Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 127.11 | 127.11 | 127.11 | 0 | +3.34(+2.70%) | |
Mar 28, 2018 | 125.77 | 126.75 | 122.51 | 123.77 | 1,631,991 | -2.67(-2.11%) |
Mar 27, 2018 | 133.00 | 133.00 | 125.21 | 126.44 | 1,539,604 | -5.30(-4.02%) |
Mar 26, 2018 | 129.69 | 132.43 | 129.50 | 131.74 | 1,643,522 | +4.10(+3.21%) |
Mar 23, 2018 | 131.14 | 132.26 | 127.61 | 127.64 | 1,073,330 | -3.58(-2.73%) |
Mar 22, 2018 | 131.89 | 133.56 | 130.41 | 131.22 | 1,044,976 | -2.21(-1.66%) |
Mar 21, 2018 | 133.30 | 135.52 | 132.28 | 133.43 | 1,077,323 | +0.35(+0.26%) |
Mar 20, 2018 | 131.69 | 133.92 | 130.77 | 133.08 | 1,500,238 | +1.48(+1.12%) |
Mar 19, 2018 | 133.61 | 134.34 | 129.51 | 131.60 | 2,529,273 | -3.73(-2.76%) |
Mar 16, 2018 | 137.08 | 137.08 | 134.47 | 135.33 | 1,704,381 | -1.09(-0.80%) |
Mar 15, 2018 | 139.03 | 139.06 | 135.90 | 136.42 | 1,540,372 | -2.37(-1.71%) |
Mar 14, 2018 | 137.88 | 139.29 | 135.88 | 138.79 | 1,014,251 | +1.45(+1.06%) |
Mar 13, 2018 | 140.00 | 140.00 | 136.79 | 137.34 | 1,424,802 | -1.73(-1.24%) |
Mar 12, 2018 | 137.40 | 139.50 | 137.17 | 139.07 | 1,252,949 | +1.45(+1.05%) |
Mar 09, 2018 | 138.00 | 138.73 | 136.17 | 137.62 | 2,188,835 | +0.68(+0.50%) |
Mar 08, 2018 | 138.04 | 139.90 | 136.55 | 136.94 | 1,320,749 | -0.64(-0.47%) |
Mar 07, 2018 | 138.33 | 137.58 | 2,650,237 | +1.63(+1.20%) | ||
Mar 06, 2018 | 133.32 | 135.98 | 132.65 | 135.95 | 2,595,220 | +3.03(+2.28%) |
Mar 05, 2018 | 129.52 | 134.17 | 128.85 | 132.92 | 2,775,012 | +1.64(+1.25%) |
Mar 02, 2018 | 122.39 | 131.38 | 121.77 | 131.28 | 2,552,654 | +7.33(+5.91%) |
Mar 01, 2018 | 127.93 | 128.01 | 122.50 | 123.95 | 2,507,275 | -2.72(-2.15%) |
Feb 28, 2018 | 125.20 | 129.89 | 125.00 | 126.67 | 3,379,378 | -1.54(-1.20%) |
Feb 27, 2018 | 128.19 | 131.18 | 127.42 | 128.21 | 3,275,169 | +0.41(+0.32%) |
Feb 26, 2018 | 128.81 | 129.00 | 126.23 | 127.80 | 1,929,871 | +0.47(+0.37%) |
Feb 23, 2018 | 125.47 | 127.46 | 124.70 | 127.33 | 1,259,256 | +2.97(+2.39%) |
Feb 22, 2018 | 124.23 | 124.36 | 1,324,842 | -1.31(-1.04%) | ||
Feb 21, 2018 | 126.57 | 128.32 | 125.58 | 125.67 | 1,944,697 | -0.35(-0.28%) |
Feb 20, 2018 | 124.29 | 127.55 | 123.51 | 126.02 | 1,773,022 | +2.01(+1.62%) |
Feb 16, 2018 | 124.01 | 124.01 | 124.01 | 0 | -0.30(-0.24%) | |
Feb 15, 2018 | 121.50 | 125.00 | 120.34 | 124.31 | 2,153,118 | +3.60(+2.98%) |
Feb 14, 2018 | 115.85 | 121.15 | 115.20 | 120.71 | 1,423,158 | +4.08(+3.50%) |
Feb 13, 2018 | 114.99 | 116.82 | 114.62 | 116.63 | 1,635,548 | +1.00(+0.86%) |
Feb 12, 2018 | 115.13 | 117.36 | 113.79 | 115.63 | 1,522,263 | +2.67(+2.36%) |
