Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 111.15 | 111.15 | 111.15 | 0 | +2.12(+1.94%) | |
Mar 28, 2018 | 109.11 | 110.70 | 106.78 | 109.03 | 1,117,308 | -0.04(-0.03%) |
Mar 27, 2018 | 114.39 | 116.05 | 108.81 | 109.07 | 1,162,933 | -4.95(-4.34%) |
Mar 26, 2018 | 113.64 | 114.32 | 111.81 | 114.02 | 954,666 | +2.07(+1.85%) |
Mar 23, 2018 | 112.56 | 113.39 | 110.85 | 111.96 | 1,273,891 | -0.78(-0.69%) |
Mar 22, 2018 | 113.84 | 114.46 | 112.40 | 112.73 | 937,518 | -1.68(-1.47%) |
Mar 21, 2018 | 114.73 | 115.94 | 114.36 | 114.41 | 581,760 | -0.17(-0.15%) |
Mar 20, 2018 | 114.84 | 116.01 | 114.33 | 114.58 | 568,540 | +0.55(+0.48%) |
Mar 19, 2018 | 114.00 | 114.72 | 112.75 | 114.03 | 688,194 | -0.11(-0.09%) |
Mar 16, 2018 | 113.74 | 114.73 | 113.12 | 114.14 | 1,061,336 | +0.50(+0.44%) |
Mar 15, 2018 | 113.66 | 114.61 | 112.54 | 113.64 | 486,206 | -0.04(-0.03%) |
Mar 14, 2018 | 116.31 | 116.31 | 113.49 | 113.67 | 544,335 | -2.07(-1.79%) |
Mar 13, 2018 | 114.98 | 116.44 | 114.92 | 115.74 | 858,884 | +1.11(+0.97%) |
Mar 12, 2018 | 115.78 | 116.27 | 114.02 | 114.63 | 457,022 | -0.93(-0.80%) |
Mar 09, 2018 | 113.47 | 115.66 | 112.97 | 115.56 | 950,787 | +2.94(+2.61%) |
Mar 08, 2018 | 112.96 | 112.96 | 111.14 | 112.62 | 773,545 | -0.19(-0.17%) |
Mar 07, 2018 | 111.81 | 113.42 | 111.16 | 112.81 | 682,200 | +0.31(+0.28%) |
Mar 06, 2018 | 111.87 | 112.95 | 111.05 | 112.50 | 794,278 | +1.10(+0.99%) |
Mar 05, 2018 | 113.22 | 113.44 | 110.94 | 111.40 | 1,355,991 | -2.77(-2.43%) |
Mar 02, 2018 | 112.16 | 114.67 | 109.11 | 114.17 | 1,223,447 | +1.70(+1.51%) |
Mar 01, 2018 | 112.46 | 114.01 | 111.70 | 112.47 | 1,093,315 | -0.03(-0.02%) |
Feb 28, 2018 | 114.71 | 114.98 | 112.45 | 112.50 | 717,127 | -1.95(-1.70%) |
Feb 27, 2018 | 116.86 | 117.80 | 114.41 | 114.44 | 561,483 | -2.43(-2.08%) |
Feb 26, 2018 | 115.55 | 117.11 | 114.32 | 116.87 | 601,645 | +1.96(+1.71%) |
Feb 23, 2018 | 114.36 | 114.96 | 112.89 | 114.91 | 576,411 | +1.33(+1.17%) |
Feb 22, 2018 | 113.40 | 115.55 | 112.83 | 113.58 | 861,753 | +0.67(+0.60%) |
Feb 21, 2018 | 112.43 | 114.80 | 112.07 | 112.90 | 743,319 | +0.76(+0.68%) |
Feb 20, 2018 | 113.71 | 114.10 | 111.42 | 112.14 | 1,025,476 | -2.26(-1.97%) |
Feb 16, 2018 | 114.40 | 114.40 | 114.40 | 0 | -0.14(-0.12%) | |
Feb 15, 2018 | 114.66 | 115.00 | 111.98 | 114.55 | 969,056 | +0.69(+0.61%) |
