Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 117.19 | 117.19 | 117.19 | 0 | +0.91(+0.79%) | |
Mar 28, 2018 | 115.02 | 116.79 | 115.02 | 116.27 | 220,642 | +1.50(+1.31%) |
Mar 27, 2018 | 115.04 | 115.93 | 114.33 | 114.77 | 112,491 | -0.04(-0.04%) |
Mar 26, 2018 | 114.19 | 114.95 | 113.75 | 114.82 | 492,345 | +1.56(+1.38%) |
Mar 23, 2018 | 114.93 | 115.47 | 113.17 | 113.26 | 291,712 | -1.37(-1.19%) |
Mar 22, 2018 | 115.37 | 116.16 | 114.62 | 114.63 | 169,224 | -1.07(-0.92%) |
Mar 21, 2018 | 116.66 | 116.86 | 115.45 | 115.69 | 237,097 | -1.28(-1.10%) |
Mar 20, 2018 | 117.45 | 117.79 | 116.68 | 116.98 | 90,374 | -0.36(-0.31%) |
Mar 19, 2018 | 118.17 | 118.52 | 116.97 | 117.34 | 176,483 | -1.14(-0.96%) |
Mar 16, 2018 | 118.30 | 118.96 | 118.30 | 118.48 | 95,325 | +0.18(+0.15%) |
Mar 15, 2018 | 119.18 | 119.52 | 118.01 | 118.30 | 138,751 | -0.90(-0.76%) |
Mar 14, 2018 | 120.72 | 120.72 | 119.00 | 119.20 | 75,161 | -1.20(-1.00%) |
Mar 13, 2018 | 120.97 | 121.09 | 120.28 | 120.40 | 80,836 | -0.15(-0.12%) |
Mar 12, 2018 | 120.79 | 121.37 | 120.36 | 120.55 | 108,758 | -0.13(-0.11%) |
Mar 09, 2018 | 120.34 | 120.67 | 119.85 | 120.67 | 88,207 | +0.78(+0.65%) |
Mar 08, 2018 | 119.05 | 119.91 | 118.97 | 119.89 | 76,460 | +0.95(+0.80%) |
Mar 07, 2018 | 119.35 | 118.41 | 118.94 | 102,504 | -0.99(-0.82%) | |
Mar 06, 2018 | 119.90 | 119.97 | 118.99 | 119.93 | 1,480,098 | +0.09(+0.08%) |
Mar 05, 2018 | 118.23 | 119.92 | 118.23 | 119.83 | 79,910 | +1.17(+0.99%) |
Mar 02, 2018 | 116.88 | 118.89 | 116.88 | 118.66 | 119,182 | +1.04(+0.88%) |
Mar 01, 2018 | 117.46 | 118.70 | 116.67 | 117.62 | 263,414 | -0.28(-0.24%) |
Feb 28, 2018 | 119.56 | 119.71 | 117.90 | 117.90 | 92,002 | -1.18(-0.99%) |
Feb 27, 2018 | 120.81 | 120.96 | 119.09 | 119.09 | 103,057 | -1.57(-1.30%) |
Feb 26, 2018 | 120.17 | 120.73 | 119.79 | 120.66 | 111,903 | +0.75(+0.62%) |
Feb 23, 2018 | 118.89 | 119.91 | 118.66 | 119.91 | 271,153 | +1.17(+0.99%) |
Feb 22, 2018 | 118.54 | 118.74 | 86,089 | +0.26(+0.22%) | ||
Feb 21, 2018 | 120.15 | 120.20 | 118.48 | 118.48 | 143,492 | -1.48(-1.24%) |
Feb 20, 2018 | 121.46 | 121.46 | 119.79 | 119.96 | 118,674 | -2.67(-2.17%) |
Feb 16, 2018 | 122.63 | 122.63 | 122.63 | 0 | +0.67(+0.55%) | |
Feb 15, 2018 | 120.65 | 121.96 | 120.09 | 121.96 | 114,792 | +1.83(+1.52%) |
