Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 117.99 | 117.99 | 117.99 | 0 | +3.22(+2.81%) | |
Mar 28, 2018 | 115.27 | 116.81 | 113.93 | 114.77 | 4,301,338 | -0.47(-0.41%) |
Mar 27, 2018 | 117.53 | 118.19 | 114.66 | 115.24 | 4,645,626 | -1.49(-1.28%) |
Mar 26, 2018 | 117.27 | 117.46 | 114.92 | 116.74 | 5,552,999 | +0.93(+0.80%) |
Mar 23, 2018 | 118.90 | 119.63 | 115.52 | 115.81 | 4,506,381 | -2.57(-2.17%) |
Mar 22, 2018 | 120.45 | 121.01 | 117.97 | 118.38 | 4,231,272 | -3.24(-2.66%) |
Mar 21, 2018 | 121.22 | 123.10 | 120.64 | 121.62 | 3,948,337 | +0.69(+0.57%) |
Mar 20, 2018 | 120.60 | 121.30 | 119.72 | 120.92 | 5,286,845 | +0.69(+0.58%) |
Mar 19, 2018 | 120.07 | 120.51 | 119.11 | 120.23 | 4,732,857 | -0.16(-0.13%) |
Mar 16, 2018 | 120.00 | 122.45 | 119.71 | 120.39 | 9,479,771 | +0.79(+0.66%) |
Mar 15, 2018 | 118.58 | 120.25 | 118.03 | 119.60 | 3,851,951 | +1.25(+1.06%) |
Mar 14, 2018 | 120.45 | 121.08 | 117.87 | 118.34 | 4,512,219 | -1.75(-1.46%) |
Mar 13, 2018 | 119.30 | 122.48 | 119.30 | 120.10 | 4,751,311 | +0.15(+0.12%) |
Mar 12, 2018 | 120.27 | 120.97 | 119.83 | 119.95 | 3,735,898 | -0.54(-0.45%) |
Mar 09, 2018 | 117.45 | 120.58 | 117.17 | 120.49 | 7,487,718 | +4.39(+3.78%) |
Mar 08, 2018 | 115.68 | 117.01 | 114.42 | 116.10 | 3,907,006 | +1.03(+0.89%) |
Mar 07, 2018 | 115.81 | 115.08 | 3,803,306 | -0.16(-0.14%) | ||
Mar 06, 2018 | 115.59 | 113.46 | 115.24 | 3,425,580 | +0.85(+0.74%) | |
Mar 05, 2018 | 112.13 | 114.57 | 110.03 | 114.38 | 6,349,526 | +1.60(+1.42%) |
Mar 02, 2018 | 111.78 | 113.37 | 109.99 | 112.79 | 7,887,554 | +0.08(+0.07%) |
Mar 01, 2018 | 114.45 | 116.85 | 111.97 | 112.71 | 6,713,202 | -1.61(-1.41%) |
Feb 28, 2018 | 117.69 | 118.08 | 114.17 | 114.32 | 6,006,404 | -3.06(-2.61%) |
Feb 27, 2018 | 121.42 | 122.15 | 117.37 | 117.39 | 12,438,215 | -3.79(-3.13%) |
Feb 26, 2018 | 118.65 | 121.41 | 118.38 | 121.18 | 6,223,464 | +3.34(+2.83%) |
Feb 23, 2018 | 117.43 | 117.92 | 116.65 | 117.84 | 2,881,137 | +1.20(+1.03%) |
Feb 22, 2018 | 116.65 | 4,105,505 | +0.96(+0.83%) | |||
Feb 21, 2018 | 113.92 | 118.22 | 113.92 | 115.69 | 4,467,394 | +1.98(+1.74%) |
Feb 20, 2018 | 116.25 | 116.78 | 113.44 | 113.70 | 3,907,890 | -3.53(-3.01%) |
Feb 16, 2018 | 117.23 | 117.23 | 117.23 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.86 | 117.09 | 115.00 | 116.90 | 3,956,459 | +0.61(+0.53%) |
