Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 114.37 | 114.37 | 114.37 | 0 | +1.00(+0.88%) | |
Mar 28, 2018 | 113.50 | 114.92 | 112.33 | 113.38 | 244,149 | +0.08(+0.07%) |
Mar 27, 2018 | 115.98 | 116.48 | 113.03 | 113.30 | 193,304 | -2.28(-1.98%) |
Mar 26, 2018 | 116.81 | 117.32 | 113.97 | 115.58 | 239,218 | +0.26(+0.22%) |
Mar 23, 2018 | 118.32 | 118.96 | 115.24 | 115.33 | 199,948 | -2.77(-2.34%) |
Mar 22, 2018 | 120.31 | 121.64 | 117.87 | 118.09 | 236,037 | -2.95(-2.44%) |
Mar 21, 2018 | 121.71 | 122.19 | 120.36 | 121.04 | 169,671 | -0.88(-0.72%) |
Mar 20, 2018 | 121.90 | 123.02 | 121.04 | 121.92 | 185,126 | +0.29(+0.24%) |
Mar 19, 2018 | 121.57 | 122.09 | 120.85 | 121.63 | 142,023 | +0.13(+0.11%) |
Mar 16, 2018 | 121.05 | 122.84 | 121.05 | 121.50 | 167,180 | +0.31(+0.26%) |
Mar 15, 2018 | 123.29 | 123.29 | 121.02 | 121.19 | 133,334 | -1.64(-1.33%) |
Mar 14, 2018 | 124.04 | 124.27 | 121.97 | 122.82 | 180,603 | -1.32(-1.06%) |
Mar 13, 2018 | 122.44 | 124.78 | 120.63 | 124.14 | 367,998 | +2.32(+1.91%) |
Mar 12, 2018 | 120.62 | 122.51 | 119.75 | 121.82 | 141,424 | +1.73(+1.44%) |
Mar 09, 2018 | 119.90 | 120.96 | 117.86 | 120.09 | 207,343 | +0.74(+0.62%) |
Mar 08, 2018 | 119.05 | 121.38 | 118.57 | 119.35 | 188,608 | +1.05(+0.89%) |
Mar 07, 2018 | 116.53 | 118.30 | 203,460 | -1.33(-1.12%) | ||
Mar 06, 2018 | 120.13 | 120.33 | 119.04 | 119.64 | 187,261 | -0.19(-0.16%) |
Mar 05, 2018 | 118.44 | 120.36 | 117.38 | 119.83 | 158,251 | +0.41(+0.34%) |
Mar 02, 2018 | 118.90 | 119.93 | 117.01 | 119.42 | 180,785 | -0.56(-0.47%) |
Mar 01, 2018 | 120.58 | 121.10 | 118.49 | 119.98 | 257,842 | -0.14(-0.12%) |
Feb 28, 2018 | 121.29 | 122.11 | 120.01 | 120.13 | 200,319 | -0.56(-0.46%) |
Feb 27, 2018 | 123.18 | 123.45 | 120.19 | 120.68 | 391,156 | -2.10(-1.71%) |
Feb 26, 2018 | 123.69 | 123.69 | 122.22 | 122.78 | 355,266 | -0.51(-0.42%) |
Feb 23, 2018 | 122.25 | 123.34 | 120.48 | 123.30 | 262,546 | +2.32(+1.92%) |
Feb 22, 2018 | 122.46 | 120.97 | 562,280 | +3.92(+3.35%) | ||
Feb 21, 2018 | 116.83 | 119.61 | 115.42 | 117.05 | 381,042 | +0.84(+0.72%) |
Feb 20, 2018 | 115.12 | 116.87 | 114.86 | 116.21 | 154,821 | +0.78(+0.67%) |
Feb 16, 2018 | 115.44 | 115.44 | 115.44 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 116.08 | 116.34 | 114.47 | 115.47 | 138,260 | +0.27(+0.23%) |
