Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 113.43 | 113.43 | 113.43 | 0 | -0.81(-0.71%) | |
Mar 28, 2018 | 115.94 | 116.51 | 114.10 | 114.24 | 421,802 | -1.97(-1.69%) |
Mar 27, 2018 | 118.80 | 118.84 | 115.72 | 116.21 | 361,884 | -2.08(-1.76%) |
Mar 26, 2018 | 117.21 | 118.36 | 116.51 | 118.30 | 543,394 | +2.75(+2.38%) |
Mar 23, 2018 | 117.73 | 118.52 | 115.47 | 115.54 | 273,987 | -1.96(-1.67%) |
Mar 22, 2018 | 120.05 | 120.68 | 117.48 | 117.50 | 228,760 | -3.64(-3.00%) |
Mar 21, 2018 | 121.98 | 122.79 | 120.92 | 121.14 | 214,307 | -0.54(-0.45%) |
Mar 20, 2018 | 121.23 | 122.68 | 121.23 | 121.68 | 235,286 | +0.38(+0.31%) |
Mar 19, 2018 | 122.59 | 123.32 | 121.01 | 121.30 | 805,805 | -1.36(-1.11%) |
Mar 16, 2018 | 123.04 | 123.71 | 122.25 | 122.66 | 1,985,548 | -0.23(-0.19%) |
Mar 15, 2018 | 123.95 | 124.55 | 122.77 | 122.89 | 329,698 | -0.90(-0.73%) |
Mar 14, 2018 | 126.37 | 126.42 | 123.47 | 123.79 | 313,835 | -2.46(-1.95%) |
Mar 13, 2018 | 126.03 | 126.78 | 125.24 | 126.26 | 585,532 | +0.65(+0.52%) |
Mar 12, 2018 | 125.25 | 126.33 | 124.18 | 125.61 | 648,810 | +0.93(+0.75%) |
Mar 09, 2018 | 124.11 | 124.73 | 122.45 | 124.68 | 1,280,984 | +1.17(+0.95%) |
Mar 08, 2018 | 124.99 | 125.52 | 122.78 | 123.50 | 260,597 | -0.96(-0.77%) |
Mar 07, 2018 | 126.05 | 124.10 | 124.46 | 376,858 | -0.40(-0.32%) | |
Mar 06, 2018 | 125.03 | 126.22 | 124.08 | 124.86 | 966,869 | +0.33(+0.26%) |
Mar 05, 2018 | 123.12 | 124.70 | 122.76 | 124.53 | 218,729 | +0.75(+0.60%) |
Mar 02, 2018 | 119.91 | 124.09 | 119.32 | 123.78 | 336,493 | +2.73(+2.26%) |
Mar 01, 2018 | 121.52 | 122.95 | 120.37 | 121.05 | 364,211 | -0.17(-0.14%) |
Feb 28, 2018 | 121.47 | 123.77 | 121.21 | 121.22 | 511,120 | -0.21(-0.18%) |
Feb 27, 2018 | 121.70 | 122.54 | 120.54 | 121.44 | 370,028 | +0.13(+0.10%) |
Feb 26, 2018 | 121.19 | 121.62 | 119.92 | 121.31 | 519,202 | +0.43(+0.35%) |
Feb 23, 2018 | 116.93 | 120.98 | 116.93 | 120.89 | 502,352 | +4.15(+3.55%) |
Feb 22, 2018 | 115.75 | 117.50 | 115.75 | 116.74 | 522,007 | +1.59(+1.38%) |
Feb 21, 2018 | 115.52 | 116.96 | 115.52 | 115.15 | 389,040 | -0.06(-0.05%) |
Feb 20, 2018 | 116.82 | 117.08 | 114.79 | 115.20 | 275,864 | -2.26(-1.92%) |
Feb 16, 2018 | 117.46 | 117.46 | 117.46 | 0 | +0.57(+0.49%) | |
Feb 15, 2018 | 116.59 | 117.59 | 114.69 | 116.89 | 371,561 | +1.36(+1.17%) |
