Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 119.08 | 119.08 | 119.08 | 0 | +6.82(+6.08%) | |
Mar 28, 2018 | 112.67 | 113.95 | 109.87 | 112.26 | 316,554 | -1.82(-1.60%) |
Mar 27, 2018 | 120.80 | 121.15 | 113.06 | 114.08 | 271,820 | -6.39(-5.30%) |
Mar 26, 2018 | 118.33 | 120.78 | 114.40 | 120.47 | 257,102 | +10.63(+9.68%) |
Mar 23, 2018 | 117.48 | 118.09 | 109.67 | 109.84 | 368,680 | -7.12(-6.09%) |
Mar 22, 2018 | 121.10 | 122.84 | 116.45 | 116.96 | 390,096 | -13.04(-10.03%) |
Mar 21, 2018 | 127.17 | 131.23 | 126.09 | 130.00 | 215,996 | +2.35(+1.84%) |
Mar 20, 2018 | 126.70 | 128.47 | 126.09 | 127.65 | 109,647 | +3.99(+3.23%) |
Mar 19, 2018 | 125.13 | 126.08 | 121.31 | 123.66 | 194,850 | -4.02(-3.15%) |
Mar 16, 2018 | 127.24 | 128.68 | 127.06 | 127.68 | 83,713 | -0.90(-0.70%) |
Mar 15, 2018 | 131.18 | 131.71 | 127.29 | 128.58 | 114,154 | -1.44(-1.11%) |
Mar 14, 2018 | 132.22 | 132.85 | 127.92 | 130.03 | 249,378 | +0.50(+0.39%) |
Mar 13, 2018 | 135.00 | 135.52 | 128.16 | 129.53 | 300,019 | -3.43(-2.58%) |
Mar 12, 2018 | 132.76 | 133.82 | 131.03 | 132.95 | 361,884 | +0.74(+0.56%) |
Mar 09, 2018 | 127.36 | 132.25 | 127.01 | 132.22 | 432,379 | +7.84(+6.30%) |
Mar 08, 2018 | 124.77 | 125.24 | 122.55 | 124.38 | 202,754 | +0.07(+0.06%) |
Mar 07, 2018 | 124.35 | 119.84 | 124.30 | 220,194 | +0.46(+0.37%) | |
Mar 06, 2018 | 126.62 | 126.76 | 122.90 | 123.84 | 335,898 | +3.31(+2.75%) |
Mar 05, 2018 | 116.00 | 121.13 | 115.63 | 120.53 | 258,223 | +0.51(+0.43%) |
Mar 02, 2018 | 114.05 | 120.61 | 112.30 | 120.02 | 316,810 | +1.31(+1.11%) |
Mar 01, 2018 | 121.90 | 124.43 | 115.30 | 118.71 | 416,097 | -0.93(-0.78%) |
Feb 28, 2018 | 125.60 | 125.87 | 119.41 | 119.64 | 397,498 | -5.07(-4.07%) |
Feb 27, 2018 | 131.48 | 131.72 | 124.65 | 124.71 | 624,337 | -11.63(-8.53%) |
Feb 26, 2018 | 133.78 | 136.45 | 131.76 | 136.34 | 333,304 | +3.50(+2.64%) |
Feb 23, 2018 | 130.65 | 133.05 | 129.32 | 132.84 | 178,334 | +6.38(+5.04%) |
Feb 22, 2018 | 125.94 | 126.46 | 241,021 | +0.49(+0.39%) | ||
Feb 21, 2018 | 129.60 | 133.99 | 125.70 | 125.97 | 339,273 | -0.34(-0.27%) |
Feb 20, 2018 | 124.84 | 126.87 | 124.25 | 126.31 | 525,000 | -5.40(-4.10%) |
Feb 16, 2018 | 131.71 | 131.71 | 131.71 | 0 | -1.44(-1.08%) | |
Feb 15, 2018 | 131.90 | 134.25 | 129.59 | 133.16 | 770,608 | +7.75(+6.18%) |
