Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 110.04 | 110.04 | 110.04 | 0 | +0.65(+0.60%) | |
Mar 28, 2018 | 109.06 | 110.35 | 108.93 | 109.39 | 5,109,950 | +0.44(+0.40%) |
Mar 27, 2018 | 110.41 | 111.07 | 108.41 | 108.95 | 5,414,660 | -1.05(-0.95%) |
Mar 26, 2018 | 108.45 | 110.20 | 107.78 | 110.00 | 5,721,530 | +3.21(+3.01%) |
Mar 23, 2018 | 109.19 | 109.43 | 106.56 | 106.78 | 6,192,074 | -2.30(-2.10%) |
Mar 22, 2018 | 111.16 | 111.34 | 109.01 | 109.08 | 6,615,430 | -3.30(-2.94%) |
Mar 21, 2018 | 112.29 | 113.46 | 111.82 | 112.38 | 4,855,328 | +0.35(+0.31%) |
Mar 20, 2018 | 112.97 | 113.27 | 111.37 | 112.03 | 6,046,847 | -0.82(-0.73%) |
Mar 19, 2018 | 114.54 | 114.67 | 112.20 | 112.85 | 7,642,251 | -2.09(-1.82%) |
Mar 16, 2018 | 114.79 | 116.17 | 114.49 | 114.94 | 12,915,237 | +0.47(+0.41%) |
Mar 15, 2018 | 113.83 | 115.65 | 113.69 | 114.47 | 5,396,902 | +1.07(+0.94%) |
Mar 14, 2018 | 114.87 | 115.24 | 113.13 | 113.40 | 5,063,454 | -0.86(-0.75%) |
Mar 13, 2018 | 114.81 | 116.27 | 113.90 | 114.26 | 5,835,413 | -0.67(-0.59%) |
Mar 12, 2018 | 114.49 | 115.48 | 113.94 | 114.94 | 7,060,065 | +0.68(+0.60%) |
Mar 09, 2018 | 112.94 | 114.45 | 112.81 | 114.25 | 7,002,677 | +2.22(+1.98%) |
Mar 08, 2018 | 114.03 | 114.44 | 111.21 | 112.03 | 8,964,697 | -1.51(-1.33%) |
Mar 07, 2018 | 113.91 | 113.55 | 6,018,883 | +1.86(+1.67%) | ||
Mar 06, 2018 | 113.24 | 111.28 | 111.68 | 5,010,573 | -0.88(-0.78%) | |
Mar 05, 2018 | 110.53 | 112.95 | 110.27 | 112.56 | 5,117,740 | +1.77(+1.59%) |
Mar 02, 2018 | 109.58 | 110.99 | 108.93 | 110.80 | 4,547,120 | +0.49(+0.44%) |
Mar 01, 2018 | 111.54 | 112.58 | 109.58 | 110.31 | 5,631,560 | -1.45(-1.30%) |
Feb 28, 2018 | 112.96 | 113.42 | 111.74 | 111.76 | 5,293,179 | -0.52(-0.46%) |
Feb 27, 2018 | 113.65 | 114.59 | 112.26 | 112.28 | 5,908,188 | -1.46(-1.28%) |
Feb 26, 2018 | 111.75 | 113.95 | 111.53 | 113.73 | 5,017,362 | +2.19(+1.97%) |
Feb 23, 2018 | 110.66 | 111.78 | 110.50 | 111.54 | 4,540,055 | +1.68(+1.53%) |
Feb 22, 2018 | 109.58 | 109.86 | 5,611,674 | -0.56(-0.51%) | ||
Feb 21, 2018 | 111.47 | 112.43 | 110.38 | 110.42 | 5,193,804 | -0.86(-0.77%) |
Feb 20, 2018 | 112.01 | 110.35 | 111.28 | 6,259,326 | -0.73(-0.65%) | |
Feb 16, 2018 | 112.01 | 112.01 | 112.01 | 0 | +0.12(+0.11%) | |
Feb 15, 2018 | 111.52 | 112.47 | 110.87 | 111.89 | 7,712,240 | +0.90(+0.81%) |
