Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 116.15 | 116.15 | 116.15 | 0 | -0.06(-0.05%) | |
Mar 28, 2018 | 117.25 | 117.44 | 116.21 | 116.21 | 2,000,723 | -0.83(-0.71%) |
Mar 27, 2018 | 117.22 | 117.91 | 116.50 | 117.04 | 2,011,624 | -0.11(-0.09%) |
Mar 26, 2018 | 117.31 | 117.31 | 116.37 | 117.15 | 1,841,756 | +0.54(+0.46%) |
Mar 23, 2018 | 117.25 | 117.79 | 116.45 | 116.61 | 2,083,399 | -0.38(-0.32%) |
Mar 22, 2018 | 118.20 | 118.45 | 116.82 | 116.99 | 2,674,073 | -1.48(-1.25%) |
Mar 21, 2018 | 118.13 | 119.01 | 117.83 | 118.47 | 5,506,202 | +0.66(+0.56%) |
Mar 20, 2018 | 117.33 | 118.54 | 116.91 | 117.81 | 2,255,904 | +0.72(+0.61%) |
Mar 19, 2018 | 116.99 | 117.68 | 116.47 | 117.10 | 3,044,701 | -0.13(-0.11%) |
Mar 16, 2018 | 117.01 | 118.45 | 116.93 | 117.22 | 5,560,239 | +0.57(+0.49%) |
Mar 15, 2018 | 122.63 | 122.78 | 115.71 | 116.66 | 15,780,990 | -5.92(-4.83%) |
Mar 14, 2018 | 123.08 | 123.16 | 122.33 | 122.58 | 3,529,508 | -0.44(-0.36%) |
Mar 13, 2018 | 122.99 | 123.23 | 122.70 | 123.02 | 1,279,055 | +0.44(+0.36%) |
Mar 12, 2018 | 122.68 | 123.34 | 122.34 | 122.58 | 2,202,230 | -0.36(-0.29%) |
Mar 09, 2018 | 122.58 | 122.94 | 122.17 | 122.94 | 3,189,285 | +0.49(+0.40%) |
Mar 08, 2018 | 122.42 | 122.66 | 122.16 | 122.45 | 3,552,392 | +0.07(+0.06%) |
Mar 07, 2018 | 122.65 | 122.27 | 122.38 | 4,421,627 | -0.42(-0.34%) | |
Mar 06, 2018 | 122.49 | 122.82 | 122.04 | 122.80 | 2,475,623 | +0.37(+0.30%) |
Mar 05, 2018 | 121.98 | 122.69 | 121.81 | 122.43 | 2,961,085 | +0.27(+0.22%) |
Mar 02, 2018 | 122.26 | 122.61 | 121.89 | 122.16 | 3,769,344 | -0.18(-0.15%) |
Mar 01, 2018 | 122.88 | 123.31 | 121.78 | 122.34 | 4,407,772 | -0.46(-0.37%) |
Feb 28, 2018 | 122.83 | 123.36 | 122.48 | 122.80 | 5,598,674 | +0.67(+0.55%) |
Feb 27, 2018 | 122.17 | 122.82 | 121.99 | 122.13 | 2,474,274 | -0.20(-0.16%) |
Feb 26, 2018 | 121.20 | 123.63 | 121.18 | 122.33 | 2,503,294 | +1.15(+0.95%) |
Feb 23, 2018 | 119.94 | 121.29 | 119.88 | 121.18 | 2,675,631 | +1.31(+1.10%) |
Feb 22, 2018 | 120.70 | 119.86 | 3,282,611 | +0.23(+0.19%) | ||
Feb 21, 2018 | 119.75 | 120.54 | 119.45 | 119.63 | 1,818,205 | -0.12(-0.10%) |
Feb 20, 2018 | 120.49 | 120.51 | 119.50 | 119.75 | 2,718,495 | -0.48(-0.40%) |
Feb 16, 2018 | 120.23 | 120.23 | 120.23 | 0 | -0.21(-0.17%) | |
Feb 15, 2018 | 120.10 | 120.44 | 119.84 | 120.44 | 1,494,729 | +0.82(+0.68%) |
