Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 112.91 | 112.91 | 112.91 | 0 | +1.91(+1.72%) | |
Mar 28, 2018 | 112.34 | 112.34 | 110.15 | 110.99 | 86,941 | -2.05(-1.82%) |
Mar 27, 2018 | 115.22 | 115.39 | 112.49 | 113.05 | 73,029 | -2.53(-2.19%) |
Mar 26, 2018 | 116.01 | 116.51 | 114.04 | 115.57 | 71,704 | -2.88(-2.43%) |
Mar 23, 2018 | 118.74 | 119.94 | 118.00 | 118.45 | 44,367 | -0.10(-0.09%) |
Mar 22, 2018 | 120.61 | 120.64 | 118.37 | 118.55 | 43,271 | -3.74(-3.06%) |
Mar 21, 2018 | 121.29 | 122.95 | 120.65 | 122.30 | 82,516 | -1.50(-1.22%) |
Mar 20, 2018 | 124.38 | 124.47 | 117.62 | 123.80 | 98,067 | -2.58(-2.04%) |
Mar 19, 2018 | 125.56 | 126.67 | 125.22 | 126.38 | 59,182 | -0.98(-0.77%) |
Mar 16, 2018 | 127.32 | 127.68 | 126.91 | 127.37 | 24,397 | +0.14(+0.11%) |
Mar 15, 2018 | 127.91 | 128.48 | 126.78 | 127.23 | 29,446 | -0.87(-0.68%) |
Mar 14, 2018 | 129.49 | 129.49 | 127.43 | 128.10 | 24,658 | -0.01(-0.01%) |
Mar 13, 2018 | 129.91 | 130.33 | 127.88 | 128.11 | 34,237 | -0.44(-0.34%) |
Mar 12, 2018 | 130.62 | 130.64 | 128.18 | 128.55 | 30,439 | +1.22(+0.96%) |
Mar 09, 2018 | 126.75 | 127.35 | 126.32 | 127.33 | 26,007 | +1.22(+0.96%) |
Mar 08, 2018 | 127.31 | 127.31 | 125.07 | 126.11 | 34,262 | -1.85(-1.44%) |
Mar 07, 2018 | 126.58 | 127.96 | 26,683 | +0.20(+0.16%) | ||
Mar 06, 2018 | 128.61 | 128.72 | 127.30 | 127.76 | 26,664 | -1.87(-1.44%) |
Mar 05, 2018 | 129.59 | 130.22 | 129.18 | 129.62 | 41,578 | -2.90(-2.19%) |
Mar 02, 2018 | 131.42 | 132.53 | 130.59 | 132.52 | 22,311 | +1.43(+1.09%) |
Mar 01, 2018 | 134.38 | 134.38 | 130.49 | 131.09 | 38,685 | -2.66(-1.99%) |
Feb 28, 2018 | 134.33 | 134.67 | 133.25 | 133.75 | 24,868 | +0.25(+0.19%) |
Feb 27, 2018 | 133.41 | 133.93 | 132.67 | 133.50 | 43,003 | -1.12(-0.83%) |
Feb 26, 2018 | 134.18 | 134.99 | 133.74 | 134.62 | 27,660 | -0.86(-0.64%) |
Feb 23, 2018 | 135.18 | 135.71 | 133.94 | 135.49 | 22,236 | +0.91(+0.68%) |
Feb 22, 2018 | 134.40 | 134.73 | 133.86 | 134.57 | 24,271 | +0.51(+0.38%) |
Feb 21, 2018 | 134.59 | 135.60 | 133.98 | 134.06 | 53,528 | -3.07(-2.24%) |
Feb 20, 2018 | 136.12 | 137.80 | 135.66 | 137.14 | 34,450 | -1.37(-0.99%) |
Feb 16, 2018 | 138.51 | 138.51 | 138.51 | 0 | -0.01(-0.01%) | |
Feb 15, 2018 | 138.79 | 139.05 | 137.18 | 138.52 | 32,301 | +0.27(+0.20%) |
