Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 116.17 | 116.17 | 116.17 | 0 | +1.57(+1.37%) | |
Mar 28, 2018 | 115.16 | 116.03 | 114.44 | 114.61 | 356,355 | -0.29(-0.25%) |
Mar 27, 2018 | 115.31 | 117.09 | 114.60 | 114.89 | 455,310 | -0.35(-0.30%) |
Mar 26, 2018 | 113.38 | 115.52 | 113.38 | 115.24 | 489,190 | +2.72(+2.42%) |
Mar 23, 2018 | 112.86 | 114.66 | 112.42 | 112.52 | 646,086 | +0.03(+0.03%) |
Mar 22, 2018 | 114.35 | 114.69 | 112.46 | 112.48 | 494,241 | -2.39(-2.08%) |
Mar 21, 2018 | 114.69 | 116.07 | 114.27 | 114.87 | 467,749 | +0.39(+0.34%) |
Mar 20, 2018 | 116.50 | 116.50 | 114.17 | 114.48 | 575,834 | -1.87(-1.61%) |
Mar 19, 2018 | 116.50 | 117.51 | 115.70 | 116.36 | 423,918 | -0.76(-0.65%) |
Mar 16, 2018 | 116.18 | 117.41 | 115.15 | 117.12 | 991,718 | -0.25(-0.21%) |
Mar 15, 2018 | 117.48 | 118.23 | 117.19 | 117.36 | 414,085 | -0.22(-0.19%) |
Mar 14, 2018 | 119.59 | 119.61 | 117.41 | 117.58 | 400,456 | -1.69(-1.42%) |
Mar 13, 2018 | 120.72 | 121.11 | 118.86 | 119.27 | 305,675 | -0.64(-0.53%) |
Mar 12, 2018 | 119.05 | 120.55 | 119.05 | 119.91 | 970,485 | +0.88(+0.74%) |
Mar 09, 2018 | 118.16 | 119.23 | 117.67 | 119.03 | 719,957 | +1.70(+1.45%) |
Mar 08, 2018 | 118.06 | 118.21 | 116.44 | 117.34 | 830,391 | -0.27(-0.23%) |
Mar 07, 2018 | 118.29 | 117.61 | 624,780 | -0.26(-0.22%) | ||
Mar 06, 2018 | 117.74 | 118.41 | 117.21 | 117.87 | 1,100,268 | +0.90(+0.77%) |
Mar 05, 2018 | 115.94 | 117.57 | 115.69 | 116.97 | 1,118,202 | +0.62(+0.53%) |
Mar 02, 2018 | 116.38 | 116.94 | 115.53 | 116.36 | 753,883 | -0.45(-0.39%) |
Mar 01, 2018 | 119.37 | 119.68 | 116.52 | 116.81 | 450,409 | -2.42(-2.03%) |
Feb 28, 2018 | 120.44 | 121.24 | 119.19 | 119.24 | 459,772 | -1.12(-0.93%) |
Feb 27, 2018 | 123.04 | 123.16 | 120.36 | 120.36 | 373,663 | -2.41(-1.96%) |
Feb 26, 2018 | 123.04 | 123.23 | 121.46 | 122.77 | 276,013 | -0.33(-0.27%) |
Feb 23, 2018 | 121.28 | 123.15 | 120.27 | 123.09 | 383,511 | +2.67(+2.22%) |
Feb 22, 2018 | 120.43 | 643,707 | +1.03(+0.86%) | |||
Feb 21, 2018 | 120.35 | 121.06 | 119.39 | 119.40 | 582,031 | -0.79(-0.66%) |
Feb 20, 2018 | 119.33 | 121.58 | 119.11 | 120.19 | 515,729 | +0.46(+0.39%) |
Feb 16, 2018 | 119.73 | 119.73 | 119.73 | 0 | -1.85(-1.52%) | |
Feb 15, 2018 | 117.28 | 122.48 | 114.03 | 121.58 | 901,795 | -0.70(-0.57%) |
