Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 628.41 | 632.22 | 616.21 | 616.22 | 163,589 | -9.35(-1.49%) |
Feb 27, 2018 | 635.08 | 636.76 | 624.81 | 625.57 | 125,048 | -11.06(-1.74%) |
Feb 26, 2018 | 636.94 | 639.69 | 629.40 | 636.63 | 75,704 | +0.53(+0.08%) |
Feb 23, 2018 | 628.94 | 636.70 | 625.44 | 636.10 | 81,591 | +11.13(+1.78%) |
Feb 22, 2018 | 631.99 | 639.57 | 622.75 | 624.97 | 129,896 | -3.64(-0.58%) |
Feb 21, 2018 | 624.66 | 646.97 | 624.66 | 628.61 | 158,273 | +4.39(+0.70%) |
Feb 20, 2018 | 632.81 | 634.88 | 620.26 | 624.22 | 122,694 | -10.15(-1.60%) |
Feb 16, 2018 | 634.37 | 634.37 | 634.37 | 0 | +2.40(+0.38%) | |
Feb 15, 2018 | 625.81 | 632.69 | 619.35 | 631.97 | 141,065 | +7.30(+1.17%) |
Feb 14, 2018 | 611.51 | 625.00 | 608.17 | 624.67 | 177,571 | +10.98(+1.79%) |
Feb 13, 2018 | 611.62 | 617.35 | 603.00 | 613.69 | 139,099 | -0.18(-0.03%) |
Feb 12, 2018 | 605.54 | 619.22 | 602.13 | 613.87 | 167,981 | +13.50(+2.25%) |
Feb 09, 2018 | 614.06 | 637.99 | 580.43 | 600.37 | 413,202 | -0.63(-0.10%) |
Feb 08, 2018 | 644.04 | 646.44 | 601.00 | 601.00 | 261,910 | -40.96(-6.38%) |
Feb 07, 2018 | 636.71 | 649.71 | 636.71 | 641.96 | 166,025 | +4.68(+0.73%) |
Feb 06, 2018 | 623.20 | 641.61 | 618.68 | 637.28 | 209,970 | -7.85(-1.22%) |
Feb 05, 2018 | 666.34 | 667.63 | 635.32 | 645.13 | 150,241 | -22.03(-3.30%) |
Feb 02, 2018 | 680.97 | 680.97 | 666.17 | 667.16 | 176,030 | -16.95(-2.48%) |
Feb 01, 2018 | 676.00 | 685.00 | 671.89 | 684.11 | 150,920 | +8.85(+1.31%) |
Jan 31, 2018 | 679.73 | 682.57 | 671.44 | 675.26 | 125,767 | -1.88(-0.28%) |
Jan 30, 2018 | 680.34 | 680.34 | 669.88 | 677.14 | 115,190 | -8.65(-1.26%) |
Jan 29, 2018 | 690.39 | 697.26 | 685.34 | 685.79 | 129,740 | -6.51(-0.94%) |
Jan 26, 2018 | 679.08 | 693.18 | 676.46 | 692.30 | 180,696 | +14.25(+2.10%) |
Jan 25, 2018 | 674.93 | 680.31 | 674.81 | 678.05 | 225,730 | +5.36(+0.80%) |
Jan 24, 2018 | 667.00 | 676.65 | 664.60 | 672.69 | 152,954 | +5.54(+0.83%) |
Jan 23, 2018 | 671.07 | 674.15 | 665.76 | 667.15 | 187,544 | -3.73(-0.56%) |
Jan 22, 2018 | 665.81 | 671.77 | 657.93 | 670.88 | 146,087 | +4.19(+0.63%) |
Jan 19, 2018 | 656.94 | 667.53 | 656.94 | 666.69 | 188,638 | +12.94(+1.98%) |
Jan 18, 2018 | 655.80 | 660.16 | 650.52 | 653.75 | 101,619 | -2.76(-0.42%) |
