Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 117.50 | 117.50 | 117.50 | 0 | +2.08(+1.80%) | |
Mar 28, 2018 | 115.72 | 116.49 | 114.16 | 115.42 | 130,467 | -0.12(-0.10%) |
Mar 27, 2018 | 118.70 | 118.99 | 114.70 | 115.54 | 217,885 | -2.70(-2.28%) |
Mar 26, 2018 | 116.63 | 118.55 | 115.70 | 118.24 | 172,997 | +3.85(+3.36%) |
Mar 23, 2018 | 118.00 | 118.70 | 114.30 | 114.39 | 189,780 | -3.63(-3.08%) |
Mar 22, 2018 | 121.34 | 121.52 | 117.71 | 118.02 | 240,256 | -4.66(-3.80%) |
Mar 21, 2018 | 122.98 | 124.35 | 122.35 | 122.68 | 202,345 | -0.14(-0.12%) |
Mar 20, 2018 | 122.79 | 123.38 | 122.64 | 122.83 | 72,925 | +0.27(+0.22%) |
Mar 19, 2018 | 123.40 | 123.54 | 121.38 | 122.56 | 117,153 | -1.05(-0.85%) |
Mar 16, 2018 | 123.30 | 124.64 | 123.30 | 123.61 | 37,724 | +0.39(+0.32%) |
Mar 15, 2018 | 123.52 | 123.73 | 122.76 | 123.22 | 68,581 | +0.18(+0.15%) |
Mar 14, 2018 | 125.05 | 125.05 | 122.73 | 123.04 | 74,360 | -1.49(-1.20%) |
Mar 13, 2018 | 126.47 | 126.68 | 124.29 | 124.53 | 101,097 | -1.65(-1.30%) |
Mar 12, 2018 | 126.41 | 126.73 | 125.67 | 126.18 | 73,813 | -0.19(-0.15%) |
Mar 09, 2018 | 124.61 | 126.40 | 124.32 | 126.37 | 197,622 | +2.81(+2.27%) |
Mar 08, 2018 | 123.71 | 123.71 | 122.31 | 123.56 | 203,072 | +0.22(+0.17%) |
Mar 07, 2018 | 123.59 | 123.34 | 168,398 | +0.01(+0.01%) | ||
Mar 06, 2018 | 123.56 | 123.56 | 122.16 | 123.34 | 84,619 | +0.45(+0.36%) |
Mar 05, 2018 | 120.45 | 123.48 | 120.11 | 122.89 | 110,300 | +1.48(+1.22%) |
Mar 02, 2018 | 119.64 | 121.61 | 118.71 | 121.40 | 141,251 | +0.69(+0.57%) |
Mar 01, 2018 | 122.67 | 123.52 | 120.14 | 120.72 | 124,715 | -1.95(-1.59%) |
Feb 28, 2018 | 124.52 | 125.34 | 122.66 | 122.67 | 82,657 | -1.40(-1.13%) |
Feb 27, 2018 | 125.32 | 126.18 | 124.06 | 124.06 | 176,381 | -1.27(-1.01%) |
Feb 26, 2018 | 124.59 | 125.33 | 123.80 | 125.33 | 49,521 | +1.53(+1.24%) |
Feb 23, 2018 | 122.49 | 123.81 | 122.33 | 123.80 | 47,854 | +1.91(+1.57%) |
Feb 22, 2018 | 121.60 | 121.89 | 75,271 | -1.03(-0.84%) | ||
Feb 21, 2018 | 122.84 | 124.85 | 122.84 | 122.92 | 87,235 | +0.00(+0.00%) |
Feb 20, 2018 | 122.88 | 123.91 | 122.42 | 122.92 | 241,079 | -0.33(-0.27%) |
Feb 16, 2018 | 123.25 | 123.25 | 123.25 | 0 | -0.15(-0.12%) | |
Feb 15, 2018 | 123.52 | 123.68 | 121.98 | 123.40 | 80,997 | +0.87(+0.71%) |
