Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 115.98 | 115.98 | 115.98 | 0 | +4.54(+4.07%) | |
Mar 28, 2018 | 112.68 | 116.40 | 111.03 | 111.44 | 156,241 | -0.83(-0.73%) |
Mar 27, 2018 | 115.98 | 116.40 | 111.86 | 112.27 | 168,624 | -2.89(-2.51%) |
Mar 26, 2018 | 116.40 | 116.81 | 113.51 | 115.16 | 114,672 | +0.41(+0.36%) |
Mar 23, 2018 | 114.33 | 118.05 | 113.09 | 114.75 | 178,464 | +0.83(+0.73%) |
Mar 22, 2018 | 115.16 | 118.05 | 112.06 | 113.92 | 171,316 | -2.89(-2.47%) |
Mar 21, 2018 | 115.16 | 120.52 | 115.16 | 116.81 | 122,286 | +0.83(+0.71%) |
Mar 20, 2018 | 117.22 | 119.70 | 115.16 | 115.98 | 138,776 | -0.83(-0.71%) |
Mar 19, 2018 | 117.22 | 117.22 | 113.71 | 116.81 | 240,820 | -0.41(-0.35%) |
Mar 16, 2018 | 122.17 | 122.17 | 115.57 | 117.22 | 286,282 | -4.54(-3.73%) |
Mar 15, 2018 | 124.24 | 125.06 | 120.94 | 121.76 | 127,740 | -2.48(-1.99%) |
Mar 14, 2018 | 123.00 | 124.86 | 121.35 | 124.24 | 128,562 | +2.48(+2.03%) |
Mar 13, 2018 | 129.60 | 130.84 | 120.94 | 121.76 | 267,239 | -7.43(-5.75%) |
Mar 12, 2018 | 129.60 | 130.64 | 127.54 | 129.19 | 136,799 | -0.41(-0.32%) |
Mar 09, 2018 | 127.13 | 130.84 | 126.30 | 129.60 | 166,817 | +2.89(+2.28%) |
Mar 08, 2018 | 127.12 | 130.38 | 126.31 | 126.72 | 156,617 | -1.22(-0.96%) |
Mar 07, 2018 | 130.18 | 124.27 | 127.94 | 170,119 | -2.04(-1.57%) | |
Mar 06, 2018 | 128.75 | 130.99 | 124.68 | 129.97 | 210,004 | +1.63(+1.27%) |
Mar 05, 2018 | 128.75 | 130.38 | 126.72 | 128.34 | 265,038 | +0.00(+0.00%) |
Mar 02, 2018 | 119.79 | 129.16 | 118.16 | 128.34 | 401,254 | +8.15(+6.78%) |
Mar 01, 2018 | 129.97 | 130.38 | 118.16 | 120.20 | 458,847 | -2.04(-1.67%) |
Feb 28, 2018 | 128.75 | 129.36 | 121.01 | 122.23 | 459,171 | -6.11(-4.76%) |
Feb 27, 2018 | 125.90 | 129.36 | 123.90 | 128.34 | 265,931 | +2.44(+1.94%) |
Feb 26, 2018 | 121.01 | 129.57 | 120.97 | 125.90 | 450,861 | +4.89(+4.04%) |
Feb 23, 2018 | 118.57 | 121.42 | 116.53 | 121.01 | 224,190 | +4.48(+3.85%) |
Feb 22, 2018 | 116.12 | 116.53 | 179,513 | -0.81(-0.69%) | ||
Feb 21, 2018 | 118.16 | 121.01 | 117.75 | 117.34 | 142,610 | -0.82(-0.69%) |
Feb 20, 2018 | 119.38 | 122.23 | 116.57 | 118.16 | 245,803 | +0.82(+0.69%) |
Feb 16, 2018 | 117.34 | 117.34 | 117.34 | 0 | -2.04(-1.71%) | |
Feb 15, 2018 | 117.34 | 120.60 | 115.92 | 119.38 | 263,372 | +3.26(+2.81%) |