Feb 14, 2018 | 107.72 | 111.16 | 107.58 | 110.99 | 7,634,306 | +2.88(+2.66%) |
Feb 13, 2018 | 108.22 | 108.42 | 107.32 | 108.12 | 6,783,906 | -0.47(-0.43%) |
Feb 12, 2018 | 108.22 | 109.30 | 107.79 | 108.58 | 8,195,665 | +1.35(+1.26%) |
Feb 09, 2018 | 106.57 | 107.97 | 103.56 | 107.23 | 10,915,251 | +1.38(+1.30%) |
Feb 08, 2018 | 109.36 | 109.73 | 105.78 | 105.85 | 9,439,222 | -3.41(-3.12%) |
Feb 07, 2018 | 109.49 | 110.32 | 108.86 | 109.26 | 8,645,320 | -1.06(-0.96%) |
Feb 06, 2018 | 106.73 | 110.43 | 106.03 | 110.32 | 13,876,223 | +1.04(+0.95%) |
Feb 05, 2018 | 112.13 | 112.57 | 106.88 | 109.28 | 12,219,409 | -3.66(-3.24%) |
Feb 02, 2018 | 114.84 | 115.05 | 112.83 | 112.94 | 7,395,057 | -2.39(-2.08%) |
Feb 01, 2018 | 115.90 | 116.52 | 114.98 | 115.34 | 6,241,402 | -0.92(-0.79%) |
Jan 31, 2018 | 116.30 | 117.17 | 115.59 | 116.26 | 5,733,875 | +0.06(+0.05%) |
Jan 30, 2018 | 118.04 | 118.44 | 115.87 | 116.20 | 6,902,246 | -2.26(-1.91%) |
Jan 29, 2018 | 118.92 | 119.59 | 117.90 | 118.46 | 4,951,899 | -0.38(-0.32%) |
Jan 26, 2018 | 117.98 | 118.90 | 117.74 | 118.84 | 5,333,618 | +1.33(+1.13%) |
Jan 25, 2018 | 117.83 | 118.45 | 117.32 | 117.52 | 4,648,820 | +0.07(+0.06%) |
Jan 24, 2018 | 118.42 | 119.82 | 117.05 | 117.44 | 7,826,544 | -0.62(-0.53%) |
Jan 23, 2018 | 115.63 | 118.08 | 115.41 | 118.07 | 10,508,589 | +2.59(+2.24%) |
Jan 22, 2018 | 116.46 | 114.42 | 115.48 | 11,915,367 | +0.16(+0.14%) | |
Jan 19, 2018 | 116.80 | 117.47 | 114.56 | 115.31 | 29,812,188 | -4.79(-3.99%) |
Jan 18, 2018 | 120.73 | 121.54 | 119.42 | 120.11 | 19,726,898 | +0.33(+0.28%) |
Jan 17, 2018 | 119.32 | 120.11 | 118.79 | 119.78 | 16,462,997 | +3.41(+2.93%) |
Jan 16, 2018 | 117.25 | 117.39 | 116.01 | 116.37 | 10,801,728 | +0.50(+0.44%) |
Jan 12, 2018 | 115.86 | 115.86 | 115.86 | 0 | -0.75(-0.65%) | |
Jan 11, 2018 | 117.04 | 117.14 | 115.98 | 116.61 | 5,341,205 | +0.01(+0.01%) |
Jan 10, 2018 | 116.71 | 116.35 | 116.60 | 5,876,943 | +0.25(+0.21%) | |
Jan 09, 2018 | 116.40 | 116.85 | 115.81 | 116.35 | 6,113,160 | +0.25(+0.22%) |
Jan 08, 2018 | 115.52 | 116.41 | 114.84 | 116.10 | 7,373,512 | +0.70(+0.60%) |
Jan 05, 2018 | 115.36 | 115.69 | 114.41 | 115.40 | 7,315,960 | +0.56(+0.49%) |
Jan 04, 2018 | 113.38 | 115.28 | 113.18 | 114.84 | 10,637,569 | +2.28(+2.03%) |
Jan 03, 2018 | 111.74 | 113.50 | 111.03 | 112.56 | 13,293,641 | +3.01(+2.75%) |