Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 120.68 | 120.68 | 120.68 | 0 | -0.05(-0.04%) | |
Mar 28, 2018 | 118.76 | 121.73 | 118.76 | 120.73 | 71,381 | +1.92(+1.62%) |
Mar 27, 2018 | 119.17 | 120.82 | 118.48 | 118.80 | 53,748 | -0.23(-0.19%) |
Mar 26, 2018 | 119.12 | 119.81 | 117.75 | 119.03 | 50,365 | +1.33(+1.13%) |
Mar 23, 2018 | 120.59 | 121.87 | 117.52 | 117.70 | 79,168 | -2.34(-1.95%) |
Mar 22, 2018 | 119.40 | 122.74 | 119.40 | 120.04 | 51,416 | +0.00(+0.00%) |
Mar 21, 2018 | 121.83 | 122.26 | 119.54 | 120.04 | 42,165 | -1.74(-1.43%) |
Mar 20, 2018 | 121.92 | 122.54 | 121.32 | 121.78 | 54,735 | -0.18(-0.15%) |
Mar 19, 2018 | 122.06 | 122.93 | 120.73 | 121.96 | 58,413 | -0.55(-0.45%) |
Mar 16, 2018 | 120.54 | 122.61 | 120.47 | 122.51 | 171,537 | +2.02(+1.67%) |
Mar 15, 2018 | 121.23 | 123.16 | 119.58 | 120.50 | 46,284 | -0.73(-0.60%) |
Mar 14, 2018 | 121.19 | 122.06 | 120.91 | 121.23 | 50,002 | +0.46(+0.38%) |
Mar 13, 2018 | 121.05 | 122.19 | 119.77 | 120.77 | 56,378 | +0.00(+0.00%) |
Mar 12, 2018 | 120.86 | 121.87 | 120.22 | 120.77 | 60,804 | +0.05(+0.04%) |
Mar 09, 2018 | 122.51 | 122.51 | 120.50 | 120.73 | 54,527 | -1.01(-0.83%) |
Mar 08, 2018 | 121.09 | 121.92 | 119.86 | 121.73 | 63,410 | +1.01(+0.83%) |
Mar 07, 2018 | 119.31 | 121.09 | 118.71 | 120.73 | 61,035 | +0.64(+0.53%) |
Mar 06, 2018 | 119.40 | 120.73 | 118.14 | 120.09 | 69,101 | +0.69(+0.58%) |
Mar 05, 2018 | 115.78 | 120.18 | 115.78 | 119.40 | 109,948 | +2.98(+2.56%) |
Mar 02, 2018 | 112.71 | 116.74 | 112.43 | 116.42 | 60,113 | +3.21(+2.83%) |
Mar 01, 2018 | 114.22 | 114.91 | 112.25 | 113.21 | 82,221 | -1.05(-0.92%) |
Feb 28, 2018 | 117.80 | 117.80 | 114.22 | 114.27 | 48,037 | -2.98(-2.54%) |
Feb 27, 2018 | 118.53 | 118.76 | 116.05 | 117.25 | 53,644 | -1.28(-1.08%) |
Feb 26, 2018 | 117.84 | 118.67 | 116.44 | 118.53 | 38,645 | +0.78(+0.66%) |
Feb 23, 2018 | 117.02 | 117.93 | 115.78 | 117.75 | 35,042 | +1.38(+1.18%) |
Feb 22, 2018 | 116.83 | 117.20 | 115.83 | 116.37 | 49,406 | +0.09(+0.08%) |
Feb 21, 2018 | 114.59 | 117.75 | 114.59 | 116.28 | 49,010 | +1.15(+1.00%) |
Feb 20, 2018 | 114.72 | 116.24 | 114.31 | 115.14 | 63,246 | +0.00(+0.00%) |
Feb 16, 2018 | 115.14 | 115.14 | 115.14 | 0 | +0.27(+0.24%) | |
Feb 15, 2018 | 113.58 | 115.00 | 112.14 | 114.86 | 35,458 | +1.88(+1.66%) |