Feb 14, 2018 | 112.45 | 116.59 | 112.02 | 116.29 | 5,472,774 | +4.27(+3.81%) |
Feb 13, 2018 | 111.54 | 112.60 | 110.69 | 112.02 | 5,788,879 | -0.30(-0.26%) |
Feb 12, 2018 | 111.54 | 113.36 | 110.14 | 112.32 | 4,766,915 | +1.19(+1.07%) |
Feb 09, 2018 | 110.39 | 112.05 | 105.84 | 111.13 | 10,486,726 | +2.11(+1.94%) |
Feb 08, 2018 | 112.37 | 112.37 | 108.97 | 109.02 | 7,243,078 | -3.58(-3.18%) |
Feb 07, 2018 | 113.80 | 114.52 | 112.58 | 112.59 | 5,787,356 | -1.91(-1.67%) |
Feb 06, 2018 | 106.76 | 114.81 | 106.08 | 114.51 | 17,955,192 | +3.70(+3.34%) |
Feb 05, 2018 | 112.27 | 114.26 | 110.11 | 110.81 | 7,635,013 | -2.14(-1.89%) |
Feb 02, 2018 | 114.95 | 115.58 | 112.39 | 112.94 | 9,370,310 | -2.64(-2.28%) |
Feb 01, 2018 | 115.69 | 116.77 | 115.55 | 115.58 | 6,410,128 | -0.98(-0.84%) |
Jan 31, 2018 | 118.47 | 119.60 | 116.13 | 116.56 | 6,525,648 | -1.62(-1.37%) |
Jan 30, 2018 | 118.12 | 118.74 | 118.00 | 118.18 | 6,166,015 | -0.60(-0.51%) |
Jan 29, 2018 | 117.17 | 119.41 | 117.09 | 118.78 | 6,590,519 | +1.59(+1.36%) |
Jan 26, 2018 | 116.83 | 117.55 | 115.88 | 117.20 | 6,692,634 | +0.55(+0.47%) |
Jan 25, 2018 | 117.49 | 117.86 | 115.09 | 116.65 | 15,813,363 | -6.63(-5.38%) |
Jan 24, 2018 | 123.47 | 124.90 | 122.16 | 123.27 | 5,886,381 | -0.15(-0.12%) |
Jan 23, 2018 | 123.46 | 124.33 | 121.66 | 123.42 | 7,076,875 | -0.53(-0.43%) |
Jan 22, 2018 | 123.41 | 124.05 | 122.34 | 123.95 | 3,750,579 | +0.63(+0.51%) |
Jan 19, 2018 | 123.11 | 123.65 | 122.06 | 123.33 | 5,259,518 | +0.72(+0.58%) |
Jan 18, 2018 | 122.83 | 123.00 | 121.89 | 122.61 | 3,910,059 | -0.03(-0.02%) |
Jan 17, 2018 | 122.50 | 123.73 | 122.03 | 122.64 | 3,867,496 | +0.13(+0.11%) |
Jan 16, 2018 | 124.04 | 124.15 | 122.08 | 122.50 | 6,540,419 | -0.75(-0.61%) |
Jan 12, 2018 | 123.26 | 123.26 | 123.26 | 0 | +0.72(+0.58%) | |
Jan 11, 2018 | 122.75 | 123.10 | 121.79 | 122.54 | 3,554,224 | +0.57(+0.47%) |
Jan 10, 2018 | 122.38 | 123.46 | 121.12 | 121.97 | 10,895,630 | -1.14(-0.92%) |
Jan 09, 2018 | 122.07 | 123.26 | 121.55 | 123.11 | 7,319,678 | +1.36(+1.12%) |
Jan 08, 2018 | 120.03 | 121.91 | 120.02 | 121.75 | 6,267,678 | +1.67(+1.39%) |
Jan 05, 2018 | 120.18 | 121.99 | 118.79 | 120.08 | 6,163,326 | +1.51(+1.27%) |
Jan 04, 2018 | 119.47 | 120.38 | 118.32 | 118.57 | 5,022,174 | -0.65(-0.54%) |
Jan 03, 2018 | 118.84 | 119.27 | 118.10 | 119.21 | 5,330,103 | +0.66(+0.56%) |