Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 107.92 | 107.92 | 107.92 | 0 | +4.00(+3.85%) | |
Mar 28, 2018 | 102.74 | 106.41 | 101.81 | 103.92 | 2,421,190 | +0.71(+0.69%) |
Mar 27, 2018 | 104.85 | 105.19 | 102.46 | 103.21 | 2,266,597 | -1.22(-1.17%) |
Mar 26, 2018 | 105.17 | 105.21 | 102.17 | 104.43 | 2,534,928 | +0.71(+0.69%) |
Mar 23, 2018 | 104.72 | 105.07 | 103.24 | 103.72 | 1,989,400 | -0.85(-0.81%) |
Mar 22, 2018 | 105.61 | 106.46 | 103.26 | 104.57 | 2,384,689 | -2.21(-2.07%) |
Mar 21, 2018 | 108.09 | 109.33 | 106.55 | 106.78 | 1,454,271 | -1.05(-0.97%) |
Mar 20, 2018 | 108.55 | 109.34 | 106.19 | 107.83 | 2,670,205 | -0.76(-0.70%) |
Mar 19, 2018 | 110.09 | 110.47 | 107.78 | 108.59 | 1,665,461 | -2.06(-1.86%) |
Mar 16, 2018 | 110.33 | 111.78 | 109.62 | 110.65 | 2,858,196 | +0.73(+0.67%) |
Mar 15, 2018 | 109.40 | 110.25 | 107.68 | 109.92 | 3,710,002 | -0.81(-0.73%) |
Mar 14, 2018 | 105.37 | 111.90 | 104.01 | 110.73 | 5,518,559 | +3.66(+3.42%) |
Mar 13, 2018 | 111.84 | 112.02 | 106.70 | 107.06 | 3,608,106 | -4.80(-4.29%) |
Mar 12, 2018 | 110.23 | 112.40 | 109.64 | 111.86 | 1,814,993 | +2.17(+1.98%) |
Mar 09, 2018 | 108.48 | 110.09 | 107.59 | 109.69 | 1,993,307 | +1.85(+1.71%) |
Mar 08, 2018 | 108.90 | 110.04 | 107.28 | 107.84 | 1,830,496 | -1.00(-0.92%) |
Mar 07, 2018 | 109.83 | 108.84 | 3,284,208 | +2.97(+2.81%) | ||
Mar 06, 2018 | 105.26 | 106.62 | 104.26 | 105.87 | 1,623,721 | +0.93(+0.88%) |
Mar 05, 2018 | 101.76 | 105.83 | 101.18 | 104.94 | 2,368,381 | +3.08(+3.02%) |
Mar 02, 2018 | 100.40 | 102.22 | 98.81 | 101.86 | 1,931,146 | +0.53(+0.52%) |
Mar 01, 2018 | 102.34 | 102.93 | 100.14 | 101.34 | 2,128,170 | -1.18(-1.15%) |
Feb 28, 2018 | 102.75 | 103.91 | 101.31 | 102.52 | 2,222,985 | +1.42(+1.41%) |
Feb 27, 2018 | 103.36 | 104.24 | 101.07 | 101.09 | 2,566,026 | -2.84(-2.73%) |
Feb 26, 2018 | 103.90 | 104.75 | 102.56 | 103.93 | 1,842,229 | +0.23(+0.23%) |
Feb 23, 2018 | 102.48 | 104.14 | 101.64 | 103.70 | 2,475,903 | +1.80(+1.77%) |
Feb 22, 2018 | 100.54 | 102.19 | 99.73 | 101.89 | 2,192,618 | +1.50(+1.50%) |
Feb 21, 2018 | 101.89 | 101.89 | 100.32 | 100.39 | 2,099,801 | -1.08(-1.07%) |
Feb 20, 2018 | 101.13 | 103.50 | 100.15 | 101.47 | 3,026,141 | +0.24(+0.24%) |
Feb 16, 2018 | 101.23 | 101.23 | 101.23 | 0 | +1.58(+1.58%) | |
Feb 15, 2018 | 98.92 | 100.28 | 97.59 | 99.65 | 4,032,172 | +2.08(+2.13%) |
