Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 113.81 | 113.81 | 113.81 | 0 | -3.96(-3.36%) | |
Mar 28, 2018 | 117.35 | 119.21 | 117.05 | 117.77 | 435,048 | +0.84(+0.72%) |
Mar 27, 2018 | 118.03 | 119.33 | 116.37 | 116.93 | 422,088 | -0.92(-0.78%) |
Mar 26, 2018 | 113.09 | 117.91 | 112.77 | 117.84 | 385,698 | +5.56(+4.96%) |
Mar 23, 2018 | 114.97 | 117.35 | 111.98 | 112.28 | 441,127 | -2.10(-1.84%) |
Mar 22, 2018 | 118.20 | 118.46 | 114.34 | 114.38 | 366,835 | -4.03(-3.40%) |
Mar 21, 2018 | 118.34 | 118.88 | 116.05 | 118.41 | 351,381 | -0.17(-0.15%) |
Mar 20, 2018 | 122.37 | 123.24 | 118.24 | 118.58 | 561,950 | -3.65(-2.99%) |
Mar 19, 2018 | 118.53 | 122.42 | 118.23 | 122.23 | 582,518 | +3.84(+3.25%) |
Mar 16, 2018 | 117.92 | 119.05 | 117.62 | 118.39 | 628,003 | +0.15(+0.13%) |
Mar 15, 2018 | 120.36 | 121.43 | 117.97 | 118.24 | 384,224 | -1.92(-1.60%) |
Mar 14, 2018 | 117.83 | 120.28 | 117.69 | 120.16 | 486,841 | +3.09(+2.64%) |
Mar 13, 2018 | 117.30 | 119.21 | 115.92 | 117.07 | 411,859 | +0.30(+0.26%) |
Mar 12, 2018 | 119.52 | 119.91 | 116.39 | 116.77 | 397,561 | -2.43(-2.04%) |
Mar 09, 2018 | 116.64 | 119.31 | 115.43 | 119.19 | 323,937 | +2.70(+2.31%) |
Mar 08, 2018 | 116.42 | 117.15 | 114.94 | 116.50 | 289,479 | +0.70(+0.60%) |
Mar 07, 2018 | 112.66 | 115.80 | 618,145 | +1.14(+0.99%) | ||
Mar 06, 2018 | 114.34 | 116.92 | 111.52 | 114.66 | 616,561 | +1.02(+0.90%) |
Mar 05, 2018 | 114.89 | 115.70 | 113.05 | 113.64 | 829,354 | -1.83(-1.58%) |
Mar 02, 2018 | 117.06 | 118.92 | 115.31 | 115.46 | 661,076 | -2.05(-1.74%) |
Mar 01, 2018 | 118.03 | 121.07 | 116.94 | 117.51 | 657,783 | -0.25(-0.21%) |
Feb 28, 2018 | 120.96 | 121.61 | 117.72 | 117.76 | 692,336 | -0.97(-0.81%) |
Feb 27, 2018 | 118.69 | 120.94 | 116.97 | 118.72 | 801,006 | +0.88(+0.75%) |
Feb 26, 2018 | 114.69 | 117.94 | 113.67 | 117.84 | 675,233 | +3.17(+2.77%) |
Feb 23, 2018 | 115.11 | 115.60 | 111.02 | 114.67 | 1,076,210 | -0.78(-0.68%) |
Feb 22, 2018 | 115.45 | 843,946 | -6.94(-5.67%) | |||
Feb 21, 2018 | 126.04 | 130.53 | 122.11 | 122.40 | 777,759 | -3.29(-2.62%) |
Feb 20, 2018 | 127.25 | 127.62 | 124.93 | 125.69 | 554,106 | -1.88(-1.48%) |
Feb 16, 2018 | 127.57 | 127.57 | 127.57 | 0 | +1.72(+1.37%) | |
Feb 15, 2018 | 125.94 | 126.80 | 120.66 | 125.85 | 474,923 | +0.43(+0.34%) |
