Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 114.50 | 114.50 | 114.50 | 0 | +1.00(+0.88%) | |
Mar 28, 2018 | 113.63 | 115.06 | 112.46 | 113.51 | 243,868 | +0.08(+0.07%) |
Mar 27, 2018 | 116.12 | 116.61 | 113.16 | 113.43 | 193,081 | -2.29(-1.98%) |
Mar 26, 2018 | 116.94 | 117.46 | 114.10 | 115.72 | 238,944 | +0.26(+0.22%) |
Mar 23, 2018 | 118.46 | 119.10 | 115.37 | 115.46 | 199,718 | -2.77(-2.34%) |
Mar 22, 2018 | 120.44 | 121.78 | 118.00 | 118.23 | 235,766 | -2.96(-2.44%) |
Mar 21, 2018 | 121.85 | 122.33 | 120.50 | 121.18 | 169,476 | -0.88(-0.72%) |
Mar 20, 2018 | 122.04 | 123.16 | 121.18 | 122.06 | 184,914 | +0.29(+0.24%) |
Mar 19, 2018 | 121.71 | 122.23 | 120.99 | 121.77 | 141,860 | +0.13(+0.11%) |
Mar 16, 2018 | 121.19 | 122.98 | 121.19 | 121.64 | 166,988 | +0.31(+0.26%) |
Mar 15, 2018 | 123.43 | 123.43 | 121.16 | 121.32 | 133,181 | -1.64(-1.33%) |
Mar 14, 2018 | 124.18 | 124.41 | 122.11 | 122.96 | 180,395 | -1.32(-1.06%) |
Mar 13, 2018 | 122.58 | 124.92 | 120.77 | 124.28 | 367,575 | +2.32(+1.91%) |
Mar 12, 2018 | 120.75 | 122.65 | 119.89 | 121.96 | 141,261 | +1.73(+1.44%) |
Mar 09, 2018 | 120.03 | 121.10 | 118.00 | 120.23 | 207,104 | +0.74(+0.62%) |
Mar 08, 2018 | 119.19 | 121.52 | 118.71 | 119.49 | 188,391 | +1.05(+0.89%) |
Mar 07, 2018 | 116.66 | 118.44 | 203,226 | -1.34(-1.11%) | ||
Mar 06, 2018 | 120.27 | 120.47 | 119.18 | 119.78 | 187,046 | -0.20(-0.16%) |
Mar 05, 2018 | 118.57 | 120.50 | 117.51 | 119.97 | 158,069 | +0.41(+0.34%) |
Mar 02, 2018 | 119.04 | 120.07 | 117.14 | 119.56 | 180,577 | -0.56(-0.47%) |
Mar 01, 2018 | 120.72 | 121.24 | 118.63 | 120.12 | 257,546 | -0.14(-0.12%) |
Feb 28, 2018 | 121.43 | 122.25 | 120.14 | 120.26 | 200,089 | -0.56(-0.46%) |
Feb 27, 2018 | 123.32 | 123.59 | 120.33 | 120.82 | 390,706 | -2.11(-1.71%) |
Feb 26, 2018 | 123.83 | 123.83 | 122.36 | 122.93 | 354,857 | -0.51(-0.42%) |
Feb 23, 2018 | 122.40 | 123.48 | 120.62 | 123.44 | 262,245 | +2.33(+1.92%) |
Feb 22, 2018 | 122.60 | 121.11 | 561,634 | +3.93(+3.35%) | ||
Feb 21, 2018 | 116.97 | 119.74 | 115.55 | 117.19 | 380,604 | +0.84(+0.72%) |
Feb 20, 2018 | 115.25 | 117.00 | 114.99 | 116.35 | 154,644 | +0.78(+0.67%) |
Feb 16, 2018 | 115.57 | 115.57 | 115.57 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 116.21 | 116.48 | 114.60 | 115.60 | 138,101 | +0.27(+0.23%) |
