Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 115.44 | 115.44 | 115.44 | 0 | +0.86(+0.75%) | |
Mar 28, 2018 | 116.37 | 116.61 | 114.33 | 114.58 | 410,855 | -0.08(-0.07%) |
Mar 27, 2018 | 117.52 | 117.68 | 113.97 | 114.66 | 500,733 | -1.54(-1.33%) |
Mar 26, 2018 | 116.57 | 117.00 | 114.20 | 116.20 | 311,672 | +2.80(+2.47%) |
Mar 23, 2018 | 115.80 | 116.18 | 113.37 | 113.40 | 514,616 | -1.94(-1.69%) |
Mar 22, 2018 | 116.79 | 117.39 | 115.34 | 115.34 | 451,347 | -2.98(-2.52%) |
Mar 21, 2018 | 118.06 | 119.22 | 117.86 | 118.32 | 701,331 | +1.77(+1.52%) |
Mar 20, 2018 | 116.03 | 117.24 | 116.03 | 116.55 | 575,560 | +0.40(+0.35%) |
Mar 19, 2018 | 117.26 | 117.29 | 115.26 | 116.15 | 313,256 | -0.65(-0.56%) |
Mar 16, 2018 | 117.99 | 118.06 | 116.78 | 116.80 | 389,326 | -0.81(-0.69%) |
Mar 15, 2018 | 117.31 | 118.15 | 116.93 | 117.61 | 419,179 | +0.52(+0.44%) |
Mar 14, 2018 | 118.71 | 118.75 | 116.81 | 117.10 | 328,827 | -0.81(-0.69%) |
Mar 13, 2018 | 119.70 | 120.00 | 117.68 | 117.91 | 671,159 | -1.17(-0.98%) |
Mar 12, 2018 | 119.35 | 119.66 | 118.86 | 119.08 | 432,485 | -0.37(-0.31%) |
Mar 09, 2018 | 118.97 | 119.59 | 118.77 | 119.45 | 338,575 | +0.85(+0.72%) |
Mar 08, 2018 | 120.02 | 120.23 | 117.72 | 118.60 | 532,568 | -0.86(-0.72%) |
Mar 07, 2018 | 119.96 | 119.46 | 549,471 | +1.89(+1.60%) | ||
Mar 06, 2018 | 117.58 | 118.25 | 116.99 | 117.58 | 652,727 | +1.20(+1.03%) |
Mar 05, 2018 | 114.03 | 116.51 | 113.33 | 116.38 | 546,106 | +0.37(+0.32%) |
Mar 02, 2018 | 115.44 | 116.25 | 113.60 | 116.01 | 724,166 | -0.40(-0.35%) |
Mar 01, 2018 | 118.97 | 119.13 | 115.14 | 116.41 | 701,751 | -2.57(-2.16%) |
Feb 28, 2018 | 120.79 | 121.17 | 118.86 | 118.97 | 535,020 | -1.73(-1.43%) |
Feb 27, 2018 | 123.71 | 123.89 | 120.69 | 120.70 | 549,213 | -3.15(-2.54%) |
Feb 26, 2018 | 124.65 | 124.98 | 122.79 | 123.85 | 411,080 | -0.25(-0.20%) |
Feb 23, 2018 | 121.70 | 124.16 | 121.70 | 124.10 | 269,820 | +2.73(+2.25%) |
Feb 22, 2018 | 120.84 | 121.37 | 372,713 | -1.24(-1.02%) | ||
Feb 21, 2018 | 124.12 | 124.87 | 122.61 | 122.61 | 481,985 | -0.37(-0.30%) |
Feb 20, 2018 | 121.51 | 123.85 | 121.47 | 122.99 | 509,649 | -1.25(-1.01%) |
Feb 16, 2018 | 124.24 | 124.24 | 124.24 | 0 | +0.58(+0.47%) | |
Feb 15, 2018 | 124.07 | 124.07 | 122.07 | 123.66 | 741,212 | +3.08(+2.56%) |
