Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 102.44 | 102.44 | 102.44 | 0 | +2.47(+2.47%) | |
Mar 28, 2018 | 99.36 | 101.06 | 98.34 | 99.96 | 651,183 | +0.20(+0.20%) |
Mar 27, 2018 | 99.42 | 101.33 | 98.09 | 99.77 | 1,311,406 | +0.79(+0.80%) |
Mar 26, 2018 | 99.52 | 99.93 | 95.85 | 98.98 | 1,685,613 | +1.21(+1.23%) |
Mar 23, 2018 | 101.98 | 102.32 | 97.44 | 97.77 | 1,277,535 | -4.25(-4.16%) |
Mar 22, 2018 | 105.09 | 105.50 | 101.97 | 102.02 | 1,054,491 | -4.06(-3.83%) |
Mar 21, 2018 | 109.49 | 109.88 | 103.69 | 106.08 | 1,840,744 | -3.02(-2.77%) |
Mar 20, 2018 | 109.66 | 110.55 | 108.61 | 109.10 | 550,655 | -0.06(-0.06%) |
Mar 19, 2018 | 111.32 | 112.10 | 107.91 | 109.16 | 640,454 | -2.44(-2.18%) |
Mar 16, 2018 | 108.98 | 112.02 | 108.23 | 111.60 | 1,180,722 | +4.56(+4.26%) |
Mar 15, 2018 | 109.22 | 109.92 | 106.38 | 107.04 | 1,120,014 | -1.87(-1.72%) |
Mar 14, 2018 | 110.30 | 110.49 | 108.24 | 108.91 | 894,481 | -0.93(-0.85%) |
Mar 13, 2018 | 112.61 | 113.08 | 109.22 | 109.84 | 742,810 | -2.65(-2.36%) |
Mar 12, 2018 | 112.54 | 114.70 | 111.70 | 112.49 | 1,164,546 | -0.05(-0.05%) |
Mar 09, 2018 | 107.84 | 112.78 | 106.81 | 112.54 | 1,822,577 | +5.82(+5.45%) |
Mar 08, 2018 | 112.19 | 112.74 | 102.87 | 106.72 | 4,338,005 | -1.79(-1.65%) |
Mar 07, 2018 | 108.97 | 105.59 | 108.52 | 1,757,248 | +0.71(+0.66%) | |
Mar 06, 2018 | 106.37 | 108.69 | 105.52 | 107.81 | 1,544,769 | +2.54(+2.42%) |
Mar 05, 2018 | 105.65 | 106.38 | 103.28 | 105.26 | 1,438,605 | -1.52(-1.42%) |
Mar 02, 2018 | 108.00 | 108.15 | 102.40 | 106.78 | 1,483,133 | -2.72(-2.48%) |
Mar 01, 2018 | 114.16 | 114.28 | 108.63 | 109.50 | 1,546,628 | -4.86(-4.25%) |
Feb 28, 2018 | 113.34 | 116.63 | 111.66 | 114.36 | 1,331,629 | +1.38(+1.22%) |
Feb 27, 2018 | 117.99 | 118.81 | 111.64 | 112.97 | 1,403,502 | -5.38(-4.55%) |
Feb 26, 2018 | 111.04 | 120.92 | 108.65 | 118.36 | 2,693,785 | +7.54(+6.81%) |
Feb 23, 2018 | 109.82 | 111.58 | 108.80 | 110.81 | 999,611 | +1.41(+1.29%) |
Feb 22, 2018 | 110.74 | 110.74 | 108.42 | 109.40 | 640,561 | -0.52(-0.48%) |
Feb 21, 2018 | 111.82 | 112.58 | 109.88 | 109.93 | 457,622 | -1.68(-1.51%) |
Feb 20, 2018 | 110.48 | 113.22 | 110.40 | 111.61 | 895,898 | +0.95(+0.86%) |
Feb 16, 2018 | 110.66 | 110.66 | 110.66 | 0 | -4.96(-4.29%) | |
Feb 15, 2018 | 116.74 | 117.86 | 113.67 | 115.62 | 500,277 | -0.49(-0.42%) |
