Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 114.14 | 114.14 | 114.14 | 0 | +1.21(+1.07%) | |
Mar 28, 2018 | 112.75 | 113.46 | 112.36 | 112.94 | 1,810,176 | +0.45(+0.40%) |
Mar 27, 2018 | 114.40 | 114.40 | 112.01 | 112.48 | 287,998 | -1.58(-1.38%) |
Mar 26, 2018 | 113.13 | 114.09 | 112.09 | 114.06 | 342,816 | +2.29(+2.05%) |
Mar 23, 2018 | 114.10 | 114.67 | 111.65 | 111.77 | 291,980 | -2.18(-1.91%) |
Mar 22, 2018 | 115.83 | 116.31 | 113.91 | 113.95 | 283,571 | -2.73(-2.34%) |
Mar 21, 2018 | 116.22 | 117.45 | 116.19 | 116.68 | 237,831 | +0.47(+0.41%) |
Mar 20, 2018 | 116.57 | 116.78 | 115.93 | 116.20 | 294,479 | -0.10(-0.08%) |
Mar 19, 2018 | 117.07 | 117.11 | 115.32 | 116.30 | 218,155 | -1.01(-0.86%) |
Mar 16, 2018 | 116.51 | 117.67 | 116.49 | 117.31 | 178,606 | +0.84(+0.72%) |
Mar 15, 2018 | 117.13 | 117.24 | 116.17 | 116.47 | 235,437 | -0.38(-0.32%) |
Mar 14, 2018 | 118.20 | 118.33 | 116.70 | 116.84 | 185,152 | -0.83(-0.71%) |
Mar 13, 2018 | 118.68 | 118.86 | 117.47 | 117.68 | 282,710 | -0.50(-0.42%) |
Mar 12, 2018 | 118.12 | 118.56 | 117.83 | 118.18 | 239,749 | +0.14(+0.12%) |
Mar 09, 2018 | 116.88 | 118.10 | 116.63 | 118.04 | 202,824 | +1.72(+1.48%) |
Mar 08, 2018 | 116.92 | 117.07 | 115.70 | 116.32 | 207,425 | -0.29(-0.25%) |
Mar 07, 2018 | 116.81 | 116.61 | 268,796 | +0.40(+0.35%) | ||
Mar 06, 2018 | 115.49 | 116.30 | 114.66 | 116.20 | 229,724 | +1.15(+1.00%) |
Mar 05, 2018 | 113.47 | 115.40 | 113.46 | 115.05 | 286,398 | +1.09(+0.96%) |
Mar 02, 2018 | 111.92 | 114.17 | 111.72 | 113.96 | 352,687 | +1.11(+0.99%) |
Mar 01, 2018 | 113.13 | 114.04 | 111.97 | 112.85 | 306,484 | -0.38(-0.33%) |
Feb 28, 2018 | 115.16 | 115.33 | 113.19 | 113.23 | 320,641 | -1.58(-1.38%) |
Feb 27, 2018 | 116.54 | 117.02 | 114.81 | 114.81 | 258,184 | -1.63(-1.40%) |
Feb 26, 2018 | 116.14 | 116.59 | 115.29 | 116.44 | 341,987 | +0.67(+0.58%) |
Feb 23, 2018 | 115.10 | 115.80 | 114.77 | 115.77 | 162,278 | +1.33(+1.16%) |
Feb 22, 2018 | 114.36 | 114.45 | 200,385 | -0.14(-0.12%) | ||
Feb 21, 2018 | 114.94 | 116.36 | 114.57 | 114.59 | 286,133 | -0.19(-0.17%) |
Feb 20, 2018 | 115.27 | 115.92 | 114.46 | 114.78 | 707,351 | -0.85(-0.74%) |
Feb 16, 2018 | 115.63 | 115.63 | 115.63 | 0 | +0.41(+0.36%) | |
Feb 15, 2018 | 115.06 | 115.24 | 114.26 | 115.22 | 293,069 | +1.01(+0.88%) |
