Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 124.08 | 124.08 | 124.08 | 0 | +1.76(+1.44%) | |
Mar 28, 2018 | 122.73 | 124.05 | 121.75 | 122.32 | 46,685 | -0.42(-0.34%) |
Mar 27, 2018 | 122.88 | 124.52 | 121.56 | 122.74 | 55,793 | -0.09(-0.07%) |
Mar 26, 2018 | 121.36 | 123.03 | 118.37 | 122.83 | 105,908 | +2.88(+2.40%) |
Mar 23, 2018 | 121.71 | 123.13 | 119.47 | 119.95 | 115,196 | -1.54(-1.26%) |
Mar 22, 2018 | 121.16 | 124.44 | 120.68 | 121.48 | 81,711 | -0.11(-0.09%) |
Mar 21, 2018 | 122.82 | 123.05 | 121.20 | 121.59 | 82,515 | -1.67(-1.36%) |
Mar 20, 2018 | 123.92 | 124.48 | 122.49 | 123.26 | 33,706 | -0.41(-0.33%) |
Mar 19, 2018 | 124.03 | 124.29 | 120.87 | 123.67 | 75,630 | -0.53(-0.42%) |
Mar 16, 2018 | 123.02 | 125.02 | 122.14 | 124.20 | 231,277 | +1.19(+0.97%) |
Mar 15, 2018 | 126.46 | 126.46 | 122.34 | 123.01 | 83,473 | -3.23(-2.56%) |
Mar 14, 2018 | 127.71 | 128.34 | 125.41 | 126.23 | 56,504 | -1.48(-1.16%) |
Mar 13, 2018 | 128.29 | 129.26 | 127.04 | 127.72 | 53,011 | -0.09(-0.07%) |
Mar 12, 2018 | 128.43 | 130.03 | 127.75 | 127.81 | 43,191 | -0.63(-0.49%) |
Mar 09, 2018 | 128.59 | 129.52 | 127.01 | 128.43 | 43,069 | +0.73(+0.57%) |
Mar 08, 2018 | 128.20 | 128.85 | 126.91 | 127.71 | 56,101 | -0.30(-0.23%) |
Mar 07, 2018 | 128.61 | 126.61 | 128.00 | 53,894 | +0.35(+0.28%) | |
Mar 06, 2018 | 125.81 | 127.71 | 124.25 | 127.65 | 72,258 | +2.04(+1.62%) |
Mar 05, 2018 | 123.80 | 126.31 | 123.19 | 125.61 | 60,066 | +1.33(+1.07%) |
Mar 02, 2018 | 120.37 | 124.71 | 120.37 | 124.28 | 75,663 | +2.46(+2.02%) |
Mar 01, 2018 | 121.91 | 123.38 | 119.94 | 121.82 | 57,521 | +0.15(+0.13%) |
Feb 28, 2018 | 123.58 | 125.55 | 121.67 | 121.67 | 56,939 | -1.66(-1.34%) |
Feb 27, 2018 | 124.09 | 126.13 | 123.32 | 123.32 | 68,832 | -0.87(-0.70%) |
Feb 26, 2018 | 122.66 | 124.83 | 122.17 | 124.19 | 72,390 | +1.54(+1.26%) |
Feb 23, 2018 | 122.70 | 122.90 | 121.49 | 122.65 | 93,079 | +0.72(+0.59%) |
Feb 22, 2018 | 123.54 | 123.97 | 121.62 | 121.94 | 97,793 | -1.20(-0.97%) |
Feb 21, 2018 | 125.75 | 125.75 | 123.10 | 123.13 | 91,630 | -2.40(-1.91%) |
Feb 20, 2018 | 125.67 | 126.55 | 124.46 | 125.53 | 94,782 | -0.45(-0.36%) |
Feb 16, 2018 | 125.98 | 125.98 | 125.98 | 0 | +0.29(+0.23%) | |
Feb 15, 2018 | 125.75 | 126.85 | 124.12 | 125.69 | 99,255 | +0.38(+0.30%) |
