Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 112.67 | 112.67 | 112.67 | 0 | +2.25(+2.04%) | |
Mar 28, 2018 | 110.83 | 111.42 | 108.11 | 110.42 | 210,859 | +0.15(+0.14%) |
Mar 27, 2018 | 114.56 | 114.56 | 109.90 | 110.27 | 277,726 | -4.76(-4.14%) |
Mar 26, 2018 | 117.19 | 118.52 | 112.16 | 115.03 | 289,723 | -0.98(-0.84%) |
Mar 23, 2018 | 118.99 | 119.79 | 115.69 | 116.01 | 225,133 | -3.30(-2.77%) |
Mar 22, 2018 | 119.11 | 121.97 | 118.77 | 119.31 | 189,629 | -1.44(-1.19%) |
Mar 21, 2018 | 117.59 | 121.50 | 116.42 | 120.75 | 219,002 | +3.44(+2.93%) |
Mar 20, 2018 | 116.96 | 117.96 | 115.13 | 117.31 | 193,303 | +0.17(+0.15%) |
Mar 19, 2018 | 118.59 | 118.80 | 113.00 | 117.14 | 293,038 | -1.68(-1.41%) |
Mar 16, 2018 | 119.37 | 120.47 | 118.20 | 118.82 | 239,525 | -0.55(-0.46%) |
Mar 15, 2018 | 122.95 | 123.01 | 118.15 | 119.37 | 212,450 | -3.27(-2.67%) |
Mar 14, 2018 | 122.55 | 123.99 | 121.20 | 122.64 | 211,469 | +0.65(+0.53%) |
Mar 13, 2018 | 120.89 | 122.89 | 119.30 | 121.99 | 400,814 | +2.09(+1.74%) |
Mar 12, 2018 | 116.86 | 121.50 | 116.19 | 119.90 | 212,892 | +2.86(+2.44%) |
Mar 09, 2018 | 118.77 | 119.47 | 116.08 | 117.04 | 307,236 | -1.47(-1.24%) |
Mar 08, 2018 | 116.95 | 118.84 | 115.19 | 118.51 | 271,720 | +1.98(+1.70%) |
Mar 07, 2018 | 111.30 | 116.87 | 110.82 | 116.53 | 825,911 | +4.49(+4.01%) |
Mar 06, 2018 | 111.46 | 112.89 | 111.00 | 112.04 | 233,602 | +0.59(+0.53%) |
Mar 05, 2018 | 111.69 | 112.42 | 109.45 | 111.45 | 223,760 | -0.41(-0.37%) |
Mar 02, 2018 | 108.85 | 112.78 | 108.17 | 111.86 | 465,647 | +1.72(+1.56%) |
Mar 01, 2018 | 113.00 | 113.04 | 108.81 | 110.14 | 415,366 | -3.50(-3.08%) |
Feb 28, 2018 | 115.46 | 116.10 | 112.01 | 113.64 | 298,156 | -1.82(-1.58%) |
Feb 27, 2018 | 118.59 | 119.37 | 113.75 | 115.46 | 398,290 | -2.87(-2.43%) |
Feb 26, 2018 | 115.65 | 120.21 | 115.65 | 118.33 | 301,008 | +3.02(+2.62%) |
Feb 23, 2018 | 120.01 | 121.50 | 113.65 | 115.31 | 897,978 | -1.96(-1.67%) |
Feb 22, 2018 | 115.91 | 117.27 | 1,399,778 | -15.06(-11.38%) | ||
Feb 21, 2018 | 130.81 | 135.84 | 130.01 | 132.33 | 385,748 | +1.50(+1.15%) |
Feb 20, 2018 | 130.50 | 132.51 | 130.00 | 130.83 | 234,703 | -0.18(-0.14%) |
Feb 16, 2018 | 131.01 | 131.01 | 131.01 | 0 | +0.34(+0.26%) | |
Feb 15, 2018 | 130.48 | 131.79 | 129.77 | 130.67 | 248,292 | +0.53(+0.41%) |