Feb 14, 2018 | 111.74 | 114.38 | 111.68 | 114.21 | 344,783 | +1.77(+1.57%) |
Feb 13, 2018 | 111.65 | 112.67 | 111.39 | 112.44 | 328,186 | +0.19(+0.17%) |
Feb 12, 2018 | 111.41 | 112.84 | 110.54 | 112.25 | 371,491 | +1.11(+1.00%) |
Feb 09, 2018 | 111.06 | 111.81 | 108.05 | 111.14 | 739,215 | +0.97(+0.88%) |
Feb 08, 2018 | 113.54 | 113.58 | 110.14 | 110.17 | 391,537 | -3.23(-2.85%) |
Feb 07, 2018 | 113.21 | 114.32 | 112.62 | 113.40 | 410,397 | -0.04(-0.04%) |
Feb 06, 2018 | 110.09 | 113.89 | 109.34 | 113.45 | 964,841 | -0.34(-0.30%) |
Feb 05, 2018 | 115.57 | 116.19 | 112.42 | 113.78 | 712,792 | -2.82(-2.42%) |
Feb 02, 2018 | 118.30 | 118.36 | 116.43 | 116.60 | 466,836 | -2.44(-2.05%) |
Feb 01, 2018 | 118.49 | 119.27 | 118.21 | 119.04 | 312,599 | +0.18(+0.15%) |
Jan 31, 2018 | 119.74 | 120.16 | 118.40 | 118.86 | 1,105,593 | -0.43(-0.36%) |
Jan 30, 2018 | 119.74 | 119.94 | 119.01 | 119.29 | 1,140,776 | -1.22(-1.01%) |
Jan 29, 2018 | 121.07 | 121.37 | 120.45 | 120.51 | 773,712 | -0.86(-0.71%) |
Jan 26, 2018 | 121.42 | 121.42 | 120.71 | 121.37 | 255,039 | +0.36(+0.30%) |
Jan 25, 2018 | 121.56 | 121.88 | 120.53 | 121.01 | 229,326 | -0.01(-0.01%) |
Jan 24, 2018 | 121.73 | 122.03 | 120.67 | 121.02 | 291,445 | -0.40(-0.33%) |
Jan 23, 2018 | 121.29 | 121.63 | 120.71 | 121.42 | 590,813 | +0.18(+0.15%) |
Jan 22, 2018 | 120.68 | 121.24 | 120.41 | 121.24 | 289,680 | +0.59(+0.49%) |
Jan 19, 2018 | 119.30 | 120.66 | 119.30 | 120.65 | 404,333 | +1.37(+1.15%) |
Jan 18, 2018 | 119.94 | 120.05 | 119.21 | 119.28 | 322,319 | -0.86(-0.72%) |
Jan 17, 2018 | 119.69 | 120.35 | 119.40 | 120.14 | 287,180 | +0.98(+0.82%) |
Jan 16, 2018 | 120.68 | 121.00 | 119.00 | 119.16 | 409,803 | -1.11(-0.92%) |
Jan 12, 2018 | 120.27 | 120.27 | 120.27 | 0 | +0.35(+0.29%) | |
Jan 11, 2018 | 118.43 | 119.96 | 118.35 | 119.92 | 377,472 | +1.83(+1.55%) |
Jan 10, 2018 | 118.47 | 118.09 | 296,872 | -0.17(-0.14%) | ||
Jan 09, 2018 | 118.69 | 118.79 | 118.24 | 118.26 | 344,608 | -0.21(-0.18%) |
Jan 08, 2018 | 118.10 | 118.65 | 117.57 | 118.47 | 357,939 | +0.30(+0.25%) |
Jan 05, 2018 | 118.49 | 118.49 | 117.59 | 118.17 | 501,784 | +0.38(+0.32%) |
Jan 04, 2018 | 117.93 | 118.23 | 117.61 | 117.79 | 395,669 | +0.27(+0.23%) |
Jan 03, 2018 | 117.57 | 117.75 | 117.18 | 117.52 | 694,835 | -0.02(-0.02%) |