Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 115.06 | 115.06 | 115.06 | 0 | -2.89(-2.45%) | |
Mar 28, 2018 | 117.22 | 118.81 | 116.47 | 117.95 | 658,962 | +0.91(+0.78%) |
Mar 27, 2018 | 117.62 | 118.46 | 116.38 | 117.04 | 810,188 | +0.20(+0.17%) |
Mar 26, 2018 | 118.67 | 118.75 | 114.91 | 116.83 | 836,796 | -0.91(-0.78%) |
Mar 23, 2018 | 120.16 | 120.87 | 117.62 | 117.75 | 765,637 | -1.81(-1.51%) |
Mar 22, 2018 | 120.21 | 122.64 | 119.50 | 119.55 | 594,832 | -1.16(-0.96%) |
Mar 21, 2018 | 119.76 | 121.82 | 119.37 | 120.71 | 883,158 | +1.28(+1.07%) |
Mar 20, 2018 | 120.08 | 120.24 | 118.63 | 119.43 | 676,309 | -0.17(-0.14%) |
Mar 19, 2018 | 120.13 | 120.37 | 118.18 | 119.59 | 627,602 | -0.43(-0.36%) |
Mar 16, 2018 | 120.20 | 120.65 | 119.11 | 120.02 | 955,280 | -0.31(-0.26%) |
Mar 15, 2018 | 120.23 | 122.44 | 119.89 | 120.33 | 733,077 | +0.55(+0.46%) |
Mar 14, 2018 | 120.61 | 121.52 | 118.94 | 119.78 | 899,104 | -0.61(-0.51%) |
Mar 13, 2018 | 123.22 | 123.22 | 120.23 | 120.39 | 834,222 | -2.32(-1.89%) |
Mar 12, 2018 | 123.07 | 124.53 | 122.17 | 122.71 | 873,925 | -0.37(-0.30%) |
Mar 09, 2018 | 124.04 | 124.21 | 122.58 | 123.08 | 694,422 | -0.59(-0.48%) |
Mar 08, 2018 | 123.23 | 124.07 | 122.54 | 123.67 | 786,480 | +1.04(+0.85%) |
Mar 07, 2018 | 123.29 | 122.63 | 742,743 | +1.21(+1.00%) | ||
Mar 06, 2018 | 120.76 | 122.37 | 120.17 | 121.42 | 1,005,191 | +1.07(+0.89%) |
Mar 05, 2018 | 120.44 | 120.50 | 118.30 | 120.35 | 1,326,188 | +0.01(+0.01%) |
Mar 02, 2018 | 112.64 | 121.88 | 112.63 | 120.34 | 2,369,229 | +7.60(+6.74%) |
Mar 01, 2018 | 112.25 | 116.36 | 110.45 | 112.74 | 1,510,807 | +1.77(+1.59%) |
Feb 28, 2018 | 114.30 | 115.19 | 110.89 | 110.97 | 1,193,189 | -3.21(-2.81%) |
Feb 27, 2018 | 113.74 | 116.29 | 112.89 | 114.18 | 631,424 | +0.85(+0.75%) |
Feb 26, 2018 | 113.01 | 113.97 | 111.14 | 113.33 | 662,347 | +0.30(+0.27%) |
Feb 23, 2018 | 113.74 | 113.90 | 112.19 | 113.02 | 424,341 | -0.29(-0.26%) |
Feb 22, 2018 | 113.31 | 1,098,150 | +1.20(+1.07%) | |||
Feb 21, 2018 | 113.95 | 114.90 | 112.04 | 112.11 | 686,884 | -1.66(-1.46%) |
Feb 20, 2018 | 114.23 | 114.70 | 113.19 | 113.77 | 634,038 | -0.70(-0.61%) |
Feb 16, 2018 | 114.47 | 114.47 | 114.47 | 0 | -0.58(-0.51%) | |
Feb 15, 2018 | 113.78 | 115.12 | 111.87 | 115.05 | 568,577 | +1.60(+1.41%) |
