Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 117.55 | 117.55 | 117.55 | 0 | +3.15(+2.75%) | |
Mar 28, 2018 | 120.95 | 120.95 | 114.35 | 114.40 | 256,679 | -6.60(-5.45%) |
Mar 27, 2018 | 123.60 | 123.60 | 120.05 | 121.00 | 150,364 | -2.30(-1.87%) |
Mar 26, 2018 | 120.90 | 123.65 | 119.65 | 123.30 | 184,215 | +4.50(+3.79%) |
Mar 23, 2018 | 121.90 | 123.15 | 118.70 | 118.80 | 160,326 | -2.85(-2.34%) |
Mar 22, 2018 | 124.30 | 125.75 | 121.55 | 121.65 | 93,108 | -3.50(-2.80%) |
Mar 21, 2018 | 126.05 | 126.75 | 125.10 | 125.15 | 173,675 | -0.75(-0.60%) |
Mar 20, 2018 | 123.70 | 126.95 | 123.70 | 125.90 | 183,755 | +2.40(+1.94%) |
Mar 19, 2018 | 123.60 | 124.15 | 121.05 | 123.50 | 166,191 | -0.10(-0.08%) |
Mar 16, 2018 | 122.90 | 123.90 | 122.15 | 123.60 | 297,206 | +0.70(+0.57%) |
Mar 15, 2018 | 123.70 | 124.28 | 122.20 | 122.90 | 103,991 | -0.35(-0.28%) |
Mar 14, 2018 | 122.40 | 123.70 | 122.15 | 123.25 | 159,104 | +1.40(+1.15%) |
Mar 13, 2018 | 120.55 | 122.30 | 120.55 | 121.85 | 113,041 | +2.00(+1.67%) |
Mar 12, 2018 | 119.20 | 120.30 | 118.45 | 119.85 | 170,295 | +0.95(+0.80%) |
Mar 09, 2018 | 119.25 | 119.70 | 118.70 | 118.90 | 187,332 | +0.65(+0.55%) |
Mar 08, 2018 | 118.00 | 118.40 | 116.75 | 118.25 | 108,761 | +0.75(+0.64%) |
Mar 07, 2018 | 117.95 | 117.50 | 173,158 | +2.20(+1.91%) | ||
Mar 06, 2018 | 113.10 | 115.60 | 112.75 | 115.30 | 124,904 | +2.75(+2.44%) |
Mar 05, 2018 | 111.15 | 114.09 | 110.80 | 112.55 | 221,967 | +1.05(+0.94%) |
Mar 02, 2018 | 110.00 | 111.70 | 109.00 | 111.50 | 132,745 | +0.85(+0.77%) |
Mar 01, 2018 | 109.15 | 111.55 | 107.50 | 110.65 | 194,710 | +1.70(+1.56%) |
Feb 28, 2018 | 111.20 | 112.35 | 108.90 | 108.95 | 439,104 | -7.25(-6.24%) |
Feb 27, 2018 | 116.70 | 117.65 | 116.10 | 116.20 | 116,618 | -0.60(-0.51%) |
Feb 26, 2018 | 116.05 | 117.35 | 115.65 | 116.80 | 118,337 | +0.95(+0.82%) |
Feb 23, 2018 | 115.95 | 116.50 | 114.95 | 115.85 | 114,709 | +0.45(+0.39%) |
Feb 22, 2018 | 115.60 | 116.75 | 114.55 | 115.40 | 119,407 | +0.25(+0.22%) |
Feb 21, 2018 | 115.00 | 116.80 | 115.00 | 115.15 | 178,415 | +0.65(+0.57%) |
Feb 20, 2018 | 114.00 | 115.80 | 113.51 | 114.50 | 123,670 | -1.25(-1.08%) |
Feb 16, 2018 | 115.75 | 115.75 | 115.75 | 0 | +2.00(+1.76%) | |
Feb 15, 2018 | 110.15 | 113.85 | 109.35 | 113.75 | 177,518 | +4.95(+4.55%) |
