Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 108.19 | 108.19 | 108.19 | 0 | +1.40(+1.31%) | |
Mar 28, 2018 | 107.92 | 108.43 | 105.59 | 106.79 | 1,120,371 | -1.01(-0.94%) |
Mar 27, 2018 | 111.66 | 111.71 | 107.20 | 107.80 | 780,317 | -3.19(-2.88%) |
Mar 26, 2018 | 109.30 | 111.19 | 108.18 | 110.99 | 824,584 | +3.13(+2.90%) |
Mar 23, 2018 | 110.14 | 111.06 | 107.76 | 107.86 | 759,387 | -2.26(-2.05%) |
Mar 22, 2018 | 112.21 | 112.84 | 110.07 | 110.12 | 835,538 | -2.93(-2.59%) |
Mar 21, 2018 | 114.41 | 114.79 | 112.95 | 113.05 | 720,978 | -1.14(-0.99%) |
Mar 20, 2018 | 113.23 | 114.76 | 112.60 | 114.18 | 765,636 | +1.12(+0.99%) |
Mar 19, 2018 | 114.17 | 114.17 | 111.77 | 113.07 | 1,020,759 | -1.42(-1.24%) |
Mar 16, 2018 | 114.67 | 115.39 | 114.16 | 114.48 | 1,265,273 | -0.19(-0.17%) |
Mar 15, 2018 | 114.64 | 114.88 | 113.89 | 114.68 | 752,340 | +0.33(+0.29%) |
Mar 14, 2018 | 114.37 | 114.79 | 112.98 | 114.35 | 919,901 | +0.61(+0.54%) |
Mar 13, 2018 | 114.72 | 114.75 | 113.13 | 113.74 | 1,165,075 | -0.56(-0.49%) |
Mar 12, 2018 | 114.13 | 114.55 | 113.29 | 114.30 | 793,020 | +0.59(+0.52%) |
Mar 09, 2018 | 111.60 | 114.15 | 111.60 | 113.71 | 678,521 | +2.61(+2.35%) |
Mar 08, 2018 | 110.90 | 111.46 | 110.42 | 111.10 | 590,162 | +0.21(+0.19%) |
Mar 07, 2018 | 111.20 | 110.88 | 621,538 | +0.13(+0.11%) | ||
Mar 06, 2018 | 110.39 | 111.36 | 109.68 | 110.76 | 907,003 | +0.44(+0.40%) |
Mar 05, 2018 | 109.49 | 110.82 | 108.27 | 110.32 | 1,597,953 | +0.27(+0.25%) |
Mar 02, 2018 | 107.67 | 110.33 | 106.75 | 110.05 | 1,485,395 | +1.94(+1.79%) |
Mar 01, 2018 | 110.21 | 111.16 | 107.72 | 108.11 | 1,644,104 | -1.88(-1.71%) |
Feb 28, 2018 | 111.26 | 112.01 | 109.94 | 109.99 | 1,810,590 | -0.79(-0.71%) |
Feb 27, 2018 | 111.22 | 111.50 | 109.72 | 110.78 | 2,024,721 | -0.48(-0.44%) |
Feb 26, 2018 | 111.36 | 111.55 | 110.26 | 111.26 | 857,413 | +0.23(+0.21%) |
Feb 23, 2018 | 109.48 | 111.08 | 108.99 | 111.03 | 1,094,650 | +2.37(+2.18%) |
Feb 22, 2018 | 108.35 | 108.66 | 990,531 | -0.21(-0.20%) | ||
Feb 21, 2018 | 111.30 | 111.79 | 108.86 | 108.88 | 897,781 | -2.41(-2.17%) |
Feb 20, 2018 | 110.58 | 111.79 | 110.29 | 111.29 | 1,384,501 | +0.37(+0.33%) |
Feb 16, 2018 | 110.92 | 110.92 | 110.92 | 0 | +1.94(+1.78%) | |
Feb 15, 2018 | 103.56 | 109.00 | 102.55 | 108.98 | 2,972,582 | +4.63(+4.43%) |