Feb 14, 2018 | 121.47 | 125.89 | 121.08 | 125.31 | 102,790 | +3.40(+2.79%) |
Feb 13, 2018 | 120.80 | 122.54 | 120.80 | 121.92 | 65,736 | +0.34(+0.28%) |
Feb 12, 2018 | 121.74 | 122.78 | 120.19 | 121.58 | 79,349 | +0.32(+0.26%) |
Feb 09, 2018 | 120.91 | 123.18 | 118.72 | 121.27 | 112,898 | +1.56(+1.30%) |
Feb 08, 2018 | 122.96 | 119.57 | 119.71 | 72,307 | -2.33(-1.91%) | |
Feb 07, 2018 | 123.03 | 123.92 | 121.85 | 122.04 | 55,263 | -1.06(-0.86%) |
Feb 06, 2018 | 119.08 | 124.24 | 116.41 | 123.10 | 141,165 | +0.62(+0.51%) |
Feb 05, 2018 | 123.77 | 125.20 | 120.83 | 122.47 | 38,692 | -1.59(-1.28%) |
Feb 02, 2018 | 126.39 | 130.97 | 122.72 | 124.06 | 115,921 | -2.32(-1.83%) |
Feb 01, 2018 | 125.35 | 126.60 | 123.30 | 126.38 | 148,480 | +1.00(+0.80%) |
Jan 31, 2018 | 127.13 | 127.89 | 124.14 | 125.39 | 119,580 | -0.50(-0.40%) |
Jan 30, 2018 | 129.25 | 129.25 | 124.77 | 125.89 | 193,145 | -9.56(-7.06%) |
Jan 29, 2018 | 134.81 | 136.68 | 134.81 | 135.45 | 66,578 | +0.74(+0.55%) |
Jan 26, 2018 | 136.69 | 136.88 | 133.09 | 134.71 | 113,585 | -1.98(-1.45%) |
Jan 25, 2018 | 134.94 | 137.27 | 132.82 | 136.69 | 151,345 | +2.32(+1.73%) |
Jan 24, 2018 | 136.73 | 136.76 | 133.66 | 134.37 | 52,592 | -1.68(-1.24%) |
Jan 23, 2018 | 136.00 | 136.74 | 134.57 | 136.06 | 36,847 | +0.43(+0.31%) |
Jan 22, 2018 | 139.30 | 139.30 | 134.97 | 135.63 | 54,686 | -3.67(-2.63%) |
Jan 19, 2018 | 136.05 | 139.47 | 135.92 | 139.30 | 56,820 | +3.00(+2.20%) |
Jan 18, 2018 | 138.16 | 138.38 | 135.51 | 136.30 | 58,062 | -1.41(-1.03%) |
Jan 17, 2018 | 133.39 | 139.11 | 133.39 | 137.71 | 77,706 | +4.88(+3.68%) |
Jan 16, 2018 | 133.68 | 134.01 | 132.68 | 132.83 | 111,925 | +0.14(+0.11%) |
Jan 12, 2018 | 132.69 | 132.69 | 132.69 | 0 | -0.08(-0.06%) | |
Jan 11, 2018 | 131.75 | 133.64 | 131.75 | 132.77 | 96,831 | +1.02(+0.78%) |
Jan 10, 2018 | 132.99 | 133.05 | 131.47 | 131.75 | 59,459 | -1.70(-1.28%) |
Jan 09, 2018 | 134.33 | 135.28 | 133.39 | 133.45 | 51,841 | -0.97(-0.72%) |
Jan 08, 2018 | 133.84 | 136.74 | 132.42 | 134.42 | 60,740 | +0.10(+0.07%) |
Jan 05, 2018 | 135.62 | 136.66 | 134.28 | 134.32 | 49,294 | -1.29(-0.95%) |
Jan 04, 2018 | 133.84 | 135.85 | 133.84 | 135.61 | 140,829 | +1.85(+1.38%) |
Jan 03, 2018 | 135.01 | 136.10 | 132.85 | 133.76 | 70,323 | -1.35(-1.00%) |