Feb 09, 2018 | 112.10 | 113.93 | 107.75 | 112.96 | 1,834,697 | +1.99(+1.79%) |
Feb 08, 2018 | 118.97 | 111.31 | 110.97 | 2,191,489 | -6.80(-5.77%) | |
Feb 07, 2018 | 116.87 | 119.83 | 116.41 | 117.77 | 1,937,016 | +1.70(+1.46%) |
Feb 06, 2018 | 113.00 | 116.64 | 112.00 | 116.07 | 2,081,397 | -0.40(-0.34%) |
Feb 05, 2018 | 116.22 | 119.97 | 115.35 | 116.47 | 1,609,548 | -1.02(-0.87%) |
Feb 02, 2018 | 118.57 | 118.95 | 115.73 | 117.49 | 1,193,888 | -1.54(-1.29%) |
Feb 01, 2018 | 119.03 | 121.42 | 118.26 | 119.03 | 1,073,184 | -0.86(-0.72%) |
Jan 31, 2018 | 120.70 | 121.98 | 119.16 | 119.89 | 1,356,113 | -0.37(-0.31%) |
Jan 30, 2018 | 118.66 | 121.73 | 116.73 | 120.26 | 3,275,596 | +3.74(+3.21%) |
Jan 29, 2018 | 117.76 | 118.72 | 116.36 | 116.52 | 1,062,806 | -2.29(-1.93%) |
Jan 26, 2018 | 115.84 | 118.87 | 115.32 | 118.81 | 968,438 | +3.49(+3.03%) |
Jan 25, 2018 | 117.01 | 117.35 | 115.14 | 115.32 | 885,201 | -0.55(-0.47%) |
Jan 24, 2018 | 117.00 | 117.49 | 114.44 | 115.87 | 1,453,729 | -1.34(-1.14%) |
Jan 23, 2018 | 115.30 | 117.60 | 114.80 | 117.21 | 1,521,781 | +1.91(+1.66%) |
Jan 22, 2018 | 114.00 | 115.32 | 113.09 | 115.30 | 1,023,635 | +1.19(+1.04%) |
Jan 19, 2018 | 113.30 | 114.11 | 113.03 | 114.11 | 978,781 | +0.83(+0.73%) |
Jan 18, 2018 | 111.61 | 113.72 | 111.36 | 113.28 | 1,198,338 | +1.02(+0.91%) |
Jan 17, 2018 | 110.10 | 113.13 | 109.74 | 112.26 | 1,419,661 | +2.17(+1.97%) |
Jan 16, 2018 | 112.93 | 114.40 | 108.86 | 110.09 | 2,158,213 | -2.81(-2.49%) |
Jan 12, 2018 | 112.90 | 112.90 | 112.90 | 0 | -1.34(-1.17%) | |
Jan 11, 2018 | 113.58 | 114.77 | 112.55 | 114.24 | 1,397,960 | +0.10(+0.09%) |
Jan 10, 2018 | 114.48 | 114.14 | 3,098,072 | +4.44(+4.05%) | ||
Jan 09, 2018 | 109.95 | 109.98 | 108.64 | 109.70 | 1,228,023 | -0.24(-0.22%) |
Jan 08, 2018 | 108.72 | 110.06 | 108.11 | 109.94 | 1,626,896 | +0.62(+0.57%) |
Jan 05, 2018 | 109.94 | 109.94 | 108.30 | 109.32 | 1,025,352 | +0.07(+0.06%) |
Jan 04, 2018 | 107.54 | 110.19 | 107.31 | 109.25 | 2,774,016 | +4.08(+3.88%) |
Jan 03, 2018 | 103.88 | 105.90 | 102.02 | 105.17 | 2,047,863 | +1.77(+1.71%) |
Jan 02, 2018 | 102.05 | 103.60 | 100.24 | 103.40 | 1,599,892 | +1.66(+1.63%) |
Dec 29, 2017 | 101.74 | 101.74 | 101.74 | 0 | -0.46(-0.45%) | |
Dec 28, 2017 | 103.32 | 103.32 | 101.73 | 102.20 | 917,124 | -0.86(-0.83%) |
Dec 27, 2017 | 102.63 | 103.80 | 102.00 | 103.06 | 986,027 | +0.13(+0.13%) |
Dec 26, 2017 | 102.14 | 103.36 | 101.50 | 102.93 | 867,009 | +0.61(+0.60%) |
Dec 22, 2017 | 102.22 | 102.87 | 100.79 | 102.32 | 972,875 | -0.57(-0.55%) |