Feb 14, 2018 | 111.59 | 114.17 | 110.91 | 113.85 | 984,623 | +1.58(+1.41%) |
Feb 13, 2018 | 109.26 | 113.19 | 108.76 | 112.27 | 992,601 | +2.33(+2.11%) |
Feb 12, 2018 | 109.60 | 111.20 | 108.45 | 109.94 | 872,954 | +0.73(+0.67%) |
Feb 09, 2018 | 109.44 | 110.65 | 107.00 | 109.21 | 1,888,761 | +0.28(+0.26%) |
Feb 08, 2018 | 111.49 | 112.07 | 108.44 | 108.93 | 1,752,374 | -2.75(-2.46%) |
Feb 07, 2018 | 109.70 | 111.01 | 109.67 | 111.68 | 1,431,776 | +1.91(+1.74%) |
Feb 06, 2018 | 107.07 | 110.17 | 105.50 | 109.77 | 1,841,475 | -0.38(-0.34%) |
Feb 05, 2018 | 111.39 | 111.84 | 108.41 | 110.15 | 1,707,604 | -1.74(-1.56%) |
Feb 02, 2018 | 113.53 | 114.36 | 111.49 | 111.89 | 1,957,842 | -2.48(-2.17%) |
Feb 01, 2018 | 113.63 | 115.43 | 113.32 | 114.37 | 873,325 | -0.04(-0.03%) |
Jan 31, 2018 | 115.14 | 116.51 | 114.25 | 114.41 | 1,025,292 | +0.10(+0.09%) |
Jan 30, 2018 | 114.88 | 115.38 | 113.88 | 114.30 | 807,971 | -0.98(-0.85%) |
Jan 29, 2018 | 115.80 | 117.84 | 113.87 | 115.29 | 1,156,441 | -3.10(-2.62%) |
Jan 26, 2018 | 118.20 | 118.88 | 116.90 | 118.38 | 658,115 | +0.98(+0.84%) |
Jan 25, 2018 | 119.28 | 119.53 | 116.88 | 117.40 | 859,730 | -1.57(-1.32%) |
Jan 24, 2018 | 119.02 | 119.77 | 117.97 | 118.97 | 1,069,118 | +0.06(+0.05%) |
Jan 23, 2018 | 118.67 | 119.34 | 118.24 | 118.91 | 1,051,371 | +0.19(+0.16%) |
Jan 22, 2018 | 117.04 | 118.84 | 115.81 | 118.72 | 1,235,801 | +1.68(+1.44%) |
Jan 19, 2018 | 115.78 | 117.29 | 114.91 | 117.04 | 1,392,251 | +2.05(+1.78%) |
Jan 18, 2018 | 115.69 | 110.95 | 114.99 | 1,563,596 | +0.76(+0.66%) | |
Jan 17, 2018 | 114.93 | 115.25 | 113.43 | 114.24 | 1,311,344 | +0.01(+0.01%) |
Jan 16, 2018 | 114.97 | 114.97 | 113.33 | 114.23 | 1,128,539 | -0.40(-0.35%) |
Jan 12, 2018 | 114.62 | 114.62 | 114.62 | 0 | +0.12(+0.11%) | |
Jan 11, 2018 | 111.12 | 114.75 | 110.54 | 114.50 | 991,328 | +0.78(+0.68%) |
Jan 10, 2018 | 113.95 | 114.25 | 113.04 | 113.73 | 939,593 | -0.19(-0.17%) |
Jan 09, 2018 | 112.11 | 114.13 | 112.05 | 113.92 | 998,930 | +2.16(+1.93%) |
Jan 08, 2018 | 109.97 | 111.89 | 109.96 | 111.76 | 875,287 | +1.67(+1.51%) |
Jan 05, 2018 | 111.39 | 111.77 | 109.20 | 110.09 | 1,516,827 | -0.59(-0.53%) |
Jan 04, 2018 | 110.94 | 111.78 | 109.29 | 110.68 | 1,391,939 | +0.02(+0.02%) |
Jan 03, 2018 | 110.15 | 111.78 | 109.79 | 110.66 | 1,035,174 | +0.74(+0.67%) |