Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 112.48 | 112.48 | 112.48 | 0 | +3.80(+3.49%) | |
Mar 28, 2018 | 112.44 | 112.66 | 108.61 | 108.69 | 617,088 | -3.84(-3.42%) |
Mar 27, 2018 | 116.96 | 118.03 | 111.90 | 112.53 | 576,786 | -4.09(-3.51%) |
Mar 26, 2018 | 114.58 | 116.72 | 112.73 | 116.62 | 661,302 | +4.14(+3.68%) |
Mar 23, 2018 | 115.99 | 118.08 | 112.34 | 112.48 | 642,825 | -3.65(-3.14%) |
Mar 22, 2018 | 119.83 | 120.08 | 115.94 | 116.14 | 473,005 | -5.21(-4.29%) |
Mar 21, 2018 | 122.17 | 123.24 | 120.71 | 121.34 | 464,709 | -1.07(-0.87%) |
Mar 20, 2018 | 121.05 | 123.24 | 120.42 | 122.41 | 376,225 | +1.36(+1.13%) |
Mar 19, 2018 | 122.07 | 123.29 | 120.27 | 121.05 | 395,525 | -2.05(-1.66%) |
Mar 16, 2018 | 124.51 | 124.85 | 122.90 | 123.10 | 457,206 | -1.46(-1.17%) |
Mar 15, 2018 | 124.41 | 124.94 | 122.95 | 124.56 | 344,819 | +0.78(+0.63%) |
Mar 14, 2018 | 124.41 | 124.94 | 121.73 | 123.78 | 315,774 | -0.34(-0.27%) |
Mar 13, 2018 | 124.61 | 125.58 | 123.24 | 124.12 | 415,311 | -0.24(-0.20%) |
Mar 12, 2018 | 125.53 | 122.56 | 124.36 | 465,421 | +1.46(+1.19%) | |
Mar 09, 2018 | 120.56 | 122.90 | 119.54 | 122.90 | 389,385 | +3.36(+2.81%) |
Mar 08, 2018 | 120.32 | 120.47 | 118.62 | 119.54 | 254,585 | -0.29(-0.24%) |
Mar 07, 2018 | 120.61 | 119.83 | 552,948 | +2.92(+2.50%) | ||
Mar 06, 2018 | 119.83 | 119.83 | 116.67 | 116.91 | 585,432 | -2.09(-1.76%) |
Mar 05, 2018 | 115.36 | 119.69 | 114.82 | 119.01 | 555,505 | +2.73(+2.34%) |
Mar 02, 2018 | 112.73 | 116.62 | 112.53 | 116.28 | 518,951 | +2.34(+2.05%) |
Mar 01, 2018 | 112.68 | 114.43 | 111.17 | 113.94 | 465,208 | +1.46(+1.30%) |
Feb 28, 2018 | 113.94 | 114.92 | 112.39 | 112.48 | 471,412 | -1.12(-0.99%) |
Feb 27, 2018 | 116.23 | 117.11 | 113.26 | 113.60 | 814,889 | -3.02(-2.59%) |
Feb 26, 2018 | 114.58 | 117.16 | 114.04 | 116.62 | 780,027 | +2.14(+1.87%) |
Feb 23, 2018 | 115.70 | 116.67 | 112.97 | 114.48 | 565,952 | -0.29(-0.25%) |
Feb 22, 2018 | 115.84 | 112.34 | 114.77 | 905,730 | +1.22(+1.07%) | |
Feb 21, 2018 | 114.92 | 116.38 | 113.46 | 113.56 | 931,220 | -0.73(-0.64%) |
Feb 20, 2018 | 117.94 | 119.32 | 112.58 | 114.29 | 1,536,054 | -4.92(-4.12%) |
Feb 16, 2018 | 119.20 | 119.20 | 119.20 | 0 | -11.05(-8.48%) | |
Feb 15, 2018 | 131.22 | 128.40 | 130.25 | 1,376,038 | +3.51(+2.77%) | |
