Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 120.50 | 120.50 | 120.50 | 0 | +2.72(+2.31%) | |
Mar 28, 2018 | 118.88 | 119.67 | 116.66 | 117.78 | 4,226,513 | -1.82(-1.52%) |
Mar 27, 2018 | 125.00 | 125.10 | 118.74 | 119.60 | 654,379 | -4.82(-3.87%) |
Mar 26, 2018 | 123.12 | 124.50 | 120.36 | 124.42 | 580,732 | +3.62(+3.00%) |
Mar 23, 2018 | 124.03 | 124.92 | 120.80 | 120.80 | 647,239 | -3.23(-2.60%) |
Mar 22, 2018 | 125.96 | 126.80 | 123.98 | 124.03 | 585,505 | -3.34(-2.62%) |
Mar 21, 2018 | 126.77 | 128.55 | 126.37 | 127.37 | 360,443 | +0.21(+0.17%) |
Mar 20, 2018 | 126.80 | 127.44 | 125.99 | 127.16 | 337,185 | +0.25(+0.20%) |
Mar 19, 2018 | 128.32 | 128.48 | 125.67 | 126.91 | 645,056 | -2.96(-2.28%) |
Mar 16, 2018 | 130.52 | 130.80 | 129.84 | 129.87 | 242,229 | -0.51(-0.39%) |
Mar 15, 2018 | 131.18 | 131.18 | 129.83 | 130.38 | 446,229 | -0.52(-0.40%) |
Mar 14, 2018 | 129.67 | 131.65 | 129.59 | 130.90 | 488,368 | +1.70(+1.32%) |
Mar 13, 2018 | 131.88 | 131.99 | 128.92 | 129.20 | 562,694 | -2.05(-1.56%) |
Mar 12, 2018 | 131.57 | 131.71 | 130.95 | 131.25 | 637,543 | +0.23(+0.18%) |
Mar 09, 2018 | 130.07 | 131.03 | 129.83 | 131.02 | 616,276 | +2.13(+1.65%) |
Mar 08, 2018 | 128.89 | 129.18 | 128.24 | 128.89 | 409,685 | +0.33(+0.26%) |
Mar 07, 2018 | 128.69 | 128.56 | 470,296 | +1.56(+1.23%) | ||
Mar 06, 2018 | 126.69 | 127.65 | 125.85 | 127.00 | 5,604,414 | +0.96(+0.76%) |
Mar 05, 2018 | 123.30 | 126.41 | 122.81 | 126.04 | 535,692 | +2.24(+1.81%) |
Mar 02, 2018 | 120.39 | 123.98 | 119.84 | 123.80 | 523,799 | +2.10(+1.73%) |
Mar 01, 2018 | 123.32 | 123.51 | 120.37 | 121.70 | 646,382 | -1.41(-1.15%) |
Feb 28, 2018 | 123.94 | 124.91 | 123.11 | 123.11 | 504,625 | -0.12(-0.10%) |
Feb 27, 2018 | 124.60 | 125.21 | 123.22 | 123.23 | 1,402,814 | -1.25(-1.00%) |
Feb 26, 2018 | 123.97 | 124.52 | 123.49 | 124.48 | 308,176 | +1.18(+0.96%) |
Feb 23, 2018 | 122.02 | 123.31 | 121.56 | 123.30 | 251,772 | +2.15(+1.77%) |
Feb 22, 2018 | 120.81 | 121.15 | 440,829 | -0.58(-0.48%) | ||
Feb 21, 2018 | 122.27 | 123.64 | 121.55 | 121.73 | 300,888 | -0.27(-0.22%) |
Feb 20, 2018 | 121.34 | 123.21 | 121.25 | 122.00 | 266,968 | +0.01(+0.01%) |
Feb 16, 2018 | 121.99 | 121.99 | 121.99 | 0 | -0.86(-0.70%) | |
Feb 15, 2018 | 122.20 | 122.91 | 121.00 | 122.85 | 660,955 | +2.03(+1.68%) |