Feb 14, 2018 | 139.05 | 135.75 | 138.25 | 43,892 | +1.26(+0.92%) | |
Feb 13, 2018 | 133.45 | 137.32 | 132.05 | 136.99 | 79,475 | +2.50(+1.86%) |
Feb 12, 2018 | 135.17 | 135.27 | 132.74 | 134.49 | 46,816 | +2.25(+1.70%) |
Feb 09, 2018 | 132.11 | 132.34 | 128.56 | 132.24 | 49,135 | +1.02(+0.78%) |
Feb 08, 2018 | 134.49 | 135.29 | 130.95 | 131.22 | 48,998 | +2.50(+1.94%) |
Feb 07, 2018 | 129.48 | 130.42 | 128.66 | 128.72 | 47,143 | -1.46(-1.12%) |
Feb 06, 2018 | 129.22 | 130.54 | 128.31 | 130.18 | 57,390 | -0.94(-0.72%) |
Feb 05, 2018 | 132.85 | 134.13 | 129.55 | 131.12 | 65,888 | -5.80(-4.23%) |
Feb 02, 2018 | 138.29 | 139.05 | 136.66 | 136.91 | 34,403 | -1.99(-1.43%) |
Feb 01, 2018 | 138.71 | 140.03 | 138.66 | 138.90 | 32,603 | -0.21(-0.15%) |
Jan 31, 2018 | 140.43 | 141.09 | 138.70 | 139.12 | 72,557 | +0.86(+0.62%) |
Jan 30, 2018 | 138.74 | 138.90 | 138.60 | 138.26 | 62,504 | +2.55(+1.88%) |
Jan 29, 2018 | 134.31 | 136.00 | 134.12 | 135.71 | 55,507 | +4.86(+3.71%) |
Jan 26, 2018 | 129.36 | 130.95 | 128.30 | 130.85 | 25,580 | +1.05(+0.81%) |
Jan 25, 2018 | 131.00 | 131.14 | 129.14 | 129.80 | 22,840 | +0.85(+0.66%) |
Jan 24, 2018 | 128.22 | 129.99 | 128.13 | 128.95 | 31,350 | +0.52(+0.40%) |
Jan 23, 2018 | 130.62 | 130.78 | 127.82 | 128.43 | 30,925 | -0.74(-0.58%) |
Jan 22, 2018 | 129.09 | 129.51 | 127.91 | 129.17 | 31,132 | -0.10(-0.08%) |
Jan 19, 2018 | 129.88 | 130.41 | 128.54 | 129.27 | 25,179 | +0.24(+0.19%) |
Jan 18, 2018 | 131.10 | 131.62 | 128.90 | 129.03 | 37,420 | -1.98(-1.51%) |
Jan 17, 2018 | 128.45 | 131.41 | 127.92 | 131.01 | 77,664 | +5.53(+4.40%) |
Jan 16, 2018 | 129.11 | 129.82 | 124.68 | 125.48 | 217,950 | +3.72(+3.05%) |
Jan 12, 2018 | 121.77 | 121.77 | 121.77 | 0 | -1.17(-0.95%) | |
Jan 11, 2018 | 122.70 | 123.42 | 122.25 | 122.94 | 25,364 | +0.38(+0.31%) |
Jan 10, 2018 | 123.53 | 123.53 | 122.23 | 122.56 | 44,609 | -1.24(-1.00%) |
Jan 09, 2018 | 124.66 | 124.71 | 123.76 | 123.80 | 35,796 | -0.65(-0.52%) |
Jan 08, 2018 | 124.67 | 125.15 | 124.28 | 124.45 | 29,585 | -1.33(-1.06%) |
Jan 05, 2018 | 125.22 | 126.10 | 125.22 | 125.78 | 72,178 | +0.60(+0.48%) |
Jan 04, 2018 | 125.07 | 125.47 | 124.66 | 125.18 | 36,291 | +0.25(+0.20%) |
Jan 03, 2018 | 125.75 | 125.83 | 124.37 | 124.92 | 67,988 | -1.19(-0.94%) |