Feb 14, 2018 | 111.64 | 118.12 | 111.64 | 116.12 | 243,102 | +3.26(+2.89%) |
Feb 13, 2018 | 113.27 | 114.90 | 110.42 | 112.86 | 228,126 | -0.41(-0.36%) |
Feb 12, 2018 | 111.23 | 116.73 | 109.19 | 113.27 | 211,968 | +3.67(+3.35%) |
Feb 09, 2018 | 111.64 | 112.45 | 105.12 | 109.60 | 257,890 | -2.45(-2.18%) |
Feb 08, 2018 | 116.53 | 116.53 | 111.03 | 112.05 | 191,945 | -3.67(-3.17%) |
Feb 07, 2018 | 112.05 | 117.34 | 111.64 | 115.72 | 335,013 | +3.67(+3.27%) |
Feb 06, 2018 | 105.94 | 112.45 | 104.31 | 112.05 | 236,500 | +2.65(+2.42%) |
Feb 05, 2018 | 112.45 | 113.27 | 107.97 | 109.40 | 198,973 | -4.28(-3.76%) |
Feb 02, 2018 | 110.01 | 115.92 | 108.79 | 113.68 | 329,033 | +3.67(+3.33%) |
Feb 01, 2018 | 104.31 | 110.83 | 103.08 | 110.01 | 268,317 | +5.70(+5.47%) |
Jan 31, 2018 | 102.68 | 104.71 | 102.27 | 104.31 | 146,106 | +1.63(+1.59%) |
Jan 30, 2018 | 103.90 | 104.31 | 101.86 | 102.68 | 306,135 | -2.04(-1.95%) |
Jan 29, 2018 | 104.31 | 105.53 | 103.08 | 104.71 | 250,885 | +0.00(+0.00%) |
Jan 26, 2018 | 107.16 | 107.57 | 101.05 | 104.71 | 438,707 | -2.44(-2.28%) |
Jan 25, 2018 | 107.97 | 108.34 | 105.94 | 107.16 | 144,295 | -0.41(-0.38%) |
Jan 24, 2018 | 109.19 | 111.23 | 106.75 | 107.57 | 211,653 | -1.63(-1.49%) |
Jan 23, 2018 | 108.79 | 111.64 | 107.16 | 109.19 | 212,888 | +1.22(+1.13%) |
Jan 22, 2018 | 107.97 | 109.19 | 106.34 | 107.97 | 243,154 | +0.41(+0.38%) |
Jan 19, 2018 | 108.79 | 109.60 | 106.75 | 107.57 | 161,323 | -1.63(-1.49%) |
Jan 18, 2018 | 112.05 | 112.45 | 108.79 | 109.19 | 241,407 | -2.85(-2.55%) |
Jan 17, 2018 | 111.64 | 113.68 | 111.27 | 112.05 | 125,638 | +0.81(+0.73%) |
Jan 16, 2018 | 118.16 | 118.97 | 110.87 | 111.23 | 277,687 | -6.52(-5.54%) |
Jan 12, 2018 | 117.75 | 117.75 | 117.75 | 0 | +2.85(+2.48%) | |
Jan 11, 2018 | 113.27 | 115.31 | 112.05 | 114.90 | 263,710 | +1.22(+1.08%) |
Jan 10, 2018 | 110.83 | 116.12 | 110.42 | 113.68 | 329,110 | +0.41(+0.36%) |
Jan 09, 2018 | 112.05 | 114.08 | 110.42 | 113.27 | 245,935 | +0.81(+0.72%) |
Jan 08, 2018 | 116.53 | 116.94 | 111.23 | 112.45 | 288,058 | -2.45(-2.13%) |
Jan 05, 2018 | 118.16 | 118.67 | 114.49 | 114.90 | 246,532 | -2.85(-2.42%) |
Jan 04, 2018 | 122.23 | 123.05 | 116.94 | 117.75 | 262,729 | -4.48(-3.67%) |
Jan 03, 2018 | 125.90 | 126.31 | 121.42 | 122.23 | 200,220 | -3.26(-2.60%) |