Feb 14, 2018 | 117.44 | 121.03 | 117.05 | 120.82 | 710,814 | +2.77(+2.35%) |
Feb 13, 2018 | 116.63 | 118.44 | 116.41 | 118.05 | 423,584 | +0.89(+0.76%) |
Feb 12, 2018 | 116.43 | 117.77 | 115.10 | 117.16 | 575,755 | +1.77(+1.53%) |
Feb 09, 2018 | 115.15 | 116.18 | 110.61 | 115.39 | 905,053 | +0.95(+0.83%) |
Feb 08, 2018 | 119.80 | 120.21 | 114.44 | 114.44 | 696,653 | -3.71(-3.14%) |
Feb 07, 2018 | 118.62 | 120.14 | 117.95 | 118.15 | 676,636 | +0.07(+0.06%) |
Feb 06, 2018 | 113.16 | 118.37 | 112.18 | 118.08 | 989,310 | +1.14(+0.97%) |
Feb 05, 2018 | 118.05 | 120.42 | 114.75 | 116.94 | 946,323 | -2.79(-2.33%) |
Feb 02, 2018 | 121.17 | 121.90 | 119.47 | 119.73 | 612,302 | -2.07(-1.70%) |
Feb 01, 2018 | 121.17 | 123.05 | 120.84 | 121.80 | 642,164 | -0.06(-0.05%) |
Jan 31, 2018 | 122.09 | 122.51 | 121.37 | 121.86 | 497,066 | +0.17(+0.14%) |
Jan 30, 2018 | 121.00 | 122.20 | 120.60 | 121.69 | 559,856 | -0.49(-0.40%) |
Jan 29, 2018 | 122.39 | 123.05 | 121.89 | 122.18 | 414,673 | -0.24(-0.20%) |
Jan 26, 2018 | 121.08 | 122.42 | 120.66 | 122.42 | 267,193 | +1.88(+1.56%) |
Jan 25, 2018 | 120.55 | 120.95 | 119.81 | 120.54 | 387,559 | +0.66(+0.55%) |
Jan 24, 2018 | 120.69 | 121.26 | 119.11 | 119.88 | 489,246 | -0.27(-0.22%) |
Jan 23, 2018 | 119.49 | 120.26 | 119.22 | 120.15 | 475,999 | +1.56(+1.32%) |
Jan 22, 2018 | 117.02 | 118.59 | 116.80 | 118.59 | 223,703 | +1.65(+1.41%) |
Jan 19, 2018 | 116.69 | 117.00 | 116.22 | 116.94 | 270,307 | +0.83(+0.71%) |
Jan 18, 2018 | 116.22 | 116.54 | 115.70 | 116.11 | 999,520 | -0.01(-0.01%) |
Jan 17, 2018 | 116.00 | 116.33 | 115.16 | 116.12 | 422,024 | +0.75(+0.65%) |
Jan 16, 2018 | 117.19 | 117.53 | 114.83 | 115.37 | 603,625 | -1.06(-0.91%) |
Jan 12, 2018 | 116.43 | 116.43 | 116.43 | 0 | +1.03(+0.89%) | |
Jan 11, 2018 | 114.56 | 115.40 | 114.32 | 115.40 | 709,617 | +1.18(+1.03%) |
Jan 10, 2018 | 114.31 | 113.50 | 114.22 | 217,715 | -0.27(-0.24%) | |
Jan 09, 2018 | 115.12 | 115.19 | 114.09 | 114.49 | 267,144 | -0.29(-0.25%) |
Jan 08, 2018 | 113.91 | 114.81 | 113.57 | 114.78 | 285,566 | +0.77(+0.68%) |
Jan 05, 2018 | 113.47 | 114.03 | 113.26 | 114.01 | 455,397 | +1.09(+0.97%) |
Jan 04, 2018 | 113.13 | 113.61 | 112.67 | 112.92 | 485,502 | +0.28(+0.25%) |
Jan 03, 2018 | 111.35 | 112.69 | 111.32 | 112.64 | 338,940 | +1.57(+1.41%) |