Feb 14, 2018 | 119.20 | 119.94 | 119.20 | 119.62 | 1,887,842 | +0.07(+0.06%) |
Feb 13, 2018 | 119.44 | 120.25 | 119.42 | 119.55 | 1,728,311 | -0.33(-0.27%) |
Feb 12, 2018 | 118.45 | 120.10 | 118.45 | 119.88 | 3,701,962 | +1.79(+1.52%) |
Feb 09, 2018 | 118.92 | 119.20 | 117.55 | 118.09 | 4,878,848 | -0.44(-0.37%) |
Feb 08, 2018 | 119.91 | 120.11 | 118.53 | 118.53 | 2,981,623 | -1.32(-1.10%) |
Feb 07, 2018 | 118.45 | 120.94 | 118.45 | 119.85 | 3,950,942 | +1.11(+0.94%) |
Feb 06, 2018 | 118.08 | 119.53 | 117.95 | 118.74 | 5,793,640 | -0.55(-0.46%) |
Feb 05, 2018 | 120.44 | 121.27 | 118.99 | 119.29 | 3,556,782 | -1.15(-0.96%) |
Feb 02, 2018 | 120.69 | 121.71 | 120.44 | 120.44 | 2,939,565 | -0.89(-0.73%) |
Feb 01, 2018 | 121.24 | 121.81 | 120.89 | 121.33 | 2,944,200 | +0.09(+0.07%) |
Jan 31, 2018 | 121.44 | 121.93 | 121.15 | 121.24 | 2,814,459 | -0.45(-0.37%) |
Jan 30, 2018 | 121.14 | 121.85 | 121.04 | 121.69 | 2,848,242 | +0.48(+0.39%) |
Jan 29, 2018 | 121.53 | 121.77 | 121.19 | 121.21 | 1,888,118 | -0.64(-0.52%) |
Jan 26, 2018 | 122.18 | 122.24 | 121.69 | 121.84 | 1,852,429 | +0.02(+0.02%) |
Jan 25, 2018 | 121.83 | 122.58 | 121.11 | 121.82 | 3,301,141 | +0.21(+0.17%) |
Jan 24, 2018 | 120.78 | 121.96 | 120.43 | 121.61 | 3,020,223 | +0.63(+0.52%) |
Jan 23, 2018 | 119.81 | 121.64 | 119.64 | 120.99 | 3,932,818 | +0.56(+0.46%) |
Jan 22, 2018 | 119.94 | 120.50 | 119.74 | 120.43 | 1,867,840 | +0.33(+0.27%) |
Jan 19, 2018 | 118.60 | 120.69 | 118.38 | 120.10 | 7,018,924 | +1.79(+1.51%) |
Jan 18, 2018 | 118.06 | 118.64 | 117.95 | 118.31 | 2,769,200 | +0.05(+0.04%) |
Jan 17, 2018 | 119.14 | 119.55 | 118.20 | 118.26 | 3,510,757 | -0.91(-0.76%) |
Jan 16, 2018 | 119.23 | 119.55 | 118.48 | 119.17 | 4,099,556 | +0.02(+0.02%) |
Jan 12, 2018 | 119.15 | 119.15 | 119.15 | 0 | +0.16(+0.13%) | |
Jan 11, 2018 | 118.44 | 119.18 | 118.21 | 118.99 | 2,877,460 | +0.71(+0.60%) |
Jan 10, 2018 | 118.61 | 118.74 | 118.09 | 118.28 | 3,186,635 | -0.49(-0.41%) |
Jan 09, 2018 | 118.60 | 119.06 | 118.24 | 118.77 | 1,747,394 | +0.22(+0.18%) |
Jan 08, 2018 | 118.06 | 118.57 | 117.90 | 118.55 | 1,327,728 | +0.50(+0.42%) |
Jan 05, 2018 | 117.91 | 118.14 | 117.16 | 118.05 | 4,312,117 | +0.67(+0.57%) |
Jan 04, 2018 | 117.45 | 117.70 | 117.11 | 117.39 | 3,562,381 | +0.47(+0.40%) |
Jan 03, 2018 | 116.43 | 116.92 | 116.36 | 116.92 | 2,829,161 | +0.48(+0.41%) |