Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 111.74 | 111.74 | 111.74 | 0 | +1.15(+1.04%) | |
Mar 28, 2018 | 112.35 | 112.87 | 110.09 | 110.59 | 1,263,702 | -1.68(-1.50%) |
Mar 27, 2018 | 113.88 | 115.06 | 111.69 | 112.27 | 1,018,121 | -1.54(-1.35%) |
Mar 26, 2018 | 112.50 | 113.86 | 111.33 | 113.81 | 1,091,309 | +2.73(+2.46%) |
Mar 23, 2018 | 114.35 | 114.79 | 111.02 | 111.07 | 1,693,732 | -2.98(-2.61%) |
Mar 22, 2018 | 117.78 | 118.55 | 113.93 | 114.05 | 1,788,121 | -3.03(-2.59%) |
Mar 21, 2018 | 118.47 | 118.75 | 116.81 | 117.08 | 1,127,073 | -1.41(-1.19%) |
Mar 20, 2018 | 118.90 | 120.49 | 118.05 | 118.50 | 1,509,046 | +0.42(+0.35%) |
Mar 19, 2018 | 118.48 | 119.19 | 117.19 | 118.08 | 1,010,780 | -0.31(-0.26%) |
Mar 16, 2018 | 118.18 | 118.73 | 117.93 | 118.39 | 1,329,873 | +0.09(+0.08%) |
Mar 15, 2018 | 119.46 | 119.72 | 118.29 | 118.30 | 888,789 | -0.93(-0.78%) |
Mar 14, 2018 | 119.94 | 120.19 | 118.31 | 119.23 | 1,327,416 | -0.30(-0.25%) |
Mar 13, 2018 | 119.70 | 120.55 | 119.00 | 119.53 | 1,207,232 | +0.66(+0.55%) |
Mar 12, 2018 | 120.75 | 120.75 | 118.41 | 118.88 | 1,236,351 | -1.29(-1.07%) |
Mar 09, 2018 | 119.28 | 120.21 | 118.09 | 120.17 | 2,399,189 | +1.75(+1.48%) |
Mar 08, 2018 | 118.01 | 118.82 | 117.74 | 118.42 | 1,859,024 | +1.19(+1.01%) |
Mar 07, 2018 | 117.52 | 116.01 | 117.23 | 1,584,691 | -0.26(-0.22%) | |
Mar 06, 2018 | 115.40 | 117.86 | 115.02 | 117.49 | 2,672,884 | +2.89(+2.52%) |
Mar 05, 2018 | 114.85 | 115.65 | 113.74 | 114.60 | 1,997,996 | -1.20(-1.04%) |
Mar 02, 2018 | 116.15 | 116.28 | 114.23 | 115.80 | 2,010,387 | -1.27(-1.08%) |
Mar 01, 2018 | 119.31 | 120.36 | 116.30 | 117.07 | 1,780,528 | -2.48(-2.08%) |
Feb 28, 2018 | 122.24 | 122.89 | 119.50 | 119.55 | 1,944,944 | -2.13(-1.75%) |
Feb 27, 2018 | 123.14 | 123.35 | 121.66 | 121.69 | 1,339,477 | -1.45(-1.18%) |
Feb 26, 2018 | 123.67 | 123.96 | 122.71 | 123.14 | 1,120,682 | +0.19(+0.15%) |
Feb 23, 2018 | 123.07 | 123.50 | 122.48 | 122.95 | 1,106,840 | +0.57(+0.46%) |
Feb 22, 2018 | 122.38 | 122.39 | 1,750,249 | -0.90(-0.73%) | ||
Feb 21, 2018 | 124.69 | 125.68 | 123.21 | 123.28 | 1,546,021 | -0.95(-0.77%) |
Feb 20, 2018 | 123.71 | 125.52 | 123.33 | 124.24 | 1,223,352 | -0.11(-0.09%) |
Feb 16, 2018 | 124.35 | 124.35 | 124.35 | 0 | -0.03(-0.02%) | |
Feb 15, 2018 | 124.07 | 124.64 | 122.67 | 124.38 | 1,051,557 | +1.11(+0.90%) |
