Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 105.14 | 105.14 | 105.14 | 0 | +0.75(+0.72%) | |
Mar 28, 2018 | 104.32 | 105.24 | 103.01 | 104.39 | 3,015,666 | +0.85(+0.82%) |
Mar 27, 2018 | 107.14 | 107.29 | 103.10 | 103.55 | 2,833,476 | -2.95(-2.77%) |
Mar 26, 2018 | 105.20 | 106.70 | 103.58 | 106.49 | 3,082,144 | +2.78(+2.68%) |
Mar 23, 2018 | 106.39 | 106.92 | 103.72 | 103.72 | 3,450,119 | -2.80(-2.63%) |
Mar 22, 2018 | 108.58 | 109.04 | 106.43 | 106.51 | 3,086,671 | -2.50(-2.30%) |
Mar 21, 2018 | 108.75 | 109.80 | 108.56 | 109.01 | 1,933,000 | +0.13(+0.12%) |
Mar 20, 2018 | 108.65 | 109.43 | 108.28 | 108.89 | 2,782,841 | +0.06(+0.05%) |
Mar 19, 2018 | 110.32 | 110.95 | 107.77 | 108.83 | 3,229,977 | -2.23(-2.00%) |
Mar 16, 2018 | 110.98 | 111.86 | 110.87 | 111.05 | 2,667,679 | +0.07(+0.06%) |
Mar 15, 2018 | 112.56 | 112.64 | 110.60 | 110.98 | 1,529,656 | -1.09(-0.98%) |
Mar 14, 2018 | 112.40 | 112.94 | 111.58 | 112.08 | 1,571,235 | -0.14(-0.12%) |
Mar 13, 2018 | 112.79 | 113.87 | 111.88 | 112.22 | 2,171,580 | -0.80(-0.71%) |
Mar 12, 2018 | 112.83 | 113.28 | 112.07 | 113.01 | 2,160,956 | +0.36(+0.32%) |
Mar 09, 2018 | 111.32 | 112.75 | 111.10 | 112.65 | 3,146,968 | +1.71(+1.55%) |
Mar 08, 2018 | 110.13 | 111.01 | 109.70 | 110.94 | 2,436,003 | +0.81(+0.73%) |
Mar 07, 2018 | 110.20 | 110.13 | 3,139,452 | +0.67(+0.61%) | ||
Mar 06, 2018 | 109.89 | 109.89 | 108.34 | 109.46 | 3,898,227 | +0.26(+0.24%) |
Mar 05, 2018 | 107.56 | 109.49 | 107.41 | 109.20 | 5,622,280 | +1.19(+1.10%) |
Mar 02, 2018 | 104.29 | 108.24 | 103.59 | 108.01 | 4,138,368 | +2.57(+2.44%) |
Mar 01, 2018 | 106.48 | 107.06 | 104.53 | 105.44 | 7,720,748 | -1.02(-0.96%) |
Feb 28, 2018 | 108.35 | 108.62 | 106.22 | 106.46 | 3,156,432 | -1.99(-1.83%) |
Feb 27, 2018 | 109.66 | 110.27 | 108.41 | 108.45 | 1,870,050 | -1.37(-1.25%) |
Feb 26, 2018 | 109.69 | 110.16 | 108.86 | 109.82 | 2,047,645 | +0.80(+0.73%) |
Feb 23, 2018 | 107.48 | 109.11 | 106.65 | 109.02 | 2,429,132 | +2.23(+2.08%) |
Feb 22, 2018 | 106.67 | 106.80 | 2,534,358 | -0.65(-0.60%) | ||
Feb 21, 2018 | 107.79 | 109.59 | 107.40 | 107.45 | 1,797,062 | -0.17(-0.16%) |
Feb 20, 2018 | 107.89 | 109.12 | 107.26 | 107.62 | 2,627,161 | -1.09(-1.01%) |
Feb 16, 2018 | 108.71 | 108.71 | 108.71 | 0 | -0.39(-0.36%) | |
Feb 15, 2018 | 109.32 | 107.79 | 109.10 | 2,084,988 | +1.02(+0.94%) | |
