Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 113.50 | 113.50 | 113.50 | 0 | -0.81(-0.71%) | |
Mar 28, 2018 | 116.01 | 116.58 | 114.16 | 114.31 | 421,560 | -1.97(-1.69%) |
Mar 27, 2018 | 118.87 | 118.91 | 115.78 | 116.28 | 361,677 | -2.09(-1.76%) |
Mar 26, 2018 | 117.28 | 118.42 | 116.58 | 118.36 | 543,083 | +2.76(+2.38%) |
Mar 23, 2018 | 117.80 | 118.59 | 115.53 | 115.61 | 273,830 | -1.96(-1.67%) |
Mar 22, 2018 | 120.12 | 120.75 | 117.55 | 117.57 | 228,629 | -3.64(-3.00%) |
Mar 21, 2018 | 122.05 | 122.86 | 120.99 | 121.21 | 214,184 | -0.54(-0.45%) |
Mar 20, 2018 | 121.30 | 122.75 | 121.30 | 121.75 | 235,152 | +0.38(+0.31%) |
Mar 19, 2018 | 122.66 | 123.39 | 121.08 | 121.37 | 805,345 | -1.36(-1.11%) |
Mar 16, 2018 | 123.11 | 123.78 | 122.32 | 122.73 | 1,984,413 | -0.23(-0.19%) |
Mar 15, 2018 | 124.02 | 124.62 | 122.84 | 122.96 | 329,510 | -0.90(-0.73%) |
Mar 14, 2018 | 126.44 | 126.49 | 123.54 | 123.86 | 313,656 | -2.46(-1.95%) |
Mar 13, 2018 | 126.11 | 126.85 | 125.31 | 126.33 | 585,197 | +0.65(+0.52%) |
Mar 12, 2018 | 125.32 | 126.41 | 124.25 | 125.68 | 648,439 | +0.93(+0.75%) |
Mar 09, 2018 | 124.19 | 124.81 | 122.52 | 124.75 | 1,280,252 | +1.17(+0.95%) |
Mar 08, 2018 | 125.06 | 125.59 | 122.86 | 123.57 | 260,449 | -0.96(-0.77%) |
Mar 07, 2018 | 126.12 | 124.17 | 124.53 | 376,643 | -0.40(-0.32%) | |
Mar 06, 2018 | 125.10 | 126.29 | 124.16 | 124.93 | 966,316 | +0.33(+0.26%) |
Mar 05, 2018 | 123.19 | 124.78 | 122.83 | 124.60 | 218,604 | +0.75(+0.60%) |
Mar 02, 2018 | 119.97 | 124.17 | 119.39 | 123.86 | 336,301 | +2.74(+2.26%) |
Mar 01, 2018 | 121.58 | 123.02 | 120.44 | 121.12 | 364,003 | -0.17(-0.14%) |
Feb 28, 2018 | 121.54 | 123.83 | 121.28 | 121.29 | 510,828 | -0.21(-0.18%) |
Feb 27, 2018 | 121.77 | 122.61 | 120.61 | 121.51 | 369,816 | +0.13(+0.10%) |
Feb 26, 2018 | 121.25 | 121.69 | 119.99 | 121.38 | 518,905 | +0.43(+0.35%) |
Feb 23, 2018 | 117.00 | 121.05 | 117.00 | 120.95 | 502,065 | +4.15(+3.55%) |
Feb 22, 2018 | 115.81 | 117.57 | 115.81 | 116.80 | 521,709 | +1.59(+1.38%) |
Feb 21, 2018 | 115.59 | 117.03 | 115.59 | 115.21 | 388,817 | -0.06(-0.05%) |
Feb 20, 2018 | 116.89 | 117.15 | 114.85 | 115.27 | 275,707 | -2.26(-1.92%) |
Feb 16, 2018 | 117.53 | 117.53 | 117.53 | 0 | +0.57(+0.49%) | |
Feb 15, 2018 | 116.66 | 117.66 | 114.76 | 116.96 | 371,349 | +1.36(+1.17%) |