Feb 14, 2018 | 119.82 | 122.50 | 119.09 | 122.28 | 806,441 | +1.51(+1.25%) |
Feb 13, 2018 | 119.56 | 121.04 | 118.37 | 120.77 | 475,608 | +0.54(+0.45%) |
Feb 12, 2018 | 119.06 | 120.92 | 118.65 | 120.22 | 321,035 | +1.70(+1.44%) |
Feb 09, 2018 | 117.64 | 119.25 | 115.53 | 118.52 | 482,732 | +2.03(+1.74%) |
Feb 08, 2018 | 119.98 | 120.43 | 116.44 | 116.49 | 438,649 | -3.97(-3.29%) |
Feb 07, 2018 | 119.84 | 122.28 | 119.38 | 120.46 | 417,333 | +0.25(+0.20%) |
Feb 06, 2018 | 117.58 | 120.32 | 116.37 | 120.22 | 662,395 | +0.04(+0.03%) |
Feb 05, 2018 | 122.70 | 123.31 | 119.18 | 120.17 | 263,231 | -3.18(-2.58%) |
Feb 02, 2018 | 124.04 | 124.78 | 123.31 | 123.36 | 452,748 | -1.57(-1.26%) |
Feb 01, 2018 | 126.19 | 127.03 | 124.02 | 124.93 | 643,071 | -1.95(-1.54%) |
Jan 31, 2018 | 126.83 | 127.67 | 125.78 | 126.88 | 527,791 | +0.33(+0.26%) |
Jan 30, 2018 | 126.82 | 127.38 | 125.42 | 126.55 | 507,110 | -0.83(-0.66%) |
Jan 29, 2018 | 129.49 | 129.91 | 127.37 | 127.38 | 398,435 | -2.19(-1.69%) |
Jan 26, 2018 | 131.07 | 131.07 | 129.35 | 129.57 | 513,842 | -1.15(-0.88%) |
Jan 25, 2018 | 129.67 | 130.95 | 129.23 | 130.72 | 546,356 | +1.68(+1.30%) |
Jan 24, 2018 | 129.17 | 129.79 | 128.22 | 129.04 | 344,278 | -0.13(-0.10%) |
Jan 23, 2018 | 129.16 | 129.47 | 127.73 | 129.16 | 373,723 | -0.04(-0.03%) |
Jan 22, 2018 | 130.69 | 130.69 | 128.90 | 129.21 | 525,609 | -1.80(-1.37%) |
Jan 19, 2018 | 131.54 | 131.54 | 130.41 | 131.00 | 471,841 | +0.05(+0.04%) |
Jan 18, 2018 | 131.89 | 132.43 | 129.30 | 130.95 | 423,341 | -1.20(-0.91%) |
Jan 17, 2018 | 131.29 | 132.87 | 130.78 | 132.15 | 934,704 | +3.38(+2.63%) |
Jan 16, 2018 | 130.59 | 131.22 | 128.41 | 128.77 | 298,580 | -0.98(-0.75%) |
Jan 12, 2018 | 129.75 | 129.75 | 129.75 | 0 | +0.14(+0.11%) | |
Jan 11, 2018 | 130.42 | 130.42 | 129.01 | 129.60 | 460,532 | -0.21(-0.16%) |
Jan 10, 2018 | 129.81 | 313,446 | -0.41(-0.31%) | |||
Jan 09, 2018 | 131.63 | 132.10 | 130.12 | 130.22 | 253,232 | -1.32(-1.01%) |
Jan 08, 2018 | 132.40 | 132.40 | 131.22 | 131.54 | 246,404 | -0.88(-0.66%) |
Jan 05, 2018 | 130.39 | 132.47 | 130.27 | 132.42 | 307,927 | +2.62(+2.02%) |
Jan 04, 2018 | 131.93 | 132.72 | 129.65 | 129.80 | 440,079 | -1.67(-1.27%) |
Jan 03, 2018 | 130.78 | 132.19 | 130.44 | 131.47 | 289,286 | +1.00(+0.76%) |