Feb 14, 2018 | 113.29 | 116.45 | 112.93 | 116.10 | 732,160 | +1.84(+1.61%) |
Feb 13, 2018 | 113.94 | 115.25 | 110.37 | 114.26 | 804,967 | -0.29(-0.25%) |
Feb 12, 2018 | 113.92 | 115.63 | 110.86 | 114.55 | 797,627 | +1.46(+1.29%) |
Feb 09, 2018 | 111.50 | 114.36 | 108.58 | 113.09 | 1,008,310 | +2.63(+2.38%) |
Feb 08, 2018 | 116.12 | 116.12 | 111.10 | 110.46 | 841,966 | -5.01(-4.34%) |
Feb 07, 2018 | 116.33 | 117.10 | 114.38 | 115.47 | 742,136 | -1.25(-1.07%) |
Feb 06, 2018 | 109.95 | 117.85 | 109.46 | 116.72 | 1,237,384 | +2.30(+2.01%) |
Feb 05, 2018 | 115.23 | 118.48 | 112.82 | 114.41 | 1,117,057 | -1.90(-1.63%) |
Feb 02, 2018 | 120.44 | 121.20 | 115.91 | 116.31 | 928,583 | -5.04(-4.16%) |
Feb 01, 2018 | 120.10 | 122.90 | 118.76 | 121.35 | 661,583 | +0.20(+0.17%) |
Jan 31, 2018 | 124.38 | 125.07 | 119.53 | 121.15 | 976,541 | -2.89(-2.33%) |
Jan 30, 2018 | 122.76 | 125.55 | 122.73 | 124.04 | 711,188 | -0.93(-0.74%) |
Jan 29, 2018 | 124.11 | 128.55 | 124.11 | 124.97 | 1,516,764 | +1.02(+0.82%) |
Jan 26, 2018 | 131.65 | 131.65 | 120.78 | 123.95 | 4,513,049 | -10.29(-7.67%) |
Jan 25, 2018 | 139.49 | 140.04 | 132.12 | 134.24 | 1,456,746 | -4.96(-3.56%) |
Jan 24, 2018 | 139.02 | 143.15 | 137.22 | 139.20 | 921,439 | +0.40(+0.29%) |
Jan 23, 2018 | 139.22 | 139.78 | 137.65 | 138.80 | 499,490 | -0.25(-0.18%) |
Jan 22, 2018 | 137.66 | 139.05 | 136.66 | 139.05 | 498,390 | +1.25(+0.91%) |
Jan 19, 2018 | 135.63 | 138.44 | 134.65 | 137.80 | 575,946 | +2.49(+1.84%) |
Jan 18, 2018 | 137.43 | 138.16 | 134.54 | 135.31 | 684,744 | -2.46(-1.79%) |
Jan 17, 2018 | 135.20 | 138.22 | 134.87 | 137.77 | 452,115 | +2.60(+1.92%) |
Jan 16, 2018 | 140.02 | 140.24 | 134.96 | 135.17 | 669,615 | -3.56(-2.57%) |
Jan 12, 2018 | 138.74 | 138.74 | 138.74 | 0 | -0.22(-0.16%) | |
Jan 11, 2018 | 135.70 | 139.39 | 135.67 | 138.96 | 503,883 | +3.82(+2.83%) |
Jan 10, 2018 | 134.51 | 135.14 | 331,244 | -1.14(-0.84%) | ||
Jan 09, 2018 | 136.89 | 137.76 | 135.03 | 136.28 | 352,389 | -0.02(-0.01%) |
Jan 08, 2018 | 137.49 | 137.97 | 135.21 | 136.30 | 335,389 | -0.99(-0.72%) |
Jan 05, 2018 | 138.45 | 138.86 | 135.95 | 137.29 | 363,439 | -0.54(-0.39%) |
Jan 04, 2018 | 138.29 | 139.62 | 136.96 | 137.83 | 420,662 | -0.12(-0.08%) |
Jan 03, 2018 | 137.96 | 138.89 | 137.06 | 137.95 | 664,307 | +0.22(+0.16%) |