Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 118.14 | 118.14 | 118.14 | 0 | -0.22(-0.19%) | |
Mar 28, 2018 | 121.10 | 121.31 | 117.36 | 118.36 | 411,828 | -2.22(-1.84%) |
Mar 27, 2018 | 121.55 | 121.92 | 119.94 | 120.58 | 302,221 | -0.79(-0.65%) |
Mar 26, 2018 | 118.88 | 121.50 | 116.80 | 121.37 | 253,756 | +3.86(+3.28%) |
Mar 23, 2018 | 117.80 | 118.76 | 116.99 | 117.52 | 398,878 | -0.30(-0.26%) |
Mar 22, 2018 | 118.60 | 119.90 | 117.28 | 117.82 | 175,718 | -1.87(-1.56%) |
Mar 21, 2018 | 119.63 | 122.42 | 118.89 | 119.69 | 186,714 | +0.03(+0.03%) |
Mar 20, 2018 | 121.59 | 122.44 | 119.19 | 119.66 | 254,492 | -2.46(-2.01%) |
Mar 19, 2018 | 122.01 | 122.92 | 120.30 | 122.12 | 254,939 | -0.09(-0.07%) |
Mar 16, 2018 | 121.42 | 122.56 | 120.31 | 122.21 | 214,049 | +0.72(+0.59%) |
Mar 15, 2018 | 122.16 | 122.99 | 121.09 | 121.49 | 155,110 | -0.23(-0.19%) |
Mar 14, 2018 | 122.25 | 124.28 | 117.89 | 121.72 | 308,014 | +0.31(+0.26%) |
Mar 13, 2018 | 123.58 | 123.85 | 119.89 | 121.41 | 562,159 | -2.49(-2.01%) |
Mar 12, 2018 | 122.55 | 124.65 | 122.28 | 123.90 | 382,124 | +1.71(+1.40%) |
Mar 09, 2018 | 119.47 | 123.43 | 119.19 | 122.19 | 309,869 | +3.55(+2.99%) |
Mar 08, 2018 | 117.15 | 118.86 | 116.56 | 118.64 | 202,496 | +1.64(+1.40%) |
Mar 07, 2018 | 118.21 | 117.00 | 153,720 | +0.08(+0.07%) | ||
Mar 06, 2018 | 115.44 | 117.29 | 114.48 | 116.92 | 202,671 | +1.83(+1.59%) |
Mar 05, 2018 | 114.32 | 115.34 | 111.92 | 115.09 | 310,068 | -0.02(-0.02%) |
Mar 02, 2018 | 113.00 | 115.56 | 112.95 | 115.11 | 402,815 | +1.94(+1.71%) |
Mar 01, 2018 | 113.36 | 114.84 | 110.25 | 113.17 | 275,551 | -0.14(-0.12%) |
Feb 28, 2018 | 114.38 | 116.04 | 113.29 | 113.31 | 316,927 | -0.20(-0.18%) |
Feb 27, 2018 | 112.90 | 114.51 | 111.63 | 113.51 | 373,801 | -0.12(-0.11%) |
Feb 26, 2018 | 114.96 | 114.96 | 112.71 | 113.63 | 231,799 | -1.26(-1.10%) |
Feb 23, 2018 | 111.34 | 115.32 | 110.51 | 114.89 | 250,812 | +3.61(+3.24%) |
Feb 22, 2018 | 111.19 | 111.28 | 244,557 | -0.60(-0.54%) | ||
Feb 21, 2018 | 114.90 | 115.65 | 111.71 | 111.88 | 374,806 | -3.18(-2.76%) |
Feb 20, 2018 | 114.89 | 118.43 | 114.85 | 115.06 | 363,360 | +0.05(+0.04%) |
Feb 16, 2018 | 115.01 | 115.01 | 115.01 | 0 | +1.15(+1.01%) | |
Feb 15, 2018 | 111.50 | 115.41 | 111.50 | 113.86 | 478,799 | +3.67(+3.33%) |
