Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 97.78 | 97.78 | 97.78 | 0 | +0.32(+0.33%) | |
Mar 28, 2018 | 97.69 | 98.85 | 95.54 | 97.46 | 4,249,707 | -0.58(-0.59%) |
Mar 27, 2018 | 103.63 | 104.20 | 97.71 | 98.04 | 3,717,480 | -5.06(-4.91%) |
Mar 26, 2018 | 101.78 | 103.27 | 101.63 | 103.10 | 2,499,307 | +3.40(+3.41%) |
Mar 23, 2018 | 102.29 | 103.87 | 99.64 | 99.70 | 2,202,371 | -2.69(-2.63%) |
Mar 22, 2018 | 103.40 | 104.75 | 102.26 | 102.39 | 2,657,082 | -2.34(-2.23%) |
Mar 21, 2018 | 105.01 | 106.06 | 103.88 | 104.73 | 2,053,897 | -0.51(-0.48%) |
Mar 20, 2018 | 105.34 | 106.51 | 104.36 | 105.24 | 2,894,765 | +0.74(+0.71%) |
Mar 19, 2018 | 106.28 | 107.01 | 102.54 | 104.50 | 5,002,074 | -2.79(-2.60%) |
Mar 16, 2018 | 108.94 | 109.72 | 106.25 | 107.29 | 25,385,744 | -1.61(-1.48%) |
Mar 15, 2018 | 109.35 | 110.40 | 107.84 | 108.90 | 3,535,482 | -0.33(-0.30%) |
Mar 14, 2018 | 111.58 | 111.63 | 106.11 | 109.23 | 5,457,438 | -4.26(-3.75%) |
Mar 13, 2018 | 116.50 | 116.58 | 111.97 | 113.49 | 3,629,493 | -2.25(-1.94%) |
Mar 12, 2018 | 115.85 | 117.35 | 113.89 | 115.73 | 3,859,973 | -0.88(-0.75%) |
Mar 09, 2018 | 114.48 | 116.83 | 113.59 | 116.61 | 2,377,139 | +3.03(+2.67%) |
Mar 08, 2018 | 111.61 | 113.73 | 110.21 | 113.58 | 3,161,468 | +2.64(+2.38%) |
Mar 07, 2018 | 109.62 | 111.39 | 108.25 | 110.94 | 1,977,032 | +0.23(+0.21%) |
Mar 06, 2018 | 112.38 | 112.94 | 109.05 | 110.71 | 1,772,168 | -1.22(-1.09%) |
Mar 05, 2018 | 110.03 | 112.82 | 109.43 | 111.93 | 1,388,578 | +1.16(+1.05%) |
Mar 02, 2018 | 106.84 | 111.21 | 105.81 | 110.77 | 1,768,107 | +3.23(+3.00%) |
Mar 01, 2018 | 111.61 | 112.99 | 106.88 | 107.54 | 2,372,772 | -4.33(-3.87%) |
Feb 28, 2018 | 113.55 | 114.17 | 111.80 | 111.87 | 1,936,600 | -0.36(-0.32%) |
Feb 27, 2018 | 114.32 | 115.12 | 112.21 | 112.23 | 1,039,286 | -2.35(-2.05%) |
Feb 26, 2018 | 112.60 | 115.43 | 112.52 | 114.58 | 1,979,221 | +2.93(+2.62%) |
Feb 23, 2018 | 109.57 | 111.84 | 108.50 | 111.65 | 1,422,582 | +3.02(+2.78%) |
Feb 22, 2018 | 108.99 | 109.86 | 108.10 | 108.63 | 1,114,600 | +0.09(+0.08%) |
Feb 21, 2018 | 107.60 | 110.27 | 107.59 | 108.54 | 1,784,715 | +1.06(+0.99%) |
Feb 20, 2018 | 106.44 | 108.32 | 106.44 | 107.48 | 1,230,468 | +0.44(+0.41%) |
Feb 16, 2018 | 107.04 | 107.04 | 107.04 | 0 | -1.12(-1.04%) | |
Feb 15, 2018 | 108.85 | 105.73 | 108.16 | 2,554,493 | +1.60(+1.50%) | |
