 | 135.31 | 138.51 | 911,300 | +0.45(+0.33%) |
Mar 23, 2018 | 141.50 | 143.59 | 137.75 | 138.06 | 741,589 | -4.44(-3.12%) |
Mar 22, 2018 | 144.76 | 146.79 | 142.00 | 142.50 | 414,165 | -3.76(-2.57%) |
Mar 21, 2018 | 147.89 | 149.73 | 146.10 | 146.26 | 486,637 | -2.28(-1.53%) |
Mar 20, 2018 | 147.20 | 153.99 | 146.05 | 148.54 | 1,018,588 | +1.98(+1.35%) |
Mar 19, 2018 | 143.78 | 149.19 | 143.78 | 146.56 | 1,048,211 | +1.50(+1.03%) |
Mar 16, 2018 | 141.36 | 146.06 | 137.82 | 145.06 | 1,512,142 | +3.68(+2.60%) |
Mar 15, 2018 | 142.69 | 146.59 | 141.07 | 141.38 | 662,686 | -0.45(-0.32%) |
Mar 14, 2018 | 140.08 | 145.92 | 139.91 | 141.83 | 1,001,373 | -2.33(-1.62%) |
Mar 13, 2018 | 142.04 | 152.75 | 142.03 | 144.16 | 1,923,403 | +2.12(+1.49%) |
Mar 12, 2018 | 133.43 | 143.83 | 131.49 | 142.04 | 1,336,863 | +9.02(+6.78%) |
Mar 09, 2018 | 128.26 | 134.91 | 128.12 | 133.02 | 924,331 | +6.28(+4.96%) |
Mar 08, 2018 | 124.11 | 127.70 | 123.61 | 126.74 | 430,929 | +2.75(+2.22%) |
Mar 07, 2018 | 124.32 | 121.50 | 123.99 | 788,238 | +0.74(+0.60%) | |
Mar 06, 2018 | 127.64 | 127.85 | 121.37 | 123.25 | 681,887 | -3.33(-2.63%) |
Mar 05, 2018 | 120.83 | 127.99 | 120.82 | 126.58 | 747,211 | +5.42(+4.47%) |
Mar 02, 2018 | 118.05 | 121.83 | 117.40 | 121.16 | 464,855 | +2.03(+1.70%) |
Mar 01, 2018 | 120.00 | 122.80 | 118.01 | 119.13 | 620,193 | -1.03(-0.86%) |
Feb 28, 2018 | 123.40 | 124.57 | 120.13 | 120.16 | 680,111 | -3.13(-2.54%) |
Feb 27, 2018 | 123.54 | 123.93 | 122.50 | 123.29 | 427,316 | +0.29(+0.24%) |
Feb 26, 2018 | 122.25 | 123.67 | 121.16 | 123.00 | 564,845 | +1.58(+1.30%) |
Feb 23, 2018 | 120.30 | 121.47 | 118.89 | 121.42 | 395,379 | +1.56(+1.30%) |
Feb 22, 2018 | 119.41 | 119.86 | 417,141 | +0.68(+0.57%) | ||
Feb 21, 2018 | 121.00 | 122.15 | 119.07 | 119.18 | 559,425 | -1.65(-1.37%) |
Feb 20, 2018 | 121.62 | 123.77 | 120.13 | 120.83 | 396,096 | -2.05(-1.67%) |
Feb 16, 2018 | 122.88 | 122.88 | 122.88 | 0 | +1.14(+0.94%) | |
Feb 15, 2018 | 120.48 | 121.82 | 119.12 | 121.74 | 736,269 | +1.76(+1.47%) |
Feb 14, 2018 | 117.84 | 120.43 | 117.84 | 119.98 | 498,513 | +0.72(+0.60%) |
Feb 13, 2018 | 116.43 | 119.44 | 115.22 | 119.26 | 508,087 | +1.96(+1.67%) |
Feb 12, 2018 | 117.50 | 119.59 | 116.24 | 117.30 | 566,595 | +1.38(+1.19%) |
Feb 09, 2018 | 116.92 | 118.13 | 108.13 | 115.92 | 1,304,954 | -0.40(-0.34%) |
Feb 08, 2018 | 123.01 | 123.59 | 116.28 | 116.32 | 978,263 | -5.77(-4.73%) |
Feb 07, 2018 | 121.67 | 122.21 | 121.16 | 122.09 | 714,340 | -0.08(-0.07%) |
Feb 06, 2018 | 117.37 | 122.61 | 115.79 | 122.17 | 1,223,579 | +0.25(+0.21%) |
Feb 05, 2018 | 123.63 | 126.74 | 118.93 | 121.92 | 997,921 | -2.58(-2.07%) |
Feb 02, 2018 | 127.77 | 129.66 | 124.03 | 124.50 | 787,352 | -4.93(-3.81%) |
Feb 01, 2018 | 129.04 | 131.47 | 127.29 | 129.43 | 824,367 | -0.55(-0.42%) |
Jan 31, 2018 | 132.43 | 132.91 | 128.39 | 129.98 | 553,214 | -1.25(-0.95%) |
Jan 30, 2018 | 131.92 | 132.68 | 130.00 | 131.23 | 832,339 | -2.33(-1.74%) |
Jan 29, 2018 | 133.44 | 134.96 | 132.01 | 133.56 | 909,030 | -0.83(-0.62%) |
Jan 26, 2018 | 136.29 | 136.29 | 133.22 | 134.39 | 526,961 | +0.10(+0.07%) |
Jan 25, 2018 | 135.35 | 135.65 | 133.00 | 134.29 | 1,069,657 | +0.40(+0.30%) |
Jan 24, 2018 | 136.76 | 138.08 | 131.90 | 133.89 | 978,010 | -3.14(-2.29%) |
Jan 23, 2018 | 131.00 | 139.63 | 130.08 | 137.03 | 2,768,345 | +6.03(+4.60%) |
Jan 22, 2018 | 126.07 | 132.38 | 126.07 | 131.00 | 2,003,213 | +6.17(+4.94%) |
Jan 19, 2018 | 124.75 | 125.50 | 122.63 | 124.83 | 883,830 | +0.84(+0.68%) |
Jan 18, 2018 | 125.93 | 126.73 | 123.85 | 123.99 | 547,103 | -1.26(-1.01%) |
Jan 17, 2018 | 126.13 | 127.90 | 123.45 | 125.25 | 1,147,592 | +0.61(+0.49%) |
Jan 16, 2018 | 130.00 | 131.03 | 122.97 | 124.64 | 950,581 | -4.43(-3.43%) |
Jan 12, 2018 | 129.07 | 129.07 | 129.07 | 0 | +1.02(+0.80%) | |
Jan 11, 2018 | 129.32 | 129.91 | 127.77 | 128.05 | 565,220 | -0.55(-0.43%) |
Jan 10, 2018 | 129.00 | 130.88 | 128.32 | 128.60 | 695,577 | -2.14(-1.64%) |
Jan 09, 2018 | 129.80 | 132.21 | 128.25 | 130.74 | 755,702 | +1.56(+1.21%) |
Jan 08, 2018 | 130.33 | 131.33 | 126.56 | 129.18 | 1,130,245 | +1.45(+1.14%) |
Jan 05, 2018 | 131.96 | 131.96 | 127.35 | 127.73 | 718,741 | -4.23(-3.21%) |
Jan 04, 2018 | 134.94 | 135.89 | 129.57 | 131.96 | 777,285 | -2.69(-2.00%) |
Jan 03, 2018 | 131.38 | 136.71 | 130.27 | 134.65 | 709,254 | +2.80(+2.12%) |