Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 658.40 | 687.91 | 650.60 | 664.72 | 1,085,637 | +10.25(+1.57%) |
Feb 27, 2018 | 708.55 | 710.59 | 646.00 | 654.47 | 1,872,269 | -81.43(-11.07%) |
Feb 26, 2018 | 730.00 | 735.90 | 717.36 | 735.90 | 510,292 | +10.90(+1.50%) |
Feb 23, 2018 | 720.95 | 726.05 | 720.20 | 725.00 | 258,493 | +8.12(+1.13%) |
Feb 22, 2018 | 713.58 | 716.88 | 231,197 | -2.61(-0.36%) | ||
Feb 21, 2018 | 731.60 | 750.45 | 717.52 | 719.49 | 487,915 | +6.26(+0.88%) |
Feb 20, 2018 | 710.00 | 728.71 | 707.90 | 713.23 | 309,800 | -0.82(-0.11%) |
Feb 16, 2018 | 714.05 | 714.05 | 714.05 | 0 | -10.55(-1.46%) | |
Feb 15, 2018 | 726.73 | 728.64 | 714.62 | 724.60 | 375,000 | +3.76(+0.52%) |
Feb 14, 2018 | 708.22 | 729.47 | 704.64 | 720.84 | 352,308 | +8.96(+1.26%) |
Feb 13, 2018 | 728.36 | 728.36 | 707.13 | 711.88 | 359,999 | -18.32(-2.51%) |
Feb 12, 2018 | 725.55 | 739.68 | 718.92 | 730.20 | 450,664 | +6.70(+0.93%) |
Feb 09, 2018 | 723.85 | 729.48 | 680.23 | 723.50 | 895,670 | +4.93(+0.69%) |
Feb 08, 2018 | 732.73 | 752.25 | 718.57 | 718.57 | 662,904 | -9.76(-1.34%) |
Feb 07, 2018 | 742.14 | 744.97 | 726.40 | 728.33 | 411,991 | -16.74(-2.25%) |
Feb 06, 2018 | 720.10 | 753.98 | 710.05 | 745.07 | 503,312 | +7.18(+0.97%) |
Feb 05, 2018 | 747.00 | 763.77 | 733.26 | 737.89 | 458,954 | -12.69(-1.69%) |
Feb 02, 2018 | 763.37 | 771.13 | 753.09 | 750.58 | 338,797 | -13.80(-1.81%) |
Feb 01, 2018 | 761.32 | 768.84 | 756.41 | 764.38 | 321,622 | -1.06(-0.14%) |
Jan 31, 2018 | 777.68 | 786.87 | 761.53 | 765.44 | 406,744 | -11.23(-1.45%) |
Jan 30, 2018 | 782.05 | 784.10 | 771.54 | 776.67 | 325,994 | -10.04(-1.28%) |
Jan 29, 2018 | 792.43 | 796.73 | 784.52 | 786.71 | 210,396 | -10.24(-1.28%) |
Jan 26, 2018 | 787.00 | 796.95 | 785.09 | 796.95 | 248,830 | +10.65(+1.35%) |
Jan 25, 2018 | 792.74 | 792.74 | 781.49 | 786.30 | 367,197 | -7.06(-0.89%) |
Jan 24, 2018 | 787.84 | 794.98 | 780.00 | 793.36 | 261,263 | +6.99(+0.89%) |
Jan 23, 2018 | 789.57 | 789.57 | 775.00 | 786.37 | 323,805 | -2.33(-0.30%) |
Jan 22, 2018 | 792.54 | 792.54 | 772.99 | 788.70 | 532,864 | -5.10(-0.64%) |
Jan 19, 2018 | 789.12 | 797.89 | 785.46 | 793.80 | 306,062 | +9.01(+1.15%) |
Jan 18, 2018 | 790.00 | 790.00 | 778.27 | 784.79 | 296,878 | -3.27(-0.41%) |