Jan 17, 2018 | 653.12 | 661.21 | 651.76 | 656.51 | 148,277 | +7.09(+1.09%) |
Jan 16, 2018 | 653.30 | 657.90 | 648.89 | 649.42 | 129,186 | -1.18(-0.18%) |
Jan 12, 2018 | 650.60 | 650.60 | 650.60 | 0 | +11.34(+1.77%) | |
Jan 11, 2018 | 647.37 | 648.38 | 635.80 | 639.26 | 161,767 | -6.93(-1.07%) |
Jan 10, 2018 | 646.19 | 146,195 | -3.80(-0.58%) | |||
Jan 09, 2018 | 636.04 | 655.00 | 636.04 | 649.99 | 261,092 | +16.81(+2.65%) |
Jan 08, 2018 | 635.93 | 639.10 | 632.12 | 633.18 | 137,720 | -4.17(-0.65%) |
Jan 05, 2018 | 629.30 | 640.37 | 626.73 | 637.35 | 208,895 | +10.32(+1.65%) |
Jan 04, 2018 | 628.88 | 630.25 | 624.90 | 627.03 | 204,428 | -4.51(-0.71%) |
Jan 03, 2018 | 624.96 | 636.41 | 624.96 | 631.54 | 145,624 | +5.44(+0.87%) |
Jan 02, 2018 | 622.44 | 627.20 | 621.53 | 626.10 | 126,892 | +6.58(+1.06%) |
Dec 29, 2017 | 619.52 | 619.52 | 619.52 | 0 | -3.08(-0.49%) | |
Dec 28, 2017 | 618.84 | 623.17 | 614.15 | 622.60 | 122,576 | +6.67(+1.08%) |
Dec 27, 2017 | 612.42 | 619.43 | 609.11 | 615.93 | 154,660 | +2.40(+0.39%) |
Dec 26, 2017 | 613.01 | 617.20 | 612.11 | 613.53 | 145,366 | -1.24(-0.20%) |
Dec 22, 2017 | 618.43 | 618.59 | 611.50 | 614.77 | 179,200 | -3.66(-0.59%) |
Dec 21, 2017 | 625.51 | 629.98 | 617.58 | 618.43 | 184,698 | -8.23(-1.31%) |
Dec 20, 2017 | 636.67 | 644.98 | 626.40 | 626.66 | 172,740 | -8.41(-1.32%) |
Dec 19, 2017 | 643.78 | 646.75 | 628.98 | 635.07 | 241,585 | -7.92(-1.23%) |
Dec 18, 2017 | 642.50 | 644.92 | 640.00 | 642.99 | 209,065 | +3.05(+0.48%) |
Dec 15, 2017 | 631.56 | 643.56 | 630.15 | 639.94 | 268,194 | +10.01(+1.59%) |
Dec 14, 2017 | 626.75 | 631.38 | 622.30 | 629.93 | 196,768 | +3.54(+0.57%) |
Dec 13, 2017 | 625.27 | 633.35 | 625.27 | 626.39 | 120,245 | +1.38(+0.22%) |
Dec 12, 2017 | 625.01 | 626.75 | 619.28 | 625.01 | 113,919 | +0.34(+0.05%) |
Dec 11, 2017 | 622.05 | 626.43 | 618.84 | 624.67 | 129,382 | +1.48(+0.24%) |
Dec 08, 2017 | 623.20 | 625.00 | 620.24 | 623.19 | 104,420 | +3.04(+0.49%) |
Dec 07, 2017 | 616.35 | 621.86 | 614.89 | 620.15 | 115,329 | +4.17(+0.68%) |
Dec 06, 2017 | 610.17 | 617.52 | 610.17 | 615.98 | 92,601 | +3.73(+0.61%) |
Dec 05, 2017 | 606.89 | 620.21 | 605.30 | 612.25 | 155,916 | +5.45(+0.90%) |
Dec 04, 2017 | 626.33 | 626.73 | 606.76 | 606.80 | 228,509 | -17.84(-2.86%) |