Feb 14, 2018 | 108.90 | 110.25 | 107.25 | 110.19 | 431,370 | +0.83(+0.76%) |
Feb 13, 2018 | 108.98 | 110.06 | 107.55 | 109.36 | 249,000 | -0.19(-0.17%) |
Feb 12, 2018 | 107.89 | 110.78 | 107.06 | 109.55 | 508,927 | +2.53(+2.36%) |
Feb 09, 2018 | 106.59 | 109.13 | 104.85 | 107.02 | 433,112 | +1.35(+1.28%) |
Feb 08, 2018 | 107.28 | 108.32 | 105.61 | 105.67 | 526,972 | -1.34(-1.25%) |
Feb 07, 2018 | 105.45 | 107.44 | 105.45 | 107.01 | 498,931 | +0.98(+0.92%) |
Feb 06, 2018 | 102.55 | 106.55 | 101.22 | 106.03 | 452,478 | +1.04(+0.99%) |
Feb 05, 2018 | 106.02 | 106.86 | 103.66 | 104.99 | 407,752 | -1.94(-1.81%) |
Feb 02, 2018 | 111.47 | 113.19 | 106.29 | 106.93 | 462,691 | -4.81(-4.30%) |
Feb 01, 2018 | 109.50 | 112.92 | 109.05 | 111.74 | 288,291 | +2.22(+2.03%) |
Jan 31, 2018 | 110.89 | 112.70 | 109.08 | 109.52 | 274,590 | -0.79(-0.72%) |
Jan 30, 2018 | 113.48 | 114.29 | 109.96 | 110.31 | 379,914 | -4.15(-3.63%) |
Jan 29, 2018 | 114.58 | 115.50 | 113.77 | 114.46 | 253,402 | -1.11(-0.96%) |
Jan 26, 2018 | 112.04 | 115.61 | 112.00 | 115.57 | 266,330 | +4.24(+3.81%) |
Jan 25, 2018 | 111.85 | 113.78 | 110.28 | 111.33 | 311,407 | -0.32(-0.29%) |
Jan 24, 2018 | 113.53 | 114.70 | 109.53 | 111.65 | 612,870 | -2.45(-2.15%) |
Jan 23, 2018 | 112.17 | 115.22 | 112.08 | 114.10 | 249,134 | +1.42(+1.26%) |
Jan 22, 2018 | 113.90 | 111.54 | 112.68 | 280,779 | -1.29(-1.13%) | |
Jan 19, 2018 | 115.82 | 116.41 | 112.76 | 113.97 | 488,985 | +2.02(+1.80%) |
Jan 18, 2018 | 112.76 | 113.26 | 111.67 | 111.95 | 265,409 | -0.93(-0.82%) |
Jan 17, 2018 | 112.62 | 113.24 | 111.83 | 112.88 | 319,640 | +0.59(+0.53%) |
Jan 16, 2018 | 113.60 | 113.76 | 112.75 | 112.29 | 252,591 | -0.98(-0.87%) |
Jan 12, 2018 | 113.27 | 113.27 | 113.27 | 0 | -1.44(-1.26%) | |
Jan 11, 2018 | 117.67 | 117.67 | 114.63 | 114.71 | 247,126 | -3.10(-2.63%) |
Jan 10, 2018 | 117.81 | 298,454 | -0.91(-0.77%) | |||
Jan 09, 2018 | 118.84 | 119.05 | 116.15 | 118.72 | 230,809 | +1.35(+1.15%) |
Jan 08, 2018 | 117.67 | 117.99 | 115.68 | 117.37 | 276,955 | -0.25(-0.21%) |
Jan 05, 2018 | 114.22 | 117.98 | 113.63 | 117.62 | 299,008 | +3.71(+3.26%) |
Jan 04, 2018 | 114.34 | 114.74 | 112.65 | 113.91 | 422,660 | -0.11(-0.10%) |
Jan 03, 2018 | 114.49 | 114.94 | 113.66 | 114.02 | 379,842 | -0.46(-0.40%) |