Jan 17, 2018 | 781.08 | 791.20 | 776.54 | 788.06 | 293,589 | +7.04(+0.90%) |
Jan 16, 2018 | 789.04 | 791.64 | 774.27 | 781.02 | 345,106 | -6.91(-0.88%) |
Jan 12, 2018 | 787.93 | 787.93 | 787.93 | 0 | +14.62(+1.89%) | |
Jan 11, 2018 | 769.81 | 774.72 | 757.77 | 773.31 | 591,001 | +5.53(+0.72%) |
Jan 10, 2018 | 763.19 | 767.78 | 372,540 | -3.17(-0.41%) | ||
Jan 09, 2018 | 767.92 | 772.92 | 761.49 | 770.95 | 385,768 | +4.47(+0.58%) |
Jan 08, 2018 | 775.16 | 782.43 | 761.78 | 766.48 | 430,925 | -9.02(-1.16%) |
Jan 05, 2018 | 767.38 | 780.54 | 764.72 | 775.50 | 482,950 | +14.24(+1.87%) |
Jan 04, 2018 | 759.89 | 769.18 | 751.22 | 761.26 | 640,993 | +11.83(+1.58%) |
Jan 03, 2018 | 740.13 | 760.00 | 736.76 | 749.43 | 597,496 | +12.89(+1.75%) |
Jan 02, 2018 | 716.54 | 746.54 | 714.45 | 736.54 | 558,705 | +25.17(+3.54%) |
Dec 29, 2017 | 711.37 | 711.37 | 711.37 | 0 | -7.01(-0.98%) | |
Dec 28, 2017 | 709.50 | 719.06 | 709.12 | 718.38 | 278,162 | +11.38(+1.61%) |
Dec 27, 2017 | 714.19 | 715.57 | 706.00 | 707.00 | 275,125 | -7.48(-1.05%) |
Dec 26, 2017 | 710.95 | 717.57 | 710.95 | 714.48 | 180,224 | +4.39(+0.62%) |
Dec 22, 2017 | 704.83 | 713.58 | 699.01 | 710.09 | 283,359 | +4.18(+0.59%) |
Dec 21, 2017 | 701.00 | 708.00 | 699.64 | 705.91 | 401,994 | +5.01(+0.71%) |
Dec 20, 2017 | 706.69 | 708.87 | 694.60 | 700.90 | 674,768 | -0.11(-0.02%) |
Dec 19, 2017 | 703.48 | 708.70 | 697.43 | 701.01 | 584,317 | -3.39(-0.48%) |
Dec 18, 2017 | 703.91 | 708.45 | 696.14 | 704.40 | 428,170 | +7.34(+1.05%) |
Dec 15, 2017 | 702.24 | 709.05 | 696.64 | 697.06 | 591,512 | -4.17(-0.59%) |
Dec 14, 2017 | 709.32 | 709.32 | 694.74 | 701.23 | 510,980 | -6.98(-0.99%) |
Dec 13, 2017 | 715.35 | 716.34 | 703.14 | 708.21 | 303,732 | -2.84(-0.40%) |
Dec 12, 2017 | 711.05 | 717.67 | 706.70 | 711.05 | 447,087 | +2.44(+0.34%) |
Dec 11, 2017 | 719.59 | 720.80 | 705.78 | 708.61 | 502,287 | -13.28(-1.84%) |
Dec 08, 2017 | 721.89 | 723.43 | 701.29 | 721.89 | 546,910 | +19.55(+2.78%) |
Dec 07, 2017 | 701.46 | 704.09 | 693.75 | 702.34 | 419,670 | +3.69(+0.53%) |
Dec 06, 2017 | 705.63 | 711.76 | 696.94 | 698.65 | 492,865 | -14.11(-1.98%) |
Dec 05, 2017 | 747.00 | 763.29 | 703.60 | 712.76 | 1,225,496 | +2.99(+0.42%) |
Dec 04, 2017 | 687.37 | 712.47 | 685.21 | 709.77 | 850,868 | +31.37(+4.62%) |