Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 114.35 | 114.35 | 114.35 | 0 | +2.51(+2.25%) | |
Mar 28, 2018 | 111.78 | 112.87 | 110.92 | 111.84 | 9,853,741 | -0.39(-0.35%) |
Mar 27, 2018 | 116.17 | 116.25 | 111.60 | 112.23 | 9,423,331 | -3.10(-2.69%) |
Mar 26, 2018 | 113.85 | 115.42 | 112.62 | 115.33 | 9,137,803 | +3.48(+3.11%) |
Mar 23, 2018 | 114.61 | 115.41 | 111.62 | 111.85 | 10,486,032 | -2.86(-2.49%) |
Mar 22, 2018 | 116.82 | 117.28 | 114.43 | 114.71 | 10,981,465 | -3.09(-2.62%) |
Mar 21, 2018 | 119.40 | 119.90 | 117.65 | 117.79 | 7,698,455 | -1.62(-1.35%) |
Mar 20, 2018 | 117.95 | 119.66 | 117.93 | 119.41 | 8,137,939 | +1.62(+1.38%) |
Mar 19, 2018 | 118.48 | 118.84 | 116.89 | 117.78 | 18,188,340 | -1.26(-1.06%) |
Mar 16, 2018 | 118.40 | 119.54 | 117.90 | 119.05 | 9,882,309 | +1.07(+0.91%) |
Mar 15, 2018 | 117.71 | 118.94 | 117.30 | 117.98 | 6,131,932 | +0.79(+0.68%) |
Mar 14, 2018 | 118.58 | 118.58 | 116.63 | 117.18 | 8,216,771 | -0.59(-0.50%) |
Mar 13, 2018 | 118.78 | 119.50 | 117.49 | 117.78 | 9,915,339 | -0.99(-0.84%) |
Mar 12, 2018 | 119.26 | 119.48 | 118.04 | 118.77 | 9,033,787 | -0.26(-0.22%) |
Mar 09, 2018 | 117.82 | 119.30 | 117.46 | 119.03 | 6,692,431 | +2.19(+1.87%) |
Mar 08, 2018 | 116.59 | 117.41 | 115.83 | 116.84 | 7,267,383 | +0.35(+0.30%) |
Mar 07, 2018 | 116.86 | 116.48 | 7,587,957 | +0.75(+0.65%) | ||
Mar 06, 2018 | 117.42 | 117.81 | 115.36 | 115.73 | 7,799,103 | -0.78(-0.67%) |
Mar 05, 2018 | 115.15 | 116.92 | 114.18 | 116.51 | 6,077,669 | +1.06(+0.92%) |
Mar 02, 2018 | 113.85 | 115.65 | 112.67 | 115.45 | 7,931,178 | +0.35(+0.31%) |
Mar 01, 2018 | 117.83 | 118.54 | 114.35 | 115.10 | 9,225,292 | -2.43(-2.07%) |
Feb 28, 2018 | 118.20 | 119.48 | 117.47 | 117.53 | 7,091,334 | -0.41(-0.35%) |
Feb 27, 2018 | 119.21 | 119.78 | 117.92 | 117.94 | 7,622,580 | -1.17(-0.98%) |
Feb 26, 2018 | 118.14 | 119.11 | 117.89 | 119.10 | 6,545,793 | +1.59(+1.35%) |
Feb 23, 2018 | 116.22 | 117.55 | 115.88 | 117.52 | 5,268,897 | +2.44(+2.12%) |
Feb 22, 2018 | 115.08 | 5,223,702 | -0.05(-0.04%) | |||
Feb 21, 2018 | 116.67 | 117.42 | 115.11 | 115.13 | 8,026,955 | -1.51(-1.29%) |
Feb 20, 2018 | 116.01 | 117.63 | 115.69 | 116.64 | 6,467,602 | +0.15(+0.13%) |
Feb 16, 2018 | 116.48 | 116.48 | 116.48 | 0 | -0.41(-0.35%) | |
Feb 15, 2018 | 116.34 | 116.92 | 114.69 | 116.89 | 7,239,007 | +1.59(+1.38%) |