Dec 21, 2017 | 102.20 | 103.09 | 101.54 | 102.89 | 1,153,073 | +0.89(+0.87%) |
Dec 20, 2017 | 103.01 | 103.59 | 101.04 | 102.00 | 1,162,484 | -0.93(-0.90%) |
Dec 19, 2017 | 103.50 | 104.30 | 102.37 | 102.93 | 1,894,243 | -0.72(-0.69%) |
Dec 18, 2017 | 104.04 | 104.19 | 102.17 | 103.65 | 2,574,255 | +0.18(+0.17%) |
Dec 15, 2017 | 103.55 | 104.05 | 101.67 | 103.47 | 6,458,430 | +0.12(+0.12%) |
Dec 14, 2017 | 102.04 | 103.72 | 101.47 | 103.35 | 2,276,792 | +1.88(+1.85%) |
Dec 13, 2017 | 103.34 | 103.71 | 100.85 | 101.47 | 1,855,335 | -1.02(-1.00%) |
Dec 12, 2017 | 104.56 | 105.43 | 102.26 | 102.49 | 3,164,291 | -2.32(-2.21%) |
Dec 11, 2017 | 105.16 | 106.83 | 103.30 | 104.81 | 3,002,086 | -0.04(-0.04%) |
Dec 08, 2017 | 105.00 | 106.35 | 103.85 | 104.85 | 2,260,368 | +0.65(+0.62%) |
Dec 07, 2017 | 102.75 | 104.81 | 102.36 | 104.20 | 4,003,900 | +1.85(+1.81%) |
Dec 06, 2017 | 98.67 | 102.53 | 98.18 | 102.35 | 3,654,453 | +3.15(+3.18%) |
Dec 05, 2017 | 96.48 | 99.68 | 95.35 | 99.20 | 3,579,299 | +2.62(+2.71%) |
Dec 04, 2017 | 100.52 | 96.50 | 96.58 | 3,308,678 | -3.94(-3.92%) | |
Dec 01, 2017 | 102.63 | 103.88 | 98.59 | 100.52 | 3,664,142 | -2.48(-2.41%) |
Nov 30, 2017 | 105.49 | 107.70 | 102.11 | 103.00 | 6,628,780 | -3.54(-3.32%) |
Nov 29, 2017 | 114.00 | 114.00 | 105.63 | 106.54 | 5,078,158 | -8.22(-7.16%) |
Nov 28, 2017 | 115.31 | 115.59 | 113.36 | 114.76 | 1,171,838 | -0.18(-0.16%) |
Nov 27, 2017 | 116.37 | 116.89 | 114.44 | 114.94 | 1,487,761 | -1.20(-1.03%) |
Nov 24, 2017 | 115.43 | 116.62 | 115.42 | 116.14 | 501,561 | +0.99(+0.86%) |
Nov 22, 2017 | 115.40 | 116.10 | 114.25 | 115.15 | 835,492 | -0.14(-0.12%) |
Nov 21, 2017 | 113.96 | 116.32 | 113.60 | 115.29 | 1,539,106 | +1.49(+1.31%) |
Nov 20, 2017 | 111.89 | 114.12 | 111.43 | 113.80 | 1,898,660 | +2.12(+1.90%) |
Nov 17, 2017 | 110.00 | 112.80 | 109.84 | 111.68 | 1,854,073 | +2.34(+2.14%) |
Nov 16, 2017 | 107.04 | 109.79 | 106.98 | 109.34 | 1,009,877 | +2.73(+2.56%) |
Nov 15, 2017 | 106.59 | 107.35 | 105.26 | 106.61 | 679,672 | -0.86(-0.80%) |
Nov 14, 2017 | 106.04 | 107.55 | 105.55 | 107.47 | 919,285 | +1.30(+1.22%) |
Nov 13, 2017 | 106.58 | 106.99 | 105.53 | 106.17 | 1,135,194 | -1.14(-1.06%) |
Nov 10, 2017 | 105.79 | 107.50 | 104.85 | 107.31 | 1,181,682 | +1.16(+1.09%) |
Nov 09, 2017 | 108.42 | 109.36 | 104.50 | 106.15 | 2,128,347 | -4.73(-4.27%) |
Nov 08, 2017 | 108.14 | 111.87 | 107.77 | 110.88 | 1,263,235 | +2.35(+2.17%) |
Nov 07, 2017 | 108.25 | 108.98 | 107.57 | 108.53 | 751,190 | +0.11(+0.10%) |