Feb 14, 2018 | 122.03 | 127.72 | 121.83 | 126.75 | 1,081,307 | +4.14(+3.37%) |
Feb 13, 2018 | 120.37 | 122.80 | 119.72 | 122.61 | 490,879 | +1.17(+0.96%) |
Feb 12, 2018 | 120.22 | 122.54 | 119.49 | 121.44 | 600,920 | +2.19(+1.84%) |
Feb 09, 2018 | 119.40 | 120.13 | 115.21 | 119.25 | 1,041,726 | +1.12(+0.95%) |
Feb 08, 2018 | 120.27 | 116.43 | 118.13 | 744,712 | -1.21(-1.02%) | |
Feb 07, 2018 | 117.50 | 119.54 | 117.50 | 119.34 | 569,068 | +1.26(+1.07%) |
Feb 06, 2018 | 114.20 | 118.33 | 112.60 | 118.08 | 605,910 | -0.05(-0.04%) |
Feb 05, 2018 | 119.73 | 120.51 | 116.63 | 118.13 | 341,315 | -2.77(-2.29%) |
Feb 02, 2018 | 121.92 | 122.94 | 120.41 | 120.90 | 399,084 | -1.89(-1.54%) |
Feb 01, 2018 | 121.19 | 123.57 | 120.27 | 122.79 | 247,180 | +0.63(+0.52%) |
Jan 31, 2018 | 123.52 | 124.64 | 122.02 | 122.16 | 357,860 | -1.02(-0.83%) |
Jan 30, 2018 | 120.85 | 123.38 | 120.66 | 123.18 | 523,846 | +0.78(+0.63%) |
Jan 29, 2018 | 122.02 | 123.28 | 121.53 | 122.40 | 434,306 | +0.15(+0.12%) |
Jan 26, 2018 | 121.58 | 122.65 | 120.66 | 122.26 | 419,531 | +1.41(+1.17%) |
Jan 25, 2018 | 119.44 | 121.14 | 118.42 | 120.85 | 611,235 | +1.65(+1.39%) |
Jan 24, 2018 | 119.98 | 120.75 | 119.03 | 119.20 | 364,233 | -0.19(-0.16%) |
Jan 23, 2018 | 116.19 | 119.83 | 115.83 | 119.39 | 452,613 | +3.25(+2.80%) |
Jan 22, 2018 | 115.51 | 116.60 | 115.51 | 116.14 | 299,265 | +0.05(+0.04%) |
Jan 19, 2018 | 115.22 | 116.24 | 114.83 | 116.09 | 571,993 | +1.02(+0.89%) |
Jan 18, 2018 | 115.46 | 116.38 | 113.71 | 115.07 | 507,492 | -1.12(-0.96%) |
Jan 17, 2018 | 116.53 | 117.04 | 116.00 | 116.19 | 366,144 | +0.24(+0.21%) |
Jan 16, 2018 | 117.69 | 118.71 | 115.22 | 115.95 | 541,691 | -1.55(-1.32%) |
Jan 12, 2018 | 117.50 | 117.50 | 117.50 | 0 | +1.26(+1.09%) | |
Jan 11, 2018 | 115.02 | 116.97 | 114.54 | 116.24 | 220,445 | +1.41(+1.23%) |
Jan 10, 2018 | 115.90 | 114.10 | 114.83 | 396,490 | -1.07(-0.92%) | |
Jan 09, 2018 | 117.74 | 118.86 | 115.75 | 115.90 | 566,417 | -1.84(-1.57%) |
Jan 08, 2018 | 116.72 | 117.96 | 115.75 | 117.74 | 330,665 | +0.53(+0.46%) |
Jan 05, 2018 | 116.29 | 117.45 | 115.75 | 117.21 | 439,756 | +1.80(+1.56%) |
Jan 04, 2018 | 113.52 | 116.53 | 113.52 | 115.41 | 393,604 | +2.57(+2.28%) |
Jan 03, 2018 | 112.35 | 113.52 | 111.53 | 112.84 | 344,476 | +0.53(+0.48%) |