Feb 14, 2018 | 109.41 | 114.50 | 109.41 | 112.98 | 69,603 | +2.84(+2.58%) |
Feb 13, 2018 | 109.73 | 110.33 | 108.86 | 110.14 | 44,465 | -0.18(-0.17%) |
Feb 12, 2018 | 110.92 | 111.06 | 108.95 | 110.33 | 56,636 | +0.32(+0.29%) |
Feb 09, 2018 | 106.80 | 110.88 | 106.52 | 110.01 | 75,266 | +3.53(+3.31%) |
Feb 08, 2018 | 109.82 | 111.11 | 106.39 | 106.48 | 60,155 | -3.16(-2.88%) |
Feb 07, 2018 | 109.82 | 109.82 | 109.82 | 109.64 | 45,609 | -0.67(-0.60%) |
Feb 06, 2018 | 106.71 | 111.29 | 106.71 | 110.30 | 155,080 | +0.85(+0.77%) |
Feb 05, 2018 | 111.20 | 111.79 | 108.77 | 109.46 | 44,098 | -2.34(-2.09%) |
Feb 02, 2018 | 112.07 | 112.59 | 110.92 | 111.79 | 49,430 | -0.82(-0.73%) |
Feb 01, 2018 | 113.35 | 113.53 | 111.52 | 112.62 | 92,211 | -0.78(-0.69%) |
Jan 31, 2018 | 114.82 | 114.91 | 112.98 | 113.40 | 58,206 | -0.87(-0.76%) |
Jan 30, 2018 | 114.27 | 114.48 | 113.18 | 114.27 | 55,108 | -0.87(-0.76%) |
Jan 29, 2018 | 116.24 | 117.02 | 115.09 | 115.14 | 57,378 | -2.15(-1.84%) |
Jan 26, 2018 | 118.48 | 118.48 | 115.96 | 117.29 | 49,507 | -1.15(-0.97%) |
Jan 25, 2018 | 117.15 | 118.53 | 115.00 | 118.44 | 55,174 | +1.65(+1.41%) |
Jan 24, 2018 | 117.29 | 117.70 | 115.92 | 116.79 | 49,371 | -0.50(-0.43%) |
Jan 23, 2018 | 117.11 | 118.99 | 116.47 | 117.29 | 83,359 | +0.18(+0.16%) |
Jan 22, 2018 | 117.29 | 114.20 | 117.11 | 59,125 | +0.87(+0.75%) | |
Jan 19, 2018 | 115.37 | 117.15 | 115.07 | 116.24 | 129,989 | +0.82(+0.71%) |
Jan 18, 2018 | 115.60 | 116.01 | 114.68 | 115.41 | 53,302 | -0.19(-0.17%) |
Jan 17, 2018 | 115.15 | 115.79 | 113.19 | 115.61 | 64,816 | +1.19(+1.04%) |
Jan 16, 2018 | 113.83 | 115.65 | 113.46 | 114.42 | 96,757 | +1.23(+1.09%) |
Jan 12, 2018 | 113.19 | 113.19 | 113.19 | 0 | -2.28(-1.98%) | |
Jan 11, 2018 | 112.82 | 115.47 | 112.27 | 115.47 | 85,640 | +2.83(+2.51%) |
Jan 10, 2018 | 112.69 | 106.94 | 112.64 | 170,339 | +4.88(+4.53%) | |
Jan 09, 2018 | 109.54 | 109.62 | 106.75 | 107.76 | 127,257 | -0.96(-0.88%) |
Jan 08, 2018 | 108.31 | 109.45 | 107.94 | 108.72 | 97,073 | +0.23(+0.21%) |
Jan 05, 2018 | 107.76 | 108.53 | 106.89 | 108.49 | 55,805 | +1.00(+0.93%) |
Jan 04, 2018 | 107.12 | 108.35 | 106.14 | 107.48 | 48,255 | +0.82(+0.77%) |
Jan 03, 2018 | 106.44 | 106.80 | 105.43 | 106.66 | 47,076 | +0.18(+0.17%) |