Feb 14, 2018 | 106.98 | 108.85 | 106.29 | 106.56 | 2,541,852 | -1.22(-1.13%) |
Feb 13, 2018 | 108.53 | 109.31 | 106.73 | 107.78 | 2,090,918 | -2.15(-1.96%) |
Feb 12, 2018 | 109.29 | 112.06 | 108.70 | 109.93 | 3,251,017 | +1.48(+1.36%) |
Feb 09, 2018 | 105.50 | 109.09 | 102.16 | 108.45 | 5,299,785 | +4.94(+4.77%) |
Feb 08, 2018 | 115.60 | 103.22 | 103.51 | 7,886,070 | -13.68(-11.67%) | |
Feb 07, 2018 | 118.77 | 119.69 | 116.75 | 117.19 | 3,543,565 | -1.08(-0.91%) |
Feb 06, 2018 | 113.00 | 118.33 | 113.00 | 118.27 | 3,544,416 | -0.45(-0.38%) |
Feb 05, 2018 | 119.86 | 123.32 | 116.39 | 118.72 | 2,626,991 | -2.95(-2.42%) |
Feb 02, 2018 | 123.13 | 125.43 | 120.53 | 121.67 | 2,256,339 | -2.97(-2.38%) |
Feb 01, 2018 | 126.85 | 129.25 | 119.32 | 124.64 | 5,069,090 | -2.03(-1.60%) |
Jan 31, 2018 | 120.99 | 127.77 | 120.99 | 126.67 | 3,752,868 | +8.36(+7.07%) |
Jan 30, 2018 | 117.50 | 120.39 | 116.67 | 118.31 | 1,611,597 | -0.98(-0.82%) |
Jan 29, 2018 | 119.00 | 122.21 | 118.70 | 119.29 | 2,162,143 | -0.08(-0.07%) |
Jan 26, 2018 | 117.97 | 119.37 | 116.82 | 119.37 | 1,215,559 | +2.17(+1.85%) |
Jan 25, 2018 | 116.74 | 117.81 | 115.47 | 117.20 | 905,629 | +0.96(+0.83%) |
Jan 24, 2018 | 117.34 | 117.34 | 114.54 | 116.24 | 1,575,998 | -0.57(-0.49%) |
Jan 23, 2018 | 118.33 | 118.92 | 116.41 | 116.81 | 2,236,292 | -1.59(-1.34%) |
Jan 22, 2018 | 117.77 | 119.43 | 116.92 | 118.40 | 1,157,566 | +0.35(+0.30%) |
Jan 19, 2018 | 117.71 | 118.61 | 117.23 | 118.05 | 1,272,303 | +0.78(+0.67%) |
Jan 18, 2018 | 115.78 | 118.20 | 114.46 | 117.27 | 1,378,899 | +1.18(+1.02%) |
Jan 17, 2018 | 114.70 | 116.97 | 113.72 | 116.09 | 1,598,152 | +2.13(+1.87%) |
Jan 16, 2018 | 118.07 | 118.13 | 113.10 | 113.96 | 2,092,826 | -3.34(-2.85%) |
Jan 12, 2018 | 117.30 | 117.30 | 117.30 | 0 | +0.32(+0.27%) | |
Jan 11, 2018 | 116.32 | 118.40 | 115.40 | 116.98 | 1,355,624 | +1.43(+1.24%) |
Jan 10, 2018 | 115.76 | 115.55 | 1,392,716 | +0.64(+0.56%) | ||
Jan 09, 2018 | 117.77 | 118.17 | 113.76 | 114.91 | 1,704,849 | -2.46(-2.10%) |
Jan 08, 2018 | 116.50 | 120.18 | 115.11 | 117.37 | 1,591,608 | +0.46(+0.39%) |
Jan 05, 2018 | 114.91 | 117.19 | 114.28 | 116.91 | 1,513,760 | +2.89(+2.53%) |
Jan 04, 2018 | 114.92 | 115.28 | 112.59 | 114.02 | 1,319,798 | +0.14(+0.12%) |
Jan 03, 2018 | 113.47 | 114.70 | 112.74 | 113.88 | 1,451,489 | +1.00(+0.89%) |