Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 116.79 | 116.79 | 116.79 | 0 | +7.51(+6.87%) | |
Mar 28, 2018 | 110.10 | 110.80 | 105.44 | 109.28 | 295,422 | +4.73(+4.52%) |
Mar 27, 2018 | 113.93 | 115.33 | 102.75 | 104.55 | 194,981 | -9.70(-8.49%) |
Mar 26, 2018 | 118.56 | 118.90 | 109.29 | 114.25 | 262,716 | -0.82(-0.71%) |
Mar 23, 2018 | 122.92 | 123.49 | 112.21 | 115.07 | 358,307 | +5.37(+4.90%) |
Mar 22, 2018 | 114.20 | 116.26 | 108.00 | 109.70 | 205,535 | -6.23(-5.37%) |
Mar 21, 2018 | 116.65 | 118.13 | 114.08 | 115.93 | 133,781 | -1.25(-1.07%) |
Mar 20, 2018 | 120.88 | 126.11 | 116.36 | 117.18 | 204,381 | -4.01(-3.31%) |
Mar 19, 2018 | 112.59 | 121.34 | 111.14 | 121.19 | 636,515 | +7.38(+6.48%) |
Mar 16, 2018 | 112.66 | 114.11 | 104.10 | 113.81 | 1,044,881 | +0.65(+0.57%) |
Mar 15, 2018 | 119.49 | 119.59 | 111.67 | 113.16 | 463,244 | -6.36(-5.32%) |
Mar 14, 2018 | 128.69 | 128.87 | 117.51 | 119.52 | 592,672 | -7.83(-6.14%) |
Mar 13, 2018 | 143.01 | 143.18 | 122.55 | 127.34 | 902,702 | -15.56(-10.89%) |
Mar 12, 2018 | 138.96 | 144.79 | 135.52 | 142.90 | 295,325 | +4.15(+2.99%) |
Mar 09, 2018 | 132.05 | 138.88 | 130.51 | 138.75 | 410,307 | +7.97(+6.09%) |
Mar 08, 2018 | 134.42 | 137.47 | 129.16 | 130.78 | 113,937 | -3.08(-2.30%) |
Mar 07, 2018 | 135.50 | 129.30 | 133.86 | 183,492 | +0.36(+0.27%) | |
Mar 06, 2018 | 133.34 | 136.00 | 132.07 | 133.50 | 122,639 | +0.16(+0.12%) |
Mar 05, 2018 | 130.18 | 135.98 | 128.84 | 133.34 | 192,493 | +2.46(+1.88%) |
Mar 02, 2018 | 123.88 | 133.00 | 121.38 | 130.88 | 132,384 | +6.43(+5.17%) |
Mar 01, 2018 | 125.40 | 129.22 | 119.47 | 124.45 | 161,976 | -1.59(-1.26%) |
Feb 28, 2018 | 133.19 | 136.47 | 125.23 | 126.04 | 155,678 | -5.36(-4.08%) |
Feb 27, 2018 | 136.97 | 138.85 | 131.00 | 131.40 | 271,313 | -5.87(-4.28%) |
Feb 26, 2018 | 135.98 | 138.75 | 135.62 | 137.27 | 99,599 | +1.74(+1.28%) |
Feb 23, 2018 | 134.31 | 136.39 | 131.71 | 135.53 | 117,720 | +1.68(+1.26%) |
Feb 22, 2018 | 137.54 | 137.54 | 132.81 | 133.85 | 118,169 | -2.27(-1.67%) |
Feb 21, 2018 | 135.87 | 139.33 | 135.26 | 136.12 | 125,576 | +0.17(+0.13%) |
Feb 20, 2018 | 134.12 | 137.98 | 133.00 | 135.95 | 112,022 | +0.84(+0.62%) |
Feb 16, 2018 | 135.11 | 135.11 | 135.11 | 0 | +1.76(+1.32%) | |
Feb 15, 2018 | 131.81 | 133.43 | 127.34 | 133.35 | 182,611 | +3.23(+2.48%) |