Feb 14, 2018 | 118.20 | 120.31 | 114.32 | 115.60 | 559,705 | -1.29(-1.10%) |
Feb 13, 2018 | 110.58 | 121.01 | 109.61 | 116.89 | 1,631,330 | +8.60(+7.95%) |
Feb 12, 2018 | 105.81 | 108.98 | 105.76 | 108.29 | 536,342 | +2.37(+2.23%) |
Feb 09, 2018 | 108.93 | 109.41 | 102.26 | 105.92 | 757,977 | -2.13(-1.97%) |
Feb 08, 2018 | 113.44 | 113.97 | 108.00 | 108.05 | 323,659 | -5.28(-4.66%) |
Feb 07, 2018 | 112.78 | 112.78 | 112.78 | 113.33 | 273,273 | +0.37(+0.33%) |
Feb 06, 2018 | 112.31 | 113.80 | 110.42 | 112.96 | 393,666 | -2.63(-2.28%) |
Feb 05, 2018 | 116.72 | 117.86 | 114.54 | 115.59 | 262,811 | -1.90(-1.61%) |
Feb 02, 2018 | 119.24 | 119.38 | 117.27 | 117.49 | 327,101 | -2.33(-1.94%) |
Feb 01, 2018 | 119.61 | 120.14 | 119.19 | 119.82 | 281,785 | -0.20(-0.17%) |
Jan 31, 2018 | 119.81 | 120.77 | 119.23 | 120.02 | 327,260 | +0.22(+0.19%) |
Jan 30, 2018 | 118.50 | 120.43 | 118.46 | 119.80 | 300,672 | +0.47(+0.40%) |
Jan 29, 2018 | 120.94 | 121.57 | 119.29 | 119.33 | 282,136 | -1.69(-1.39%) |
Jan 26, 2018 | 118.34 | 121.09 | 116.83 | 121.01 | 355,389 | +2.96(+2.51%) |
Jan 25, 2018 | 116.97 | 119.07 | 116.85 | 118.05 | 432,966 | +1.65(+1.42%) |
Jan 24, 2018 | 117.00 | 117.95 | 115.77 | 116.41 | 648,625 | +0.07(+0.06%) |
Jan 23, 2018 | 116.20 | 116.52 | 115.45 | 116.34 | 635,774 | +0.46(+0.39%) |
Jan 22, 2018 | 116.00 | 116.31 | 115.24 | 115.88 | 383,886 | -0.26(-0.23%) |
Jan 19, 2018 | 114.87 | 116.26 | 114.68 | 116.14 | 328,979 | +1.67(+1.46%) |
Jan 18, 2018 | 116.47 | 116.83 | 114.25 | 114.47 | 224,543 | -1.84(-1.59%) |
Jan 17, 2018 | 116.32 | 117.31 | 116.04 | 116.32 | 332,845 | +0.48(+0.41%) |
Jan 16, 2018 | 116.76 | 117.03 | 114.88 | 115.84 | 231,305 | -0.52(-0.45%) |
Jan 12, 2018 | 116.37 | 116.37 | 116.37 | 0 | -0.36(-0.31%) | |
Jan 11, 2018 | 116.29 | 117.42 | 116.18 | 116.72 | 262,351 | +0.46(+0.39%) |
Jan 10, 2018 | 116.41 | 116.63 | 115.57 | 116.27 | 197,776 | -0.16(-0.13%) |
Jan 09, 2018 | 116.08 | 116.96 | 115.85 | 116.42 | 220,682 | +0.43(+0.37%) |
Jan 08, 2018 | 116.21 | 116.95 | 115.72 | 116.00 | 257,261 | -0.19(-0.16%) |
Jan 05, 2018 | 115.41 | 116.27 | 115.12 | 116.18 | 227,706 | +1.27(+1.11%) |
Jan 04, 2018 | 115.00 | 115.68 | 114.44 | 114.91 | 353,971 | +0.13(+0.11%) |
Jan 03, 2018 | 114.58 | 115.21 | 114.04 | 114.78 | 322,082 | +0.52(+0.46%) |