Feb 14, 2018 | 116.90 | 121.13 | 116.86 | 120.58 | 448,080 | +2.02(+1.70%) |
Feb 13, 2018 | 117.64 | 119.05 | 117.16 | 118.55 | 518,001 | +1.17(+1.00%) |
Feb 12, 2018 | 114.55 | 118.17 | 114.55 | 117.39 | 616,938 | +2.21(+1.92%) |
Feb 09, 2018 | 114.23 | 115.93 | 112.28 | 115.17 | 1,123,920 | +0.59(+0.52%) |
Feb 08, 2018 | 119.07 | 119.33 | 114.58 | 114.58 | 832,112 | -4.27(-3.59%) |
Feb 07, 2018 | 119.54 | 120.82 | 118.85 | 118.85 | 829,027 | -2.70(-2.22%) |
Feb 06, 2018 | 115.92 | 122.21 | 115.36 | 121.55 | 1,910,752 | +3.90(+3.31%) |
Feb 05, 2018 | 121.95 | 122.47 | 115.45 | 117.65 | 1,208,636 | -4.13(-3.39%) |
Feb 02, 2018 | 124.86 | 125.12 | 121.42 | 121.78 | 1,456,872 | -1.01(-0.82%) |
Feb 01, 2018 | 118.73 | 124.30 | 118.72 | 122.79 | 2,797,381 | +8.32(+7.27%) |
Jan 31, 2018 | 113.33 | 115.08 | 113.29 | 114.46 | 775,249 | +1.35(+1.19%) |
Jan 30, 2018 | 113.77 | 113.93 | 113.08 | 113.11 | 494,156 | -0.60(-0.53%) |
Jan 29, 2018 | 113.66 | 114.17 | 112.86 | 113.72 | 528,363 | -1.19(-1.03%) |
Jan 26, 2018 | 113.94 | 114.99 | 113.86 | 114.90 | 275,425 | +1.68(+1.48%) |
Jan 25, 2018 | 114.25 | 114.36 | 112.74 | 113.23 | 395,200 | -0.66(-0.58%) |
Jan 24, 2018 | 114.23 | 114.43 | 113.11 | 113.89 | 361,919 | -0.03(-0.03%) |
Jan 23, 2018 | 115.45 | 115.45 | 113.41 | 113.92 | 545,068 | -2.34(-2.01%) |
Jan 22, 2018 | 115.76 | 116.34 | 115.42 | 116.25 | 322,210 | +0.39(+0.34%) |
Jan 19, 2018 | 115.70 | 116.07 | 114.83 | 115.86 | 374,248 | +1.51(+1.32%) |
Jan 18, 2018 | 114.39 | 114.84 | 113.87 | 114.35 | 349,853 | -0.07(-0.06%) |
Jan 17, 2018 | 113.84 | 115.13 | 113.32 | 114.42 | 469,587 | +1.81(+1.61%) |
Jan 16, 2018 | 113.74 | 113.89 | 112.53 | 112.61 | 613,414 | -0.27(-0.24%) |
Jan 12, 2018 | 112.87 | 112.87 | 112.87 | 0 | +0.65(+0.58%) | |
Jan 11, 2018 | 111.03 | 112.50 | 111.03 | 112.22 | 659,143 | +2.77(+2.53%) |
Jan 10, 2018 | 109.20 | 109.93 | 109.00 | 109.45 | 295,132 | -0.05(-0.04%) |
Jan 09, 2018 | 110.15 | 110.20 | 108.86 | 109.50 | 385,550 | +0.77(+0.70%) |
Jan 08, 2018 | 108.06 | 108.82 | 107.83 | 108.74 | 471,047 | +1.33(+1.24%) |
Jan 05, 2018 | 107.99 | 108.26 | 107.47 | 107.40 | 426,089 | +0.78(+0.74%) |
Jan 04, 2018 | 107.86 | 107.89 | 106.34 | 106.62 | 921,763 | +3.97(+3.86%) |
Jan 03, 2018 | 101.86 | 102.86 | 101.86 | 102.65 | 445,251 | +1.93(+1.92%) |