Feb 14, 2018 | 119.58 | 120.50 | 118.97 | 120.13 | 109,313 | +0.09(+0.08%) |
Feb 13, 2018 | 119.20 | 120.38 | 119.18 | 120.04 | 90,682 | +0.47(+0.39%) |
Feb 12, 2018 | 119.11 | 120.16 | 118.81 | 119.57 | 146,764 | +1.15(+0.97%) |
Feb 09, 2018 | 119.10 | 119.28 | 116.17 | 118.42 | 254,153 | +0.26(+0.22%) |
Feb 08, 2018 | 121.02 | 121.26 | 118.16 | 118.16 | 171,043 | -2.53(-2.10%) |
Feb 07, 2018 | 121.06 | 122.76 | 120.69 | 120.69 | 144,654 | -0.48(-0.40%) |
Feb 06, 2018 | 118.10 | 121.44 | 117.25 | 121.17 | 305,104 | -0.11(-0.09%) |
Feb 05, 2018 | 123.87 | 124.34 | 120.06 | 121.29 | 209,590 | -3.03(-2.44%) |
Feb 02, 2018 | 126.27 | 126.41 | 124.30 | 124.32 | 145,381 | -2.50(-1.97%) |
Feb 01, 2018 | 126.85 | 127.30 | 126.60 | 126.82 | 139,217 | -0.56(-0.44%) |
Jan 31, 2018 | 128.10 | 128.33 | 126.87 | 127.38 | 235,377 | -0.53(-0.42%) |
Jan 30, 2018 | 128.04 | 128.74 | 127.80 | 127.91 | 145,878 | -0.82(-0.64%) |
Jan 29, 2018 | 129.59 | 129.74 | 128.74 | 128.74 | 162,316 | -0.63(-0.48%) |
Jan 26, 2018 | 128.63 | 129.36 | 128.35 | 129.36 | 139,857 | +0.65(+0.51%) |
Jan 25, 2018 | 128.94 | 129.30 | 128.20 | 128.71 | 84,123 | +0.08(+0.06%) |
Jan 24, 2018 | 128.79 | 128.80 | 128.12 | 128.63 | 91,260 | +0.17(+0.13%) |
Jan 23, 2018 | 128.44 | 128.67 | 127.91 | 128.46 | 176,554 | -0.35(-0.27%) |
Jan 22, 2018 | 127.84 | 128.81 | 127.78 | 128.81 | 132,579 | +0.97(+0.76%) |
Jan 19, 2018 | 126.79 | 127.84 | 126.79 | 127.84 | 84,645 | +1.50(+1.19%) |
Jan 18, 2018 | 126.72 | 126.90 | 126.11 | 126.34 | 104,269 | -0.45(-0.36%) |
Jan 17, 2018 | 125.80 | 127.24 | 125.80 | 126.80 | 155,354 | +1.45(+1.16%) |
Jan 16, 2018 | 125.20 | 125.78 | 125.12 | 125.35 | 183,562 | +0.59(+0.47%) |
Jan 12, 2018 | 124.76 | 124.76 | 124.76 | 0 | -0.02(-0.01%) | |
Jan 11, 2018 | 125.00 | 125.06 | 124.57 | 124.77 | 160,716 | +0.04(+0.03%) |
Jan 10, 2018 | 124.73 | 149,970 | -0.78(-0.62%) | |||
Jan 09, 2018 | 125.75 | 125.93 | 125.44 | 125.51 | 189,892 | -0.18(-0.14%) |
Jan 08, 2018 | 125.34 | 125.72 | 125.21 | 125.69 | 128,891 | +0.38(+0.30%) |
Jan 05, 2018 | 125.19 | 125.39 | 124.77 | 125.31 | 132,633 | +0.42(+0.34%) |
Jan 04, 2018 | 124.70 | 125.42 | 124.68 | 124.89 | 391,864 | +0.40(+0.32%) |
Jan 03, 2018 | 124.70 | 124.94 | 124.47 | 124.49 | 129,073 | -0.13(-0.10%) |