Nov 06, 2017 | 110.00 | 110.60 | 108.30 | 108.42 | 1,073,195 | -1.34(-1.22%) |
Nov 03, 2017 | 107.66 | 110.93 | 107.44 | 109.76 | 1,098,739 | -0.84(-0.76%) |
Nov 02, 2017 | 109.92 | 111.66 | 109.18 | 110.60 | 763,424 | +0.33(+0.30%) |
Nov 01, 2017 | 111.94 | 111.94 | 108.55 | 110.27 | 1,096,708 | -0.72(-0.65%) |
Oct 31, 2017 | 108.12 | 111.83 | 107.89 | 110.99 | 1,852,646 | +2.57(+2.37%) |
Oct 30, 2017 | 108.60 | 109.26 | 107.69 | 108.42 | 1,039,982 | -0.09(-0.08%) |
Oct 27, 2017 | 108.02 | 109.55 | 107.11 | 108.51 | 979,168 | +1.39(+1.30%) |
Oct 26, 2017 | 104.74 | 107.68 | 104.56 | 107.12 | 744,262 | +1.32(+1.25%) |
Oct 25, 2017 | 107.19 | 107.91 | 104.51 | 105.80 | 1,636,015 | -1.38(-1.29%) |
Oct 24, 2017 | 108.27 | 106.79 | 107.18 | 1,036,835 | -0.57(-0.53%) | |
Oct 23, 2017 | 109.22 | 109.22 | 107.33 | 107.75 | 1,740,830 | -0.81(-0.75%) |
Oct 20, 2017 | 107.01 | 109.43 | 106.82 | 108.56 | 1,076,623 | +1.79(+1.68%) |
Oct 19, 2017 | 106.79 | 107.58 | 105.40 | 106.77 | 1,372,706 | -0.41(-0.38%) |
Oct 18, 2017 | 107.51 | 107.78 | 105.89 | 107.18 | 1,125,453 | -0.44(-0.41%) |
Oct 17, 2017 | 106.80 | 107.81 | 106.23 | 107.62 | 1,633,036 | +0.39(+0.36%) |
Oct 16, 2017 | 109.36 | 110.25 | 106.87 | 107.23 | 1,724,557 | -2.13(-1.95%) |
Oct 13, 2017 | 108.65 | 109.74 | 108.09 | 109.36 | 1,620,193 | +0.72(+0.66%) |
Oct 12, 2017 | 108.46 | 109.04 | 107.19 | 108.64 | 1,410,397 | +0.13(+0.12%) |
Oct 11, 2017 | 108.18 | 109.53 | 106.28 | 108.51 | 1,895,642 | +0.20(+0.18%) |
Oct 10, 2017 | 109.63 | 110.17 | 107.56 | 108.31 | 1,373,560 | -0.38(-0.35%) |
Oct 09, 2017 | 110.23 | 110.23 | 108.06 | 108.69 | 1,395,686 | -1.54(-1.40%) |
Oct 06, 2017 | 106.70 | 110.59 | 106.23 | 110.23 | 2,247,003 | +3.20(+2.99%) |
Oct 05, 2017 | 105.91 | 107.53 | 105.00 | 107.03 | 1,492,290 | +1.77(+1.68%) |
Oct 04, 2017 | 104.95 | 105.59 | 103.69 | 105.26 | 861,593 | +0.74(+0.71%) |
Oct 03, 2017 | 103.19 | 105.28 | 103.16 | 104.52 | 1,096,195 | +1.23(+1.19%) |
Oct 02, 2017 | 105.30 | 105.85 | 102.78 | 103.29 | 1,631,406 | -2.10(-1.99%) |
Sep 29, 2017 | 102.19 | 105.66 | 102.09 | 105.39 | 2,193,267 | +3.54(+3.48%) |
Sep 28, 2017 | 100.47 | 101.97 | 99.95 | 101.85 | 1,429,416 | +1.13(+1.12%) |
Sep 27, 2017 | 100.27 | 101.40 | 99.70 | 100.72 | 2,087,542 | +0.92(+0.92%) |
Sep 26, 2017 | 100.92 | 101.47 | 98.46 | 99.80 | 2,358,609 | -0.47(-0.47%) |
Sep 25, 2017 | 103.96 | 104.24 | 99.80 | 100.27 | 3,021,966 | -3.62(-3.48%) |
Sep 22, 2017 | 103.38 | 104.52 | 103.27 | 103.89 | 1,256,883 | +0.06(+0.06%) |
Sep 21, 2017 | 104.57 | 104.83 | 102.60 | 103.83 | 1,595,692 | -1.17(-1.11%) |