Feb 14, 2018 | 112.87 | 115.70 | 112.39 | 115.34 | 150,795 | +1.99(+1.76%) |
Feb 13, 2018 | 113.06 | 115.64 | 111.98 | 113.35 | 150,965 | +0.30(+0.27%) |
Feb 12, 2018 | 112.03 | 113.83 | 111.08 | 113.05 | 150,156 | +2.12(+1.91%) |
Feb 09, 2018 | 111.69 | 112.33 | 108.08 | 110.92 | 275,268 | +0.15(+0.14%) |
Feb 08, 2018 | 114.11 | 114.99 | 110.77 | 110.77 | 313,577 | -3.28(-2.88%) |
Feb 07, 2018 | 114.14 | 114.60 | 114.14 | 114.06 | 235,483 | -0.12(-0.11%) |
Feb 06, 2018 | 109.91 | 114.76 | 107.93 | 114.18 | 349,623 | +0.80(+0.70%) |
Feb 05, 2018 | 115.58 | 115.58 | 113.05 | 113.38 | 290,025 | -3.56(-3.05%) |
Feb 02, 2018 | 120.69 | 120.69 | 116.58 | 116.95 | 201,533 | -4.41(-3.63%) |
Feb 01, 2018 | 121.94 | 122.30 | 120.26 | 121.35 | 197,535 | -1.00(-0.82%) |
Jan 31, 2018 | 119.73 | 123.25 | 119.32 | 122.35 | 383,045 | +3.45(+2.90%) |
Jan 30, 2018 | 119.21 | 119.54 | 118.18 | 118.90 | 209,386 | -0.60(-0.50%) |
Jan 29, 2018 | 121.69 | 121.69 | 119.37 | 119.50 | 230,808 | -2.18(-1.79%) |
Jan 26, 2018 | 121.95 | 122.00 | 120.65 | 121.68 | 404,798 | +0.54(+0.44%) |
Jan 25, 2018 | 121.04 | 121.52 | 119.99 | 121.14 | 419,837 | +0.08(+0.07%) |
Jan 24, 2018 | 119.58 | 121.31 | 118.74 | 121.06 | 405,481 | +0.91(+0.76%) |
Jan 23, 2018 | 121.76 | 122.19 | 119.99 | 120.15 | 195,486 | -1.38(-1.14%) |
Jan 22, 2018 | 121.58 | 121.86 | 120.39 | 121.53 | 262,415 | -0.20(-0.17%) |
Jan 19, 2018 | 121.72 | 122.25 | 120.80 | 121.73 | 300,276 | +0.82(+0.68%) |
Jan 18, 2018 | 122.08 | 122.94 | 120.85 | 120.91 | 173,440 | -1.50(-1.23%) |
Jan 17, 2018 | 122.63 | 122.90 | 121.34 | 122.41 | 175,305 | +0.31(+0.25%) |
Jan 16, 2018 | 124.90 | 124.90 | 122.01 | 122.10 | 199,393 | -2.62(-2.10%) |
Jan 12, 2018 | 124.72 | 124.72 | 124.72 | 0 | +2.92(+2.40%) | |
Jan 11, 2018 | 117.91 | 122.57 | 117.91 | 121.80 | 419,063 | +5.03(+4.31%) |
Jan 10, 2018 | 116.38 | 116.89 | 115.31 | 116.77 | 494,358 | +0.74(+0.64%) |
Jan 09, 2018 | 116.73 | 117.00 | 115.90 | 116.03 | 216,134 | -0.66(-0.56%) |
Jan 08, 2018 | 118.06 | 118.50 | 115.69 | 116.68 | 337,584 | -1.96(-1.65%) |
Jan 05, 2018 | 119.88 | 119.98 | 118.04 | 118.64 | 217,332 | -0.54(-0.45%) |
Jan 04, 2018 | 122.01 | 122.01 | 119.02 | 119.19 | 239,517 | -1.89(-1.56%) |
Jan 03, 2018 | 121.61 | 121.99 | 120.82 | 121.08 | 266,318 | -0.82(-0.67%) |