Feb 14, 2018 | 112.25 | 115.42 | 112.13 | 115.31 | 9,647,125 | +2.37(+2.09%) |
Feb 13, 2018 | 112.47 | 113.37 | 111.78 | 112.94 | 8,176,986 | -0.11(-0.10%) |
Feb 12, 2018 | 112.41 | 113.41 | 111.54 | 113.06 | 12,072,673 | +2.05(+1.85%) |
Feb 09, 2018 | 109.31 | 111.85 | 105.95 | 111.00 | 18,542,878 | +2.35(+2.16%) |
Feb 08, 2018 | 114.07 | 114.34 | 108.38 | 108.66 | 13,276,504 | -5.53(-4.84%) |
Feb 07, 2018 | 114.60 | 116.85 | 113.76 | 114.18 | 9,736,244 | -0.31(-0.27%) |
Feb 06, 2018 | 109.94 | 114.80 | 108.08 | 114.49 | 19,956,102 | +2.15(+1.91%) |
Feb 05, 2018 | 113.28 | 115.59 | 109.75 | 112.34 | 17,304,326 | -3.04(-2.64%) |
Feb 02, 2018 | 118.07 | 118.07 | 115.18 | 115.39 | 14,605,126 | -4.59(-3.83%) |
Feb 01, 2018 | 119.04 | 120.49 | 118.43 | 119.97 | 11,693,672 | +1.42(+1.20%) |
Jan 31, 2018 | 118.12 | 118.79 | 117.42 | 118.55 | 7,682,112 | +0.65(+0.55%) |
Jan 30, 2018 | 118.16 | 118.61 | 117.97 | 117.90 | 8,542,957 | -1.23(-1.03%) |
Jan 29, 2018 | 120.95 | 121.08 | 118.99 | 119.14 | 6,556,571 | -1.41(-1.17%) |
Jan 26, 2018 | 120.02 | 120.61 | 119.06 | 120.55 | 5,873,345 | +1.05(+0.88%) |
Jan 25, 2018 | 119.29 | 119.74 | 118.94 | 119.50 | 7,494,756 | +0.64(+0.54%) |
Jan 24, 2018 | 119.34 | 119.72 | 118.06 | 118.86 | 6,816,877 | -0.10(-0.08%) |
Jan 23, 2018 | 118.91 | 119.78 | 118.53 | 118.95 | 5,954,370 | +0.31(+0.26%) |
Jan 22, 2018 | 117.25 | 118.65 | 116.81 | 118.65 | 9,800,495 | +1.55(+1.33%) |
Jan 19, 2018 | 117.43 | 118.00 | 116.35 | 117.09 | 8,645,776 | -0.39(-0.33%) |
Jan 18, 2018 | 116.92 | 117.56 | 116.45 | 117.48 | 9,072,238 | +1.08(+0.93%) |
Jan 17, 2018 | 115.66 | 116.58 | 115.21 | 116.41 | 8,373,154 | +1.52(+1.32%) |
Jan 16, 2018 | 115.64 | 116.37 | 114.43 | 114.89 | 8,623,816 | +0.29(+0.25%) |
Jan 12, 2018 | 114.60 | 114.60 | 114.60 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 113.37 | 114.50 | 113.26 | 114.36 | 6,268,496 | +0.82(+0.72%) |
Jan 10, 2018 | 113.61 | 113.54 | 7,848,774 | -0.12(-0.11%) | ||
Jan 09, 2018 | 114.49 | 114.49 | 113.24 | 113.67 | 6,665,549 | -0.22(-0.19%) |
Jan 08, 2018 | 113.19 | 114.97 | 112.67 | 113.89 | 6,979,570 | +0.46(+0.40%) |
Jan 05, 2018 | 111.64 | 113.56 | 111.11 | 113.43 | 9,001,856 | +2.65(+2.39%) |
Jan 04, 2018 | 110.94 | 112.00 | 110.73 | 110.78 | 8,178,869 | +0.41(+0.37%) |
Jan 03, 2018 | 109.70 | 110.49 | 109.42 | 110.36 | 7,278,394 | +1.09(+1.00%) |