Feb 14, 2018 | 122.51 | 125.92 | 121.58 | 125.42 | 326,301 | +3.32(+2.72%) |
Feb 13, 2018 | 121.46 | 122.76 | 120.28 | 122.10 | 301,431 | +0.41(+0.34%) |
Feb 12, 2018 | 121.24 | 122.35 | 118.72 | 121.69 | 409,421 | +0.66(+0.55%) |
Feb 09, 2018 | 117.72 | 121.96 | 116.31 | 121.03 | 506,817 | +4.76(+4.10%) |
Feb 08, 2018 | 120.60 | 121.73 | 115.48 | 116.27 | 511,001 | -3.50(-2.92%) |
Feb 07, 2018 | 119.96 | 121.51 | 118.65 | 119.77 | 384,095 | -0.34(-0.29%) |
Feb 06, 2018 | 117.67 | 121.03 | 115.22 | 120.11 | 791,118 | -1.10(-0.91%) |
Feb 05, 2018 | 123.71 | 124.08 | 120.22 | 121.21 | 334,279 | -3.11(-2.50%) |
Feb 02, 2018 | 123.99 | 124.96 | 122.50 | 124.32 | 467,650 | -0.02(-0.02%) |
Feb 01, 2018 | 121.44 | 124.34 | 120.23 | 124.34 | 641,161 | +2.99(+2.47%) |
Jan 31, 2018 | 126.51 | 126.51 | 120.71 | 121.34 | 998,451 | -5.24(-4.14%) |
Jan 30, 2018 | 123.00 | 126.94 | 123.00 | 126.58 | 339,347 | +2.68(+2.16%) |
Jan 29, 2018 | 127.39 | 127.92 | 123.88 | 123.91 | 306,415 | -3.47(-2.73%) |
Jan 26, 2018 | 126.05 | 127.48 | 124.71 | 127.38 | 295,792 | +1.82(+1.45%) |
Jan 25, 2018 | 127.86 | 128.86 | 124.97 | 125.56 | 526,356 | -1.71(-1.34%) |
Jan 24, 2018 | 129.85 | 129.87 | 126.11 | 127.26 | 529,269 | -2.58(-1.99%) |
Jan 23, 2018 | 130.26 | 131.20 | 128.78 | 129.85 | 444,730 | -0.16(-0.12%) |
Jan 22, 2018 | 128.95 | 130.60 | 128.48 | 130.01 | 410,204 | +0.61(+0.47%) |
Jan 19, 2018 | 125.46 | 129.95 | 125.24 | 129.40 | 593,097 | +4.20(+3.35%) |
Jan 18, 2018 | 125.28 | 125.52 | 122.18 | 125.20 | 430,342 | +0.09(+0.07%) |
Jan 17, 2018 | 126.54 | 127.52 | 124.86 | 125.12 | 374,902 | -0.67(-0.53%) |
Jan 16, 2018 | 126.15 | 127.31 | 125.79 | 125.79 | 492,161 | +0.80(+0.64%) |
Jan 12, 2018 | 124.98 | 124.98 | 124.98 | 0 | +0.34(+0.28%) | |
Jan 11, 2018 | 126.11 | 126.11 | 123.86 | 124.64 | 599,559 | -0.92(-0.73%) |
Jan 10, 2018 | 126.67 | 127.47 | 124.74 | 125.56 | 633,367 | -2.11(-1.65%) |
Jan 09, 2018 | 128.46 | 129.84 | 126.15 | 127.67 | 687,970 | -0.57(-0.45%) |
Jan 08, 2018 | 127.83 | 130.80 | 127.83 | 128.24 | 642,880 | +0.65(+0.51%) |
Jan 05, 2018 | 127.81 | 129.37 | 126.91 | 127.59 | 434,151 | -0.22(-0.17%) |
Jan 04, 2018 | 128.57 | 131.25 | 126.67 | 127.81 | 844,505 | +0.09(+0.07%) |
Jan 03, 2018 | 127.83 | 128.76 | 124.90 | 127.72 | 769,768 | +0.03(+0.02%) |