Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 112.52 | 112.52 | 112.52 | 0 | +0.98(+0.88%) | |
Mar 28, 2018 | 111.66 | 113.06 | 110.50 | 111.54 | 248,179 | +0.08(+0.07%) |
Mar 27, 2018 | 114.10 | 114.59 | 111.20 | 111.46 | 196,495 | -2.25(-1.98%) |
Mar 26, 2018 | 114.91 | 115.42 | 112.11 | 113.71 | 243,167 | +0.25(+0.22%) |
Mar 23, 2018 | 116.40 | 117.03 | 113.36 | 113.45 | 203,249 | -2.72(-2.34%) |
Mar 22, 2018 | 118.35 | 119.66 | 115.95 | 116.17 | 239,933 | -2.90(-2.44%) |
Mar 21, 2018 | 119.73 | 120.20 | 118.40 | 119.08 | 172,472 | -0.87(-0.72%) |
Mar 20, 2018 | 119.92 | 121.02 | 119.08 | 119.94 | 188,182 | +0.29(+0.24%) |
Mar 19, 2018 | 119.59 | 120.11 | 118.88 | 119.65 | 144,368 | +0.13(+0.11%) |
Mar 16, 2018 | 119.09 | 120.84 | 119.09 | 119.52 | 169,940 | +0.31(+0.26%) |
Mar 15, 2018 | 121.29 | 121.29 | 119.05 | 119.22 | 135,535 | -1.61(-1.33%) |
Mar 14, 2018 | 122.03 | 122.25 | 119.99 | 120.83 | 183,584 | -1.30(-1.06%) |
Mar 13, 2018 | 120.45 | 122.75 | 118.67 | 122.12 | 374,073 | +2.28(+1.91%) |
Mar 12, 2018 | 118.66 | 120.52 | 117.81 | 119.84 | 143,758 | +1.70(+1.44%) |
Mar 09, 2018 | 117.95 | 119.00 | 115.95 | 118.14 | 210,765 | +0.73(+0.62%) |
Mar 08, 2018 | 117.12 | 119.41 | 116.64 | 117.42 | 191,722 | +1.03(+0.89%) |
Mar 07, 2018 | 114.63 | 116.38 | 206,819 | -1.31(-1.11%) | ||
Mar 06, 2018 | 118.18 | 118.38 | 117.11 | 117.69 | 190,352 | -0.19(-0.16%) |
Mar 05, 2018 | 116.51 | 118.40 | 115.47 | 117.89 | 160,863 | +0.40(+0.34%) |
Mar 02, 2018 | 116.97 | 117.98 | 115.11 | 117.48 | 183,770 | -0.55(-0.47%) |
Mar 01, 2018 | 118.63 | 119.13 | 116.57 | 118.04 | 262,099 | -0.14(-0.12%) |
Feb 28, 2018 | 119.32 | 120.13 | 118.06 | 118.17 | 203,626 | -0.55(-0.46%) |
Feb 27, 2018 | 121.18 | 121.44 | 118.24 | 118.72 | 397,613 | -2.07(-1.71%) |
Feb 26, 2018 | 121.68 | 121.68 | 120.23 | 120.79 | 361,130 | -0.50(-0.42%) |
Feb 23, 2018 | 120.27 | 121.34 | 118.52 | 121.30 | 266,880 | +2.29(+1.92%) |
Feb 22, 2018 | 120.47 | 119.01 | 571,562 | +3.86(+3.35%) | ||
Feb 21, 2018 | 114.93 | 117.66 | 113.54 | 115.15 | 387,332 | +0.83(+0.72%) |
Feb 20, 2018 | 113.25 | 114.97 | 112.99 | 114.33 | 157,377 | +0.77(+0.67%) |
Feb 16, 2018 | 113.56 | 113.56 | 113.56 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 114.19 | 114.45 | 112.61 | 113.59 | 140,542 | +0.26(+0.23%) |