Feb 14, 2018 | 116.03 | 126.19 | 116.03 | 125.41 | 439,182 | +8.70(+7.45%) |
Feb 13, 2018 | 114.48 | 117.58 | 114.30 | 116.71 | 352,546 | +2.65(+2.33%) |
Feb 12, 2018 | 113.59 | 116.38 | 110.57 | 114.06 | 628,108 | +5.03(+4.61%) |
Feb 09, 2018 | 108.21 | 111.34 | 99.65 | 109.03 | 793,800 | +4.75(+4.55%) |
Feb 08, 2018 | 118.44 | 118.44 | 104.28 | 104.28 | 630,210 | -11.77(-10.14%) |
Feb 07, 2018 | 121.55 | 123.29 | 115.89 | 116.05 | 601,593 | -12.12(-9.46%) |
Feb 06, 2018 | 116.77 | 131.24 | 115.64 | 128.18 | 724,363 | +6.68(+5.49%) |
Feb 05, 2018 | 129.94 | 133.79 | 116.86 | 121.50 | 727,934 | -9.29(-7.10%) |
Feb 02, 2018 | 136.89 | 137.14 | 130.29 | 130.79 | 467,277 | -10.65(-7.53%) |
Feb 01, 2018 | 143.69 | 145.35 | 141.24 | 141.44 | 225,873 | -5.86(-3.98%) |
Jan 31, 2018 | 149.88 | 150.09 | 144.12 | 147.31 | 276,780 | +3.70(+2.58%) |
Jan 30, 2018 | 144.89 | 145.01 | 143.84 | 143.60 | 584,607 | -6.21(-4.15%) |
Jan 29, 2018 | 151.23 | 151.83 | 149.26 | 149.81 | 417,193 | -7.16(-4.56%) |
Jan 26, 2018 | 154.11 | 157.06 | 153.00 | 156.97 | 277,360 | +6.20(+4.11%) |
Jan 25, 2018 | 151.73 | 154.90 | 149.52 | 150.77 | 383,615 | -0.38(-0.25%) |
Jan 24, 2018 | 150.31 | 152.15 | 148.03 | 151.15 | 388,339 | +3.69(+2.50%) |
Jan 23, 2018 | 145.47 | 147.55 | 144.76 | 147.47 | 263,538 | +2.14(+1.47%) |
Jan 22, 2018 | 142.82 | 145.44 | 141.68 | 145.32 | 249,511 | +2.72(+1.91%) |
Jan 19, 2018 | 141.76 | 142.97 | 140.33 | 142.61 | 362,117 | +3.05(+2.19%) |
Jan 18, 2018 | 139.13 | 140.03 | 138.48 | 139.55 | 229,696 | +0.44(+0.31%) |
Jan 17, 2018 | 136.96 | 139.98 | 136.45 | 139.11 | 368,548 | +5.42(+4.05%) |
Jan 16, 2018 | 137.28 | 138.15 | 133.04 | 133.70 | 400,969 | -1.86(-1.37%) |
Jan 12, 2018 | 135.56 | 135.56 | 135.56 | 0 | +3.99(+3.04%) | |
Jan 11, 2018 | 128.88 | 131.69 | 128.78 | 131.56 | 180,533 | +2.33(+1.80%) |
Jan 10, 2018 | 130.11 | 127.64 | 129.24 | 492,672 | -2.42(-1.84%) | |
Jan 09, 2018 | 132.42 | 132.42 | 129.95 | 131.66 | 296,337 | -0.85(-0.64%) |
Jan 08, 2018 | 131.86 | 133.08 | 131.48 | 132.50 | 238,855 | +0.28(+0.21%) |
Jan 05, 2018 | 130.08 | 132.51 | 129.59 | 132.22 | 233,542 | +3.44(+2.67%) |
Jan 04, 2018 | 128.43 | 129.64 | 128.10 | 128.79 | 223,330 | +1.28(+1.01%) |
Jan 03, 2018 | 125.98 | 127.75 | 125.88 | 127.50 | 206,710 | +3.70(+2.99%) |