Feb 14, 2018 | 132.74 | 138.75 | 129.47 | 130.12 | 178,649 | -3.37(-2.52%) |
Feb 13, 2018 | 136.80 | 139.98 | 131.00 | 133.49 | 233,324 | -2.44(-1.80%) |
Feb 12, 2018 | 128.09 | 139.50 | 127.54 | 135.93 | 224,088 | +8.90(+7.01%) |
Feb 09, 2018 | 133.22 | 136.48 | 120.01 | 127.03 | 392,933 | -4.50(-3.42%) |
Feb 08, 2018 | 138.00 | 144.92 | 120.37 | 131.53 | 704,099 | -14.46(-9.90%) |
Feb 07, 2018 | 146.99 | 154.75 | 142.95 | 145.99 | 254,443 | -0.66(-0.45%) |
Feb 06, 2018 | 139.57 | 149.00 | 131.05 | 146.65 | 197,024 | +2.16(+1.49%) |
Feb 05, 2018 | 146.07 | 149.00 | 143.00 | 144.50 | 104,167 | -3.50(-2.36%) |
Feb 02, 2018 | 148.00 | 151.54 | 145.00 | 147.99 | 323,714 | -1.05(-0.70%) |
Feb 01, 2018 | 147.25 | 152.62 | 144.50 | 149.04 | 273,513 | +0.62(+0.42%) |
Jan 31, 2018 | 140.00 | 150.03 | 139.00 | 148.42 | 448,892 | +8.57(+6.13%) |
Jan 30, 2018 | 126.25 | 141.34 | 126.00 | 139.85 | 423,378 | +13.61(+10.78%) |
Jan 29, 2018 | 122.12 | 128.49 | 121.64 | 126.24 | 185,734 | +4.44(+3.65%) |
Jan 26, 2018 | 126.89 | 127.78 | 115.75 | 121.80 | 154,922 | -3.31(-2.65%) |
Jan 25, 2018 | 128.38 | 133.48 | 124.00 | 125.11 | 155,500 | -1.15(-0.91%) |
Jan 24, 2018 | 127.46 | 128.99 | 123.77 | 126.26 | 193,913 | +0.38(+0.30%) |
Jan 23, 2018 | 129.20 | 133.81 | 123.83 | 125.88 | 236,787 | -3.42(-2.65%) |
Jan 22, 2018 | 124.91 | 131.70 | 122.94 | 129.30 | 240,742 | +4.71(+3.78%) |
Jan 19, 2018 | 113.03 | 127.80 | 111.74 | 124.59 | 356,062 | +12.92(+11.57%) |
Jan 18, 2018 | 105.24 | 113.25 | 104.01 | 111.67 | 230,951 | +7.04(+6.73%) |
Jan 17, 2018 | 98.82 | 107.24 | 98.82 | 104.63 | 122,919 | +6.27(+6.37%) |
Jan 16, 2018 | 107.76 | 109.65 | 95.19 | 98.36 | 200,627 | -8.64(-8.07%) |
Jan 12, 2018 | 107.00 | 107.00 | 107.00 | 0 | +8.16(+8.26%) | |
Jan 11, 2018 | 98.59 | 99.68 | 97.06 | 98.84 | 79,837 | +0.44(+0.45%) |
Jan 10, 2018 | 99.17 | 98.40 | 83,084 | +0.58(+0.59%) | ||
Jan 09, 2018 | 93.75 | 99.20 | 92.32 | 97.82 | 87,138 | +4.47(+4.79%) |
Jan 08, 2018 | 96.53 | 97.60 | 90.56 | 93.35 | 97,753 | -3.18(-3.29%) |
Jan 05, 2018 | 97.70 | 99.20 | 93.81 | 96.53 | 110,779 | -1.35(-1.38%) |
Jan 04, 2018 | 99.24 | 100.44 | 97.30 | 97.88 | 121,910 | -1.03(-1.04%) |
Jan 03, 2018 | 97.50 | 101.00 | 96.11 | 98.91 | 140,648 | +1.49(+1.53%) |