Feb 14, 2018 | 125.36 | 131.59 | 125.30 | 130.14 | 186,179 | +2.82(+2.21%) |
Feb 13, 2018 | 127.07 | 128.42 | 124.50 | 127.32 | 117,370 | -0.02(-0.02%) |
Feb 12, 2018 | 126.83 | 128.35 | 123.24 | 127.34 | 268,704 | +1.28(+1.02%) |
Feb 09, 2018 | 127.67 | 128.00 | 122.72 | 126.06 | 417,555 | -0.84(-0.66%) |
Feb 08, 2018 | 132.00 | 132.00 | 126.78 | 126.90 | 330,297 | -5.16(-3.91%) |
Feb 07, 2018 | 129.50 | 130.49 | 129.50 | 132.06 | 259,786 | +2.57(+1.98%) |
Feb 06, 2018 | 126.00 | 129.96 | 119.69 | 129.49 | 1,378,611 | -3.24(-2.44%) |
Feb 05, 2018 | 131.43 | 134.71 | 131.43 | 132.73 | 390,294 | -0.57(-0.43%) |
Feb 02, 2018 | 135.00 | 135.34 | 130.00 | 133.30 | 347,971 | -2.40(-1.77%) |
Feb 01, 2018 | 138.13 | 139.62 | 135.42 | 135.70 | 255,575 | -2.43(-1.76%) |
Jan 31, 2018 | 139.62 | 139.92 | 137.00 | 138.13 | 240,110 | -0.74(-0.53%) |
Jan 30, 2018 | 138.21 | 140.56 | 137.99 | 138.87 | 258,384 | -0.79(-0.57%) |
Jan 29, 2018 | 138.55 | 143.37 | 138.55 | 139.66 | 271,493 | +1.11(+0.80%) |
Jan 26, 2018 | 137.36 | 140.00 | 135.87 | 138.55 | 363,863 | +1.86(+1.36%) |
Jan 25, 2018 | 139.72 | 139.95 | 136.51 | 136.69 | 377,538 | -0.94(-0.68%) |
Jan 24, 2018 | 140.55 | 141.12 | 134.25 | 137.63 | 586,331 | -2.08(-1.49%) |
Jan 23, 2018 | 135.01 | 140.00 | 134.60 | 139.71 | 826,907 | +5.96(+4.46%) |
Jan 22, 2018 | 132.17 | 135.69 | 132.12 | 133.75 | 457,933 | +1.33(+1.00%) |
Jan 19, 2018 | 132.55 | 133.28 | 131.12 | 132.42 | 354,257 | +0.43(+0.33%) |
Jan 18, 2018 | 132.47 | 133.53 | 130.80 | 131.99 | 379,687 | -0.44(-0.34%) |
Jan 17, 2018 | 131.21 | 134.11 | 130.30 | 132.44 | 542,534 | +2.13(+1.64%) |
Jan 16, 2018 | 133.44 | 133.59 | 130.02 | 130.30 | 468,103 | -1.67(-1.27%) |
Jan 12, 2018 | 131.97 | 131.97 | 131.97 | 0 | -0.56(-0.42%) | |
Jan 11, 2018 | 131.39 | 132.84 | 130.00 | 132.53 | 242,466 | +0.74(+0.56%) |
Jan 10, 2018 | 132.52 | 131.79 | 197,733 | +0.47(+0.36%) | ||
Jan 09, 2018 | 131.73 | 132.99 | 130.05 | 131.32 | 367,018 | -0.18(-0.14%) |
Jan 08, 2018 | 133.22 | 133.56 | 129.38 | 131.50 | 398,467 | -1.93(-1.45%) |
Jan 05, 2018 | 136.45 | 136.45 | 129.60 | 133.43 | 467,882 | -0.49(-0.37%) |
Jan 04, 2018 | 133.82 | 135.00 | 132.00 | 133.92 | 472,529 | -0.49(-0.36%) |
Jan 03, 2018 | 136.13 | 139.51 | 133.23 | 134.41 | 508,527 | +0.32(+0.24%) |