Feb 14, 2018 | 105.39 | 108.63 | 104.98 | 108.09 | 4,610,398 | +2.16(+2.04%) |
Feb 13, 2018 | 106.17 | 105.93 | 1,836,909 | +0.19(+0.18%) | ||
Feb 12, 2018 | 104.25 | 106.78 | 104.23 | 105.74 | 3,091,658 | +1.66(+1.59%) |
Feb 09, 2018 | 104.00 | 105.00 | 99.51 | 104.09 | 8,088,128 | +0.80(+0.77%) |
Feb 08, 2018 | 108.25 | 108.42 | 103.19 | 103.29 | 4,193,088 | -4.48(-4.16%) |
Feb 07, 2018 | 107.33 | 109.23 | 107.18 | 107.77 | 3,048,371 | +0.05(+0.05%) |
Feb 06, 2018 | 104.09 | 108.00 | 103.76 | 107.72 | 8,105,466 | +0.25(+0.23%) |
Feb 05, 2018 | 109.39 | 110.53 | 105.74 | 107.48 | 6,176,290 | -2.98(-2.70%) |
Feb 02, 2018 | 111.32 | 112.28 | 110.28 | 110.46 | 4,426,583 | -1.81(-1.61%) |
Feb 01, 2018 | 113.02 | 111.56 | 112.28 | 2,907,628 | -0.10(-0.09%) | |
Jan 31, 2018 | 114.58 | 115.40 | 112.00 | 112.37 | 3,775,392 | -2.16(-1.88%) |
Jan 30, 2018 | 114.67 | 115.72 | 114.52 | 114.53 | 4,625,703 | -2.20(-1.88%) |
Jan 29, 2018 | 116.22 | 117.52 | 116.09 | 116.73 | 2,556,116 | +0.45(+0.39%) |
Jan 26, 2018 | 115.31 | 116.63 | 115.23 | 116.27 | 2,671,700 | +1.39(+1.21%) |
Jan 25, 2018 | 114.57 | 115.26 | 113.94 | 114.89 | 2,242,686 | +0.72(+0.63%) |
Jan 24, 2018 | 115.28 | 115.60 | 113.14 | 114.17 | 2,865,734 | -0.90(-0.78%) |
Jan 23, 2018 | 113.77 | 115.66 | 113.69 | 115.06 | 3,622,409 | +1.27(+1.12%) |
Jan 22, 2018 | 111.29 | 113.94 | 111.13 | 113.79 | 3,440,880 | +3.47(+3.14%) |
Jan 19, 2018 | 109.78 | 110.47 | 109.61 | 110.32 | 2,151,727 | +0.72(+0.66%) |
Jan 18, 2018 | 109.72 | 109.85 | 108.68 | 109.61 | 1,480,806 | -0.14(-0.13%) |
Jan 17, 2018 | 109.93 | 110.25 | 108.97 | 109.74 | 2,225,597 | +0.80(+0.73%) |
Jan 16, 2018 | 110.63 | 111.61 | 108.71 | 108.94 | 4,018,782 | -1.36(-1.23%) |
Jan 12, 2018 | 110.31 | 110.31 | 110.31 | 0 | +0.74(+0.67%) | |
Jan 11, 2018 | 109.61 | 109.88 | 108.64 | 109.57 | 1,797,672 | +0.31(+0.29%) |
Jan 10, 2018 | 109.38 | 109.25 | 1,753,513 | +0.49(+0.45%) | ||
Jan 09, 2018 | 107.16 | 109.18 | 106.98 | 108.76 | 3,816,140 | +2.01(+1.88%) |
Jan 08, 2018 | 108.41 | 108.50 | 105.95 | 106.75 | 3,599,663 | -1.44(-1.33%) |
Jan 05, 2018 | 108.84 | 109.10 | 107.56 | 108.19 | 2,041,451 | -0.14(-0.13%) |
Jan 04, 2018 | 109.36 | 109.70 | 107.82 | 108.33 | 2,474,114 | -0.90(-0.82%) |
Jan 03, 2018 | 107.87 | 109.56 | 107.52 | 109.22 | 3,692,830 | +1.52(+1.41%) |