Feb 14, 2018 | 112.28 | 114.15 | 111.51 | 113.45 | 762,022 | +0.63(+0.56%) |
Feb 13, 2018 | 111.31 | 113.08 | 110.68 | 112.82 | 398,569 | +0.57(+0.51%) |
Feb 12, 2018 | 112.25 | 113.35 | 110.62 | 112.25 | 442,935 | +0.32(+0.29%) |
Feb 09, 2018 | 112.64 | 112.89 | 108.20 | 111.93 | 945,072 | +0.40(+0.36%) |
Feb 08, 2018 | 113.58 | 115.91 | 111.53 | 111.53 | 689,771 | -2.18(-1.92%) |
Feb 07, 2018 | 112.96 | 113.69 | 112.38 | 113.71 | 512,582 | +0.25(+0.22%) |
Feb 06, 2018 | 108.82 | 114.04 | 108.26 | 113.46 | 1,066,247 | +0.92(+0.82%) |
Feb 05, 2018 | 115.68 | 116.45 | 111.22 | 112.54 | 1,064,162 | -3.29(-2.84%) |
Feb 02, 2018 | 116.92 | 117.76 | 114.92 | 115.83 | 657,510 | -1.93(-1.64%) |
Feb 01, 2018 | 117.47 | 118.55 | 115.77 | 117.76 | 611,892 | -0.20(-0.17%) |
Jan 31, 2018 | 119.13 | 119.28 | 114.53 | 117.97 | 1,155,498 | -1.00(-0.84%) |
Jan 30, 2018 | 116.23 | 117.80 | 114.30 | 118.97 | 932,449 | +2.19(+1.88%) |
Jan 29, 2018 | 117.78 | 118.34 | 116.63 | 116.77 | 651,508 | -0.93(-0.79%) |
Jan 26, 2018 | 115.81 | 117.82 | 115.25 | 117.70 | 1,020,705 | +2.04(+1.76%) |
Jan 25, 2018 | 115.17 | 115.80 | 114.05 | 115.66 | 370,588 | +1.11(+0.97%) |
Jan 24, 2018 | 114.54 | 114.66 | 113.40 | 114.56 | 699,886 | +0.72(+0.63%) |
Jan 23, 2018 | 114.48 | 114.68 | 112.45 | 113.84 | 422,544 | -0.54(-0.48%) |
Jan 22, 2018 | 114.77 | 114.77 | 112.85 | 114.38 | 731,446 | -0.27(-0.24%) |
Jan 19, 2018 | 114.61 | 116.70 | 113.50 | 114.66 | 1,894,976 | +0.75(+0.66%) |
Jan 18, 2018 | 113.29 | 113.99 | 112.26 | 113.91 | 822,666 | +1.23(+1.09%) |
Jan 17, 2018 | 113.41 | 113.57 | 112.36 | 112.67 | 661,844 | -0.36(-0.32%) |
Jan 16, 2018 | 113.27 | 113.60 | 111.89 | 113.03 | 637,673 | -0.22(-0.20%) |
Jan 12, 2018 | 113.26 | 113.26 | 113.26 | 0 | +1.67(+1.50%) | |
Jan 11, 2018 | 107.26 | 111.62 | 107.26 | 111.59 | 1,011,721 | +4.44(+4.14%) |
Jan 10, 2018 | 107.54 | 108.28 | 106.73 | 107.15 | 754,885 | -0.42(-0.39%) |
Jan 09, 2018 | 107.17 | 108.12 | 105.46 | 107.57 | 1,265,119 | +0.62(+0.58%) |
Jan 08, 2018 | 108.54 | 108.54 | 106.07 | 106.95 | 1,590,052 | -1.77(-1.63%) |
Jan 05, 2018 | 110.13 | 110.13 | 107.51 | 108.71 | 1,237,776 | -0.80(-0.73%) |
Jan 04, 2018 | 110.83 | 110.83 | 108.90 | 109.51 | 709,884 | -0.58(-0.53%) |
Jan 03, 2018 | 111.82 | 111.82 | 109.04 | 110.09 | 871,284 | -2.15(-1.91%) |