Feb 14, 2018 | 105.65 | 109.20 | 105.15 | 108.80 | 187,395 | +2.35(+2.21%) |
Feb 13, 2018 | 105.55 | 106.95 | 104.65 | 106.45 | 173,318 | +0.70(+0.66%) |
Feb 12, 2018 | 106.00 | 107.90 | 105.20 | 105.75 | 283,519 | -0.15(-0.14%) |
Feb 09, 2018 | 108.70 | 109.45 | 101.35 | 105.90 | 509,498 | -2.10(-1.94%) |
Feb 08, 2018 | 105.00 | 108.75 | 100.05 | 108.00 | 424,780 | +0.70(+0.65%) |
Feb 07, 2018 | 106.95 | 109.40 | 106.25 | 107.30 | 379,603 | +0.30(+0.28%) |
Feb 06, 2018 | 103.35 | 108.20 | 101.03 | 107.00 | 225,435 | -0.75(-0.70%) |
Feb 05, 2018 | 108.05 | 110.15 | 106.41 | 107.75 | 181,601 | -1.20(-1.10%) |
Feb 02, 2018 | 110.00 | 110.65 | 108.35 | 108.95 | 169,598 | -1.75(-1.58%) |
Feb 01, 2018 | 108.40 | 110.75 | 107.80 | 110.70 | 94,373 | +1.35(+1.23%) |
Jan 31, 2018 | 110.05 | 111.30 | 109.00 | 109.35 | 159,163 | +0.10(+0.09%) |
Jan 30, 2018 | 108.85 | 110.65 | 107.50 | 109.25 | 125,251 | -0.95(-0.86%) |
Jan 29, 2018 | 110.70 | 111.80 | 110.10 | 110.20 | 93,676 | -1.10(-0.99%) |
Jan 26, 2018 | 111.85 | 112.15 | 110.80 | 111.30 | 55,388 | +0.15(+0.13%) |
Jan 25, 2018 | 111.90 | 111.90 | 110.15 | 111.15 | 71,706 | +0.30(+0.27%) |
Jan 24, 2018 | 113.00 | 113.00 | 108.80 | 110.85 | 203,226 | -1.60(-1.42%) |
Jan 23, 2018 | 112.50 | 112.80 | 111.40 | 112.45 | 63,300 | +0.05(+0.04%) |
Jan 22, 2018 | 111.60 | 113.05 | 110.45 | 112.40 | 192,756 | +0.70(+0.63%) |
Jan 19, 2018 | 108.55 | 111.80 | 108.05 | 111.70 | 179,331 | +3.20(+2.95%) |
Jan 18, 2018 | 108.55 | 109.60 | 108.15 | 108.50 | 220,714 | -0.10(-0.09%) |
Jan 17, 2018 | 107.05 | 109.40 | 107.05 | 108.60 | 89,459 | +1.55(+1.45%) |
Jan 16, 2018 | 110.00 | 110.65 | 106.90 | 107.05 | 125,200 | -2.30(-2.10%) |
Jan 12, 2018 | 109.35 | 109.35 | 109.35 | 0 | +2.05(+1.91%) | |
Jan 11, 2018 | 106.00 | 107.70 | 105.95 | 107.30 | 184,033 | +1.75(+1.66%) |
Jan 10, 2018 | 105.55 | 110,868 | -1.00(-0.94%) | |||
Jan 09, 2018 | 107.50 | 107.50 | 104.40 | 106.55 | 135,367 | -0.80(-0.75%) |
Jan 08, 2018 | 105.85 | 107.55 | 104.80 | 107.35 | 84,928 | +1.10(+1.04%) |
Jan 05, 2018 | 105.80 | 106.59 | 105.20 | 106.25 | 86,725 | +0.90(+0.85%) |
Jan 04, 2018 | 104.85 | 105.38 | 104.25 | 105.35 | 102,788 | +1.10(+1.06%) |
Jan 03, 2018 | 103.90 | 104.55 | 103.40 | 104.25 | 128,591 | +0.40(+0.39%) |