Feb 14, 2018 | 120.94 | 124.03 | 120.88 | 123.26 | 1,629,614 | +1.42(+1.16%) |
Feb 13, 2018 | 122.91 | 121.85 | 1,834,296 | -0.23(-0.19%) | ||
Feb 12, 2018 | 119.47 | 123.24 | 118.96 | 122.07 | 2,201,178 | +4.53(+3.86%) |
Feb 09, 2018 | 117.18 | 118.62 | 113.09 | 117.54 | 2,472,087 | +1.91(+1.65%) |
Feb 08, 2018 | 121.46 | 121.52 | 115.61 | 115.63 | 1,293,409 | -5.73(-4.72%) |
Feb 07, 2018 | 120.58 | 122.61 | 120.08 | 121.37 | 1,861,851 | +0.81(+0.67%) |
Feb 06, 2018 | 115.94 | 120.90 | 115.73 | 120.55 | 1,836,925 | +0.92(+0.77%) |
Feb 05, 2018 | 121.72 | 122.71 | 117.62 | 119.64 | 1,325,770 | -2.80(-2.29%) |
Feb 02, 2018 | 125.29 | 125.86 | 122.02 | 122.44 | 1,499,829 | -3.45(-2.74%) |
Feb 01, 2018 | 125.93 | 126.72 | 125.46 | 125.89 | 1,373,347 | -0.23(-0.18%) |
Jan 31, 2018 | 125.85 | 127.31 | 125.77 | 126.12 | 1,541,411 | +0.25(+0.20%) |
Jan 30, 2018 | 126.75 | 127.13 | 125.43 | 125.86 | 1,460,382 | -1.41(-1.11%) |
Jan 29, 2018 | 127.06 | 128.09 | 126.31 | 127.27 | 1,378,805 | -0.20(-0.16%) |
Jan 26, 2018 | 125.22 | 127.66 | 124.77 | 127.47 | 1,661,518 | +2.88(+2.31%) |
Jan 25, 2018 | 125.14 | 125.29 | 124.85 | 124.59 | 2,179,499 | -0.55(-0.44%) |
Jan 24, 2018 | 120.80 | 127.25 | 120.39 | 125.13 | 4,882,201 | +5.00(+4.16%) |
Jan 23, 2018 | 121.66 | 121.95 | 119.62 | 120.14 | 2,215,841 | -1.40(-1.15%) |
Jan 22, 2018 | 121.71 | 121.72 | 119.50 | 121.54 | 1,840,509 | -0.25(-0.21%) |
Jan 19, 2018 | 123.06 | 123.15 | 121.63 | 121.79 | 1,531,064 | -0.33(-0.27%) |
Jan 18, 2018 | 122.76 | 123.24 | 121.75 | 122.12 | 1,406,532 | -0.84(-0.68%) |
Jan 17, 2018 | 120.46 | 123.34 | 119.91 | 122.96 | 1,857,949 | +3.27(+2.73%) |
Jan 16, 2018 | 121.23 | 122.06 | 118.79 | 119.69 | 1,413,128 | -0.74(-0.61%) |
Jan 12, 2018 | 120.43 | 120.43 | 120.43 | 0 | +2.00(+1.69%) | |
Jan 11, 2018 | 118.04 | 118.98 | 116.84 | 118.43 | 1,373,826 | +2.22(+1.91%) |
Jan 10, 2018 | 116.21 | 1,074,998 | -0.09(-0.07%) | |||
Jan 09, 2018 | 115.01 | 117.21 | 114.64 | 116.30 | 1,262,211 | +1.95(+1.70%) |
Jan 08, 2018 | 114.25 | 114.94 | 113.43 | 114.35 | 1,084,217 | -0.13(-0.12%) |
Jan 05, 2018 | 115.89 | 116.02 | 113.91 | 114.48 | 1,252,086 | -1.16(-1.00%) |
Jan 04, 2018 | 117.10 | 117.37 | 115.08 | 115.64 | 1,184,377 | -1.06(-0.91%) |
Jan 03, 2018 | 114.48 | 117.52 | 114.30 | 116.70 | 2,430,383 | +3.02(+2.66%) |