Feb 14, 2018 | 112.74 | 115.57 | 112.26 | 115.20 | 150,968 | +1.99(+1.76%) |
Feb 13, 2018 | 112.93 | 115.50 | 111.85 | 113.22 | 151,138 | +0.30(+0.27%) |
Feb 12, 2018 | 111.90 | 113.70 | 110.95 | 112.92 | 150,329 | +2.12(+1.91%) |
Feb 09, 2018 | 111.56 | 112.20 | 107.96 | 110.80 | 275,585 | +0.15(+0.14%) |
Feb 08, 2018 | 113.98 | 114.86 | 110.65 | 110.65 | 313,938 | -3.28(-2.88%) |
Feb 07, 2018 | 114.01 | 114.47 | 114.01 | 113.92 | 235,754 | -0.12(-0.11%) |
Feb 06, 2018 | 109.78 | 114.63 | 107.81 | 114.05 | 350,025 | +0.80(+0.70%) |
Feb 05, 2018 | 115.45 | 115.45 | 112.92 | 113.25 | 290,358 | -3.56(-3.05%) |
Feb 02, 2018 | 120.55 | 120.55 | 116.44 | 116.81 | 201,765 | -4.40(-3.63%) |
Feb 01, 2018 | 121.80 | 122.16 | 120.13 | 121.21 | 197,762 | -1.00(-0.82%) |
Jan 31, 2018 | 119.60 | 123.10 | 119.18 | 122.21 | 383,486 | +3.45(+2.90%) |
Jan 30, 2018 | 119.07 | 119.40 | 118.04 | 118.77 | 209,627 | -0.60(-0.50%) |
Jan 29, 2018 | 121.55 | 121.55 | 119.23 | 119.37 | 231,074 | -2.17(-1.79%) |
Jan 26, 2018 | 121.81 | 121.86 | 120.51 | 121.54 | 405,264 | +0.54(+0.45%) |
Jan 25, 2018 | 120.90 | 121.39 | 119.85 | 121.00 | 420,320 | +0.08(+0.07%) |
Jan 24, 2018 | 119.45 | 121.17 | 118.61 | 120.92 | 405,947 | +0.91(+0.76%) |
Jan 23, 2018 | 121.62 | 122.05 | 119.85 | 120.01 | 195,711 | -1.38(-1.14%) |
Jan 22, 2018 | 121.44 | 121.72 | 120.25 | 121.39 | 262,717 | -0.20(-0.17%) |
Jan 19, 2018 | 121.58 | 122.11 | 120.66 | 121.59 | 300,621 | +0.82(+0.68%) |
Jan 18, 2018 | 121.94 | 122.79 | 120.71 | 120.77 | 173,639 | -1.50(-1.23%) |
Jan 17, 2018 | 122.48 | 122.76 | 121.20 | 122.27 | 175,507 | +0.31(+0.25%) |
Jan 16, 2018 | 124.75 | 124.75 | 121.87 | 121.96 | 199,622 | -2.62(-2.10%) |
Jan 12, 2018 | 124.58 | 124.58 | 124.58 | 0 | +2.92(+2.40%) | |
Jan 11, 2018 | 117.78 | 122.43 | 117.78 | 121.66 | 419,545 | +5.03(+4.31%) |
Jan 10, 2018 | 116.25 | 116.75 | 115.17 | 116.64 | 494,927 | +0.74(+0.64%) |
Jan 09, 2018 | 116.59 | 116.87 | 115.77 | 115.89 | 216,383 | -0.65(-0.56%) |
Jan 08, 2018 | 117.93 | 118.36 | 115.56 | 116.55 | 337,973 | -1.96(-1.65%) |
Jan 05, 2018 | 119.75 | 119.84 | 117.91 | 118.51 | 217,582 | -0.54(-0.45%) |
Jan 04, 2018 | 121.87 | 121.87 | 118.88 | 119.05 | 239,793 | -1.89(-1.56%) |
Jan 03, 2018 | 121.47 | 121.85 | 120.68 | 120.94 | 266,625 | -0.82(-0.67%) |