Feb 14, 2018 | 98.15 | 98.49 | 96.58 | 97.57 | 4,114,668 | -1.62(-1.63%) |
Feb 13, 2018 | 99.50 | 100.32 | 97.66 | 99.19 | 2,938,055 | -1.03(-1.03%) |
Feb 12, 2018 | 101.54 | 103.06 | 97.85 | 100.23 | 4,938,680 | -1.15(-1.13%) |
Feb 09, 2018 | 102.35 | 105.27 | 96.03 | 101.38 | 17,628,340 | -18.55(-15.47%) |
Feb 08, 2018 | 125.87 | 127.63 | 119.22 | 119.93 | 4,988,378 | -6.14(-4.87%) |
Feb 07, 2018 | 123.92 | 123.92 | 123.34 | 126.07 | 3,239,652 | +2.00(+1.61%) |
Feb 06, 2018 | 120.26 | 124.99 | 120.04 | 124.07 | 3,662,660 | +0.32(+0.26%) |
Feb 05, 2018 | 122.17 | 125.00 | 121.37 | 123.75 | 3,193,111 | +0.30(+0.25%) |
Feb 02, 2018 | 125.11 | 125.59 | 122.79 | 123.44 | 1,958,422 | -2.41(-1.91%) |
Feb 01, 2018 | 124.04 | 127.34 | 124.04 | 125.85 | 2,252,109 | +1.07(+0.86%) |
Jan 31, 2018 | 125.91 | 126.35 | 123.86 | 124.78 | 1,365,883 | -0.86(-0.68%) |
Jan 30, 2018 | 126.72 | 127.05 | 124.77 | 125.64 | 1,474,902 | -1.47(-1.16%) |
Jan 29, 2018 | 128.28 | 128.43 | 126.12 | 127.11 | 1,330,239 | -1.33(-1.03%) |
Jan 26, 2018 | 128.57 | 128.96 | 127.56 | 128.44 | 1,578,487 | +0.63(+0.50%) |
Jan 25, 2018 | 128.44 | 128.89 | 127.16 | 127.80 | 1,443,886 | +0.66(+0.52%) |
Jan 24, 2018 | 127.08 | 128.38 | 126.21 | 127.14 | 1,704,500 | +1.46(+1.16%) |
Jan 23, 2018 | 124.96 | 125.81 | 124.34 | 125.68 | 1,527,417 | +0.72(+0.58%) |
Jan 22, 2018 | 123.33 | 125.02 | 122.23 | 124.96 | 1,548,784 | +1.87(+1.52%) |
Jan 19, 2018 | 124.22 | 124.93 | 121.46 | 123.08 | 2,379,091 | -0.60(-0.49%) |
Jan 18, 2018 | 127.02 | 127.12 | 123.55 | 123.69 | 2,897,701 | -3.66(-2.87%) |
Jan 17, 2018 | 128.50 | 128.50 | 125.99 | 127.34 | 1,933,926 | +0.04(+0.03%) |
Jan 16, 2018 | 129.47 | 130.31 | 126.62 | 127.31 | 3,264,707 | -1.72(-1.33%) |
Jan 12, 2018 | 129.02 | 129.02 | 129.02 | 0 | +2.88(+2.28%) | |
Jan 11, 2018 | 126.73 | 127.92 | 125.10 | 126.14 | 2,547,429 | +2.17(+1.75%) |
Jan 10, 2018 | 123.97 | 1,265,712 | -0.10(-0.08%) | |||
Jan 09, 2018 | 125.19 | 125.63 | 123.87 | 124.07 | 1,316,601 | -0.91(-0.73%) |
Jan 08, 2018 | 123.37 | 125.04 | 122.92 | 124.98 | 1,806,069 | +1.06(+0.86%) |
Jan 05, 2018 | 123.28 | 124.14 | 122.25 | 123.91 | 1,659,955 | +0.95(+0.78%) |
Jan 04, 2018 | 122.74 | 123.45 | 120.81 | 122.96 | 2,320,049 | +0.95(+0.78%) |
Jan 03, 2018 | 121.34 | 124.53 | 121.16 | 122.01 | 2,514,152 | +3.66(+3.09%) |