Feb 14, 2018 | 118.13 | 120.25 | 114.25 | 115.53 | 560,025 | -1.29(-1.10%) |
Feb 13, 2018 | 110.52 | 120.94 | 109.55 | 116.82 | 1,632,263 | +8.60(+7.95%) |
Feb 12, 2018 | 105.75 | 108.92 | 105.70 | 108.22 | 536,649 | +2.37(+2.24%) |
Feb 09, 2018 | 108.86 | 109.35 | 102.20 | 105.86 | 758,411 | -2.13(-1.98%) |
Feb 08, 2018 | 113.37 | 113.91 | 107.94 | 107.99 | 323,844 | -5.27(-4.66%) |
Feb 07, 2018 | 112.71 | 112.71 | 112.71 | 113.27 | 273,429 | +0.37(+0.33%) |
Feb 06, 2018 | 112.25 | 113.73 | 110.36 | 112.90 | 393,891 | -2.63(-2.28%) |
Feb 05, 2018 | 116.66 | 117.80 | 114.48 | 115.53 | 262,962 | -1.90(-1.61%) |
Feb 02, 2018 | 119.17 | 119.31 | 117.20 | 117.42 | 327,289 | -2.33(-1.94%) |
Feb 01, 2018 | 119.54 | 120.07 | 119.12 | 119.75 | 281,946 | -0.20(-0.17%) |
Jan 31, 2018 | 119.74 | 120.70 | 119.16 | 119.95 | 327,447 | +0.22(+0.19%) |
Jan 30, 2018 | 118.43 | 120.36 | 118.39 | 119.73 | 300,844 | +0.47(+0.40%) |
Jan 29, 2018 | 120.88 | 121.50 | 119.22 | 119.26 | 282,298 | -1.69(-1.39%) |
Jan 26, 2018 | 118.28 | 121.02 | 116.77 | 120.94 | 355,592 | +2.96(+2.51%) |
Jan 25, 2018 | 116.90 | 119.00 | 116.78 | 117.99 | 433,214 | +1.65(+1.42%) |
Jan 24, 2018 | 116.93 | 117.88 | 115.71 | 116.34 | 648,996 | +0.07(+0.06%) |
Jan 23, 2018 | 116.14 | 116.45 | 115.39 | 116.27 | 636,138 | +0.45(+0.39%) |
Jan 22, 2018 | 115.93 | 116.24 | 115.17 | 115.81 | 384,105 | -0.26(-0.23%) |
Jan 19, 2018 | 114.81 | 116.19 | 114.61 | 116.08 | 329,167 | +1.67(+1.46%) |
Jan 18, 2018 | 116.41 | 116.77 | 114.19 | 114.41 | 224,671 | -1.84(-1.58%) |
Jan 17, 2018 | 116.25 | 117.24 | 115.97 | 116.25 | 333,035 | +0.48(+0.41%) |
Jan 16, 2018 | 116.70 | 116.96 | 114.82 | 115.78 | 231,438 | -0.52(-0.45%) |
Jan 12, 2018 | 116.30 | 116.30 | 116.30 | 0 | -0.36(-0.31%) | |
Jan 11, 2018 | 116.22 | 117.36 | 116.11 | 116.66 | 262,501 | +0.45(+0.39%) |
Jan 10, 2018 | 116.34 | 116.56 | 115.50 | 116.20 | 197,889 | -0.16(-0.13%) |
Jan 09, 2018 | 116.01 | 116.90 | 115.79 | 116.36 | 220,808 | +0.43(+0.37%) |
Jan 08, 2018 | 116.14 | 116.88 | 115.65 | 115.93 | 257,408 | -0.18(-0.16%) |
Jan 05, 2018 | 115.34 | 116.20 | 115.06 | 116.11 | 227,836 | +1.27(+1.11%) |
Jan 04, 2018 | 114.93 | 115.61 | 114.37 | 114.84 | 354,174 | +0.13(+0.11%) |
Jan 03, 2018 | 114.52 | 115.15 | 113.97 | 114.72 | 322,266 | +0.52(+0.46%) |