Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 104.08 | 104.08 | 104.08 | 0 | -3.93(-3.64%) | |
Mar 28, 2018 | 107.11 | 109.37 | 94.27 | 108.01 | 812,252 | +0.49(+0.46%) |
Mar 27, 2018 | 114.58 | 122.48 | 106.62 | 107.52 | 1,945,767 | -6.31(-5.54%) |
Mar 26, 2018 | 112.55 | 114.58 | 108.31 | 113.83 | 628,059 | +3.36(+3.04%) |
Mar 23, 2018 | 110.49 | 112.75 | 109.89 | 110.47 | 156,996 | +0.34(+0.31%) |
Mar 22, 2018 | 113.36 | 113.36 | 109.77 | 110.13 | 208,688 | -4.64(-4.04%) |
Mar 21, 2018 | 114.09 | 120.41 | 113.69 | 114.77 | 194,028 | +1.04(+0.91%) |
Mar 20, 2018 | 108.99 | 116.48 | 107.57 | 113.73 | 244,444 | +4.31(+3.94%) |
Mar 19, 2018 | 112.55 | 112.55 | 107.26 | 109.42 | 304,336 | -3.12(-2.77%) |
Mar 16, 2018 | 111.73 | 114.08 | 109.25 | 112.54 | 602,695 | +0.48(+0.43%) |
Mar 15, 2018 | 116.90 | 119.02 | 111.01 | 112.06 | 297,708 | -4.11(-3.54%) |
Mar 14, 2018 | 113.21 | 116.70 | 111.67 | 116.17 | 357,102 | +2.75(+2.42%) |
Mar 13, 2018 | 113.75 | 115.29 | 111.00 | 113.42 | 347,744 | +0.12(+0.11%) |
Mar 12, 2018 | 116.55 | 117.37 | 111.00 | 113.30 | 333,007 | -3.57(-3.05%) |
Mar 09, 2018 | 117.59 | 118.93 | 114.28 | 116.87 | 299,576 | -0.31(-0.26%) |
Mar 08, 2018 | 123.70 | 124.84 | 116.44 | 117.18 | 197,945 | -5.68(-4.62%) |
Mar 07, 2018 | 118.56 | 124.69 | 113.07 | 122.86 | 354,295 | +2.81(+2.34%) |
Mar 06, 2018 | 118.76 | 126.53 | 117.30 | 120.05 | 498,019 | +1.08(+0.91%) |
Mar 05, 2018 | 128.11 | 133.89 | 118.78 | 118.97 | 374,758 | -9.58(-7.45%) |
Mar 02, 2018 | 122.45 | 128.79 | 121.30 | 128.55 | 215,781 | +5.66(+4.61%) |
Mar 01, 2018 | 123.13 | 125.14 | 118.51 | 122.89 | 168,520 | +0.13(+0.11%) |
Feb 28, 2018 | 125.15 | 127.29 | 122.53 | 122.76 | 139,187 | -2.50(-2.00%) |
Feb 27, 2018 | 126.94 | 127.74 | 123.27 | 125.26 | 248,884 | -1.12(-0.89%) |
Feb 26, 2018 | 123.55 | 127.29 | 121.52 | 126.38 | 219,029 | +3.26(+2.65%) |
Feb 23, 2018 | 119.38 | 123.32 | 118.01 | 123.12 | 125,395 | +3.69(+3.09%) |
Feb 22, 2018 | 125.37 | 119.17 | 119.43 | 124,344 | -1.62(-1.34%) | |
Feb 21, 2018 | 121.06 | 124.49 | 120.12 | 121.05 | 105,557 | +0.02(+0.02%) |
Feb 20, 2018 | 127.50 | 134.00 | 120.78 | 121.03 | 223,311 | -5.42(-4.29%) |
Feb 16, 2018 | 126.45 | 126.45 | 126.45 | 0 | +6.59(+5.50%) | |
Feb 15, 2018 | 127.23 | 128.35 | 118.22 | 119.86 | 274,857 | -4.91(-3.94%) |