Feb 14, 2018 | 110.91 | 113.69 | 110.44 | 113.33 | 153,461 | +1.96(+1.76%) |
Feb 13, 2018 | 111.09 | 113.63 | 110.03 | 111.38 | 153,633 | +0.30(+0.27%) |
Feb 12, 2018 | 110.08 | 111.86 | 109.15 | 111.08 | 152,811 | +2.09(+1.91%) |
Feb 09, 2018 | 109.75 | 110.38 | 106.21 | 109.00 | 280,134 | +0.15(+0.14%) |
Feb 08, 2018 | 112.13 | 113.00 | 108.85 | 108.85 | 319,120 | -3.22(-2.88%) |
Feb 07, 2018 | 112.16 | 112.61 | 112.16 | 112.07 | 239,646 | -0.12(-0.11%) |
Feb 06, 2018 | 108.00 | 112.77 | 106.06 | 112.19 | 355,803 | +0.78(+0.70%) |
Feb 05, 2018 | 113.58 | 113.58 | 111.08 | 111.41 | 295,151 | -3.50(-3.05%) |
Feb 02, 2018 | 118.59 | 118.59 | 114.55 | 114.92 | 205,095 | -4.33(-3.63%) |
Feb 01, 2018 | 119.82 | 120.17 | 118.17 | 119.24 | 201,027 | -0.98(-0.82%) |
Jan 31, 2018 | 117.65 | 121.10 | 117.25 | 120.23 | 389,817 | +3.39(+2.90%) |
Jan 30, 2018 | 117.14 | 117.46 | 116.12 | 116.84 | 213,087 | -0.59(-0.50%) |
Jan 29, 2018 | 119.57 | 119.57 | 117.30 | 117.43 | 234,888 | -2.14(-1.79%) |
Jan 26, 2018 | 119.83 | 119.88 | 118.55 | 119.57 | 411,954 | +0.53(+0.45%) |
Jan 25, 2018 | 118.94 | 119.41 | 117.91 | 119.03 | 427,259 | +0.08(+0.07%) |
Jan 24, 2018 | 117.51 | 119.20 | 116.68 | 118.96 | 412,649 | +0.89(+0.76%) |
Jan 23, 2018 | 119.64 | 120.07 | 117.91 | 118.06 | 198,942 | -1.36(-1.14%) |
Jan 22, 2018 | 119.47 | 119.74 | 118.30 | 119.42 | 267,054 | -0.20(-0.17%) |
Jan 19, 2018 | 119.60 | 120.12 | 118.70 | 119.62 | 305,584 | +0.81(+0.68%) |
Jan 18, 2018 | 119.96 | 120.80 | 118.75 | 118.81 | 176,506 | -1.48(-1.23%) |
Jan 17, 2018 | 120.50 | 120.77 | 119.23 | 120.29 | 178,404 | +0.30(+0.25%) |
Jan 16, 2018 | 122.73 | 122.73 | 119.89 | 119.98 | 202,917 | -2.57(-2.10%) |
Jan 12, 2018 | 122.56 | 122.56 | 122.56 | 0 | +2.87(+2.40%) | |
Jan 11, 2018 | 115.86 | 120.44 | 115.86 | 119.69 | 426,471 | +4.94(+4.31%) |
Jan 10, 2018 | 114.36 | 114.86 | 113.30 | 114.74 | 503,097 | +0.73(+0.64%) |
Jan 09, 2018 | 114.70 | 114.97 | 113.89 | 114.01 | 219,955 | -0.64(-0.56%) |
Jan 08, 2018 | 116.01 | 116.44 | 113.68 | 114.66 | 343,552 | -1.93(-1.66%) |
Jan 05, 2018 | 117.80 | 117.90 | 115.99 | 116.58 | 221,174 | -0.53(-0.45%) |
Jan 04, 2018 | 119.89 | 119.89 | 116.95 | 117.11 | 243,751 | -1.86(-1.56%) |
Jan 03, 2018 | 119.50 | 119.87 | 118.72 | 118.97 | 271,026 | -0.81(-0.67%) |