Feb 14, 2018 | 103.00 | 104.90 | 101.57 | 104.36 | 1,549,595 | +0.71(+0.68%) |
Feb 13, 2018 | 102.38 | 104.83 | 102.30 | 103.65 | 1,287,400 | +0.44(+0.42%) |
Feb 12, 2018 | 101.73 | 104.17 | 101.26 | 103.21 | 1,958,957 | +2.40(+2.38%) |
Feb 09, 2018 | 98.25 | 101.71 | 96.47 | 100.81 | 1,624,355 | +3.24(+3.32%) |
Feb 08, 2018 | 103.20 | 103.77 | 97.47 | 97.58 | 1,499,420 | -5.56(-5.39%) |
Feb 07, 2018 | 102.27 | 104.82 | 102.27 | 103.13 | 793,884 | +0.30(+0.29%) |
Feb 06, 2018 | 100.20 | 103.15 | 98.55 | 102.83 | 1,295,713 | -0.22(-0.22%) |
Feb 05, 2018 | 104.80 | 106.05 | 101.59 | 103.06 | 621,444 | -2.41(-2.28%) |
Feb 02, 2018 | 107.61 | 107.61 | 105.34 | 105.46 | 1,085,743 | -2.78(-2.57%) |
Feb 01, 2018 | 108.32 | 108.85 | 107.37 | 108.25 | 994,802 | -0.19(-0.17%) |
Jan 31, 2018 | 108.44 | 109.52 | 107.84 | 108.43 | 970,671 | +0.39(+0.36%) |
Jan 30, 2018 | 108.17 | 109.26 | 107.21 | 108.04 | 739,608 | -1.01(-0.92%) |
Jan 29, 2018 | 109.50 | 109.86 | 108.56 | 109.05 | 816,986 | -0.81(-0.74%) |
Jan 26, 2018 | 109.12 | 109.86 | 108.59 | 109.86 | 703,119 | +1.03(+0.94%) |
Jan 25, 2018 | 109.29 | 109.66 | 108.58 | 108.84 | 872,470 | +0.03(+0.03%) |
Jan 24, 2018 | 106.94 | 108.91 | 106.86 | 108.81 | 1,366,339 | +2.21(+2.08%) |
Jan 23, 2018 | 105.90 | 106.70 | 105.41 | 106.60 | 1,253,547 | +0.77(+0.72%) |
Jan 22, 2018 | 104.51 | 105.89 | 104.05 | 105.83 | 902,467 | +1.06(+1.01%) |
Jan 19, 2018 | 103.68 | 104.82 | 101.51 | 104.77 | 1,110,460 | +1.78(+1.72%) |
Jan 18, 2018 | 102.87 | 103.58 | 102.08 | 103.00 | 661,867 | +0.37(+0.36%) |
Jan 17, 2018 | 101.85 | 102.99 | 101.57 | 102.63 | 829,789 | +1.16(+1.15%) |
Jan 16, 2018 | 100.51 | 102.25 | 100.44 | 101.47 | 1,601,283 | +1.30(+1.30%) |
Jan 12, 2018 | 100.17 | 100.17 | 100.17 | 0 | -0.72(-0.71%) | |
Jan 11, 2018 | 100.62 | 101.07 | 99.68 | 100.88 | 678,615 | +0.42(+0.42%) |
Jan 10, 2018 | 99.92 | 100.47 | 1,259,538 | -1.20(-1.18%) | ||
Jan 09, 2018 | 102.20 | 103.33 | 101.49 | 101.67 | 1,395,254 | +0.61(+0.61%) |
Jan 08, 2018 | 100.45 | 101.69 | 99.99 | 101.06 | 594,885 | +0.60(+0.60%) |
Jan 05, 2018 | 100.74 | 101.12 | 99.90 | 100.46 | 1,032,681 | -0.09(-0.09%) |
Jan 04, 2018 | 99.25 | 100.64 | 99.15 | 100.54 | 1,156,538 | +1.88(+1.91%) |
Jan 03, 2018 | 97.03 | 99.50 | 96.80 | 98.66 | 1,259,344 | +2.09(+2.16%) |