Feb 14, 2018 | 113.85 | 132.46 | 113.85 | 124.77 | 479,374 | +10.61(+9.29%) |
Feb 13, 2018 | 106.28 | 114.78 | 105.64 | 114.16 | 230,072 | +6.87(+6.40%) |
Feb 12, 2018 | 105.53 | 108.00 | 103.60 | 107.29 | 241,172 | +2.96(+2.84%) |
Feb 09, 2018 | 105.72 | 106.94 | 97.92 | 104.33 | 299,268 | -0.47(-0.45%) |
Feb 08, 2018 | 111.65 | 111.65 | 104.69 | 104.80 | 376,810 | -7.13(-6.37%) |
Feb 07, 2018 | 102.40 | 113.76 | 102.40 | 111.93 | 375,514 | +9.58(+9.36%) |
Feb 06, 2018 | 95.28 | 102.43 | 91.01 | 102.35 | 384,381 | -0.33(-0.32%) |
Feb 05, 2018 | 103.50 | 105.83 | 99.12 | 102.68 | 147,532 | -2.13(-2.03%) |
Feb 02, 2018 | 105.04 | 107.98 | 104.69 | 104.81 | 223,556 | -0.69(-0.65%) |
Feb 01, 2018 | 105.50 | 107.23 | 103.99 | 105.50 | 229,328 | +0.11(+0.10%) |
Jan 31, 2018 | 107.83 | 108.15 | 105.00 | 105.39 | 199,724 | -1.30(-1.22%) |
Jan 30, 2018 | 109.28 | 109.93 | 105.45 | 106.69 | 315,569 | -3.82(-3.46%) |
Jan 29, 2018 | 107.56 | 110.99 | 107.01 | 110.51 | 370,004 | +3.67(+3.44%) |
Jan 26, 2018 | 114.41 | 115.19 | 106.20 | 106.84 | 394,595 | -6.67(-5.88%) |
Jan 25, 2018 | 124.98 | 126.23 | 112.47 | 113.51 | 479,352 | -3.40(-2.91%) |
Jan 24, 2018 | 115.00 | 118.07 | 113.05 | 116.91 | 260,584 | +2.12(+1.85%) |
Jan 23, 2018 | 115.66 | 117.70 | 112.90 | 114.79 | 353,500 | +0.02(+0.01%) |
Jan 22, 2018 | 115.99 | 119.90 | 114.19 | 114.78 | 315,061 | -0.13(-0.12%) |
Jan 19, 2018 | 110.67 | 116.26 | 110.66 | 114.91 | 385,803 | +4.46(+4.04%) |
Jan 18, 2018 | 111.28 | 112.30 | 110.00 | 110.45 | 180,483 | -1.11(-0.99%) |
Jan 17, 2018 | 111.20 | 113.74 | 109.91 | 111.56 | 136,751 | +1.53(+1.39%) |
Jan 16, 2018 | 113.40 | 116.67 | 109.51 | 110.03 | 242,271 | -2.37(-2.11%) |
Jan 12, 2018 | 112.40 | 112.40 | 112.40 | 0 | +2.20(+2.00%) | |
Jan 11, 2018 | 112.13 | 112.27 | 108.72 | 110.20 | 262,730 | -1.09(-0.98%) |
Jan 10, 2018 | 114.47 | 111.29 | 824,487 | +7.77(+7.51%) | ||
Jan 09, 2018 | 102.75 | 103.99 | 101.69 | 103.52 | 284,118 | +0.95(+0.93%) |
Jan 08, 2018 | 100.65 | 103.98 | 99.36 | 102.57 | 278,530 | +1.09(+1.07%) |
Jan 05, 2018 | 103.37 | 104.73 | 100.81 | 101.48 | 311,279 | -1.49(-1.45%) |
Jan 04, 2018 | 100.97 | 104.87 | 99.82 | 102.97 | 344,441 | +1.99(+1.97%) |
Jan 03, 2018 | 98.29 | 102.21 | 97.86 | 100.98 | 269,400 | +0.40(+0.40%) |