Feb 14, 2018 | 119.51 | 122.64 | 119.48 | 122.53 | 114,895 | +2.87(+2.40%) |
Feb 13, 2018 | 118.34 | 119.85 | 118.24 | 119.66 | 141,683 | +0.70(+0.59%) |
Feb 12, 2018 | 118.29 | 120.04 | 117.48 | 118.96 | 90,162 | +1.76(+1.50%) |
Feb 09, 2018 | 116.41 | 117.95 | 113.14 | 117.20 | 166,083 | +2.24(+1.95%) |
Feb 08, 2018 | 120.49 | 120.49 | 114.96 | 114.96 | 132,844 | -5.29(-4.40%) |
Feb 07, 2018 | 119.79 | 121.78 | 119.33 | 120.25 | 93,441 | +0.13(+0.11%) |
Feb 06, 2018 | 114.60 | 120.35 | 114.33 | 120.11 | 193,864 | +1.02(+0.86%) |
Feb 05, 2018 | 121.39 | 123.03 | 116.31 | 119.09 | 203,889 | -4.56(-3.69%) |
Feb 02, 2018 | 125.87 | 126.37 | 123.64 | 123.65 | 99,647 | -2.75(-2.17%) |
Feb 01, 2018 | 124.92 | 126.40 | 124.82 | 126.40 | 86,781 | +1.42(+1.14%) |
Jan 31, 2018 | 125.10 | 125.64 | 124.40 | 124.97 | 106,787 | +0.29(+0.23%) |
Jan 30, 2018 | 125.25 | 125.55 | 124.69 | 124.69 | 105,420 | -1.41(-1.11%) |
Jan 29, 2018 | 126.73 | 127.17 | 126.02 | 126.09 | 129,038 | -0.49(-0.39%) |
Jan 26, 2018 | 125.85 | 126.58 | 125.35 | 126.58 | 97,487 | +0.85(+0.68%) |
Jan 25, 2018 | 126.47 | 126.47 | 125.33 | 125.73 | 93,332 | -0.27(-0.21%) |
Jan 24, 2018 | 125.83 | 126.34 | 124.95 | 126.00 | 153,618 | +0.72(+0.58%) |
Jan 23, 2018 | 125.09 | 125.56 | 124.67 | 125.28 | 93,857 | -0.08(-0.06%) |
Jan 22, 2018 | 124.16 | 125.36 | 124.16 | 125.36 | 94,756 | +0.98(+0.78%) |
Jan 19, 2018 | 123.60 | 124.38 | 123.56 | 124.38 | 106,018 | +1.01(+0.82%) |
Jan 18, 2018 | 123.59 | 123.77 | 123.16 | 123.37 | 152,651 | -0.05(-0.04%) |
Jan 17, 2018 | 122.89 | 123.59 | 121.73 | 123.42 | 112,017 | +0.81(+0.66%) |
Jan 16, 2018 | 124.15 | 124.15 | 121.91 | 122.60 | 261,162 | -0.34(-0.28%) |
Jan 12, 2018 | 122.94 | 122.94 | 122.94 | 0 | +1.05(+0.87%) | |
Jan 11, 2018 | 121.64 | 121.89 | 121.10 | 121.89 | 142,203 | +0.75(+0.62%) |
Jan 10, 2018 | 120.51 | 121.69 | 120.42 | 121.14 | 99,637 | +0.89(+0.74%) |
Jan 09, 2018 | 119.74 | 120.71 | 119.74 | 120.25 | 86,513 | +0.97(+0.82%) |
Jan 08, 2018 | 119.34 | 119.57 | 119.09 | 119.27 | 69,923 | -0.14(-0.11%) |
Jan 05, 2018 | 119.44 | 119.50 | 118.61 | 119.41 | 153,311 | +0.62(+0.52%) |
Jan 04, 2018 | 118.30 | 119.64 | 118.13 | 118.79 | 113,041 | +1.31(+1.12%) |
Jan 03, 2018 | 117.14 | 117.74 | 116.97 | 117.48 | 86,529 | +0.43(+0.37%) |