Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 650.59 | 650.59 | 646.50 | 647.55 | 2,283 | -4.57(-0.70%) |
Feb 27, 2018 | 655.00 | 655.00 | 652.13 | 652.13 | 2,047 | -4.77(-0.73%) |
Feb 26, 2018 | 648.96 | 659.19 | 648.96 | 656.89 | 129 | -7.54(-1.13%) |
Feb 23, 2018 | 659.20 | 664.49 | 651.39 | 664.43 | 68 | +9.20(+1.40%) |
Feb 22, 2018 | 655.73 | 655.73 | 655.19 | 655.23 | 243 | +4.71(+0.72%) |
Feb 21, 2018 | 652.88 | 654.49 | 650.30 | 650.52 | 194 | -13.06(-1.97%) |
Feb 20, 2018 | 628.09 | 666.92 | 628.09 | 663.58 | 191 | -2.57(-0.39%) |
Feb 16, 2018 | 666.15 | 666.15 | 666.15 | 0 | -5.85(-0.87%) | |
Feb 15, 2018 | 663.31 | 675.00 | 661.38 | 672.00 | 292 | +21.83(+3.36%) |
Feb 14, 2018 | 636.97 | 650.29 | 636.97 | 650.17 | 560 | +11.26(+1.76%) |
Feb 13, 2018 | 639.30 | 639.30 | 629.86 | 638.91 | 461 | +11.12(+1.77%) |
Feb 12, 2018 | 619.92 | 629.21 | 619.92 | 627.79 | 291 | +27.79(+4.63%) |
Feb 09, 2018 | 609.62 | 610.00 | 590.86 | 600.00 | 544 | -11.58(-1.89%) |
Feb 08, 2018 | 619.29 | 624.68 | 611.58 | 611.58 | 110 | -7.71(-1.24%) |
Feb 07, 2018 | 637.18 | 637.18 | 615.94 | 619.29 | 623 | -7.19(-1.15%) |
Feb 06, 2018 | 619.00 | 626.99 | 610.00 | 626.48 | 163 | -5.42(-0.86%) |
Feb 05, 2018 | 638.01 | 638.01 | 631.90 | 631.90 | 464 | -10.86(-1.69%) |
Feb 02, 2018 | 643.50 | 649.18 | 642.76 | 642.76 | 55 | -10.08(-1.54%) |
Feb 01, 2018 | 642.92 | 652.84 | 642.92 | 652.84 | 160 | +12.41(+1.94%) |
Jan 31, 2018 | 619.00 | 651.32 | 619.00 | 640.43 | 284 | -4.01(-0.62%) |
Jan 30, 2018 | 674.99 | 674.99 | 644.44 | 644.44 | 144 | -10.56(-1.61%) |
Jan 29, 2018 | 647.02 | 655.46 | 645.61 | 655.00 | 979 | +5.00(+0.77%) |
Jan 26, 2018 | 651.34 | 651.34 | 642.40 | 650.00 | 438 | +11.92(+1.87%) |
Jan 25, 2018 | 637.00 | 639.22 | 633.50 | 638.08 | 311 | +3.67(+0.58%) |
Jan 24, 2018 | 642.00 | 645.00 | 634.40 | 634.40 | 522 | -7.61(-1.18%) |
Jan 23, 2018 | 630.00 | 642.01 | 630.00 | 642.01 | 446 | +13.52(+2.15%) |
Jan 22, 2018 | 634.24 | 635.50 | 624.55 | 628.49 | 471 | -6.96(-1.10%) |
Jan 19, 2018 | 641.10 | 641.10 | 635.46 | 635.46 | 10 | -4.54(-0.71%) |
Jan 18, 2018 | 632.84 | 640.00 | 632.84 | 640.00 | 206 | +6.12(+0.97%) |
Jan 17, 2018 | 631.94 | 635.85 | 631.53 | 633.88 | 2,414 | +0.76(+0.12%) |
Jan 16, 2018 | 600.00 | 640.50 | 591.00 | 633.12 | 405 | +50.39(+8.65%) |
Jan 12, 2018 | 582.73 | 582.73 | 582.73 | 0 | +2.73(+0.47%) | |
Jan 11, 2018 | 581.48 | 582.54 | 580.00 | 580.00 | 608 | +2.13(+0.37%) |
Jan 10, 2018 | 593.20 | 593.20 | 577.87 | 577.87 | 699 | -8.93(-1.52%) |
Jan 09, 2018 | 586.85 | 588.74 | 586.80 | 586.80 | 426 | -2.10(-0.36%) |
Jan 08, 2018 | 590.00 | 591.69 | 588.00 | 588.90 | 209 | -0.90(-0.15%) |
Jan 05, 2018 | 592.37 | 598.26 | 588.00 | 589.79 | 920 | -3.64(-0.61%) |
Jan 04, 2018 | 601.67 | 601.67 | 593.43 | 593.43 | 2,448 | -8.26(-1.37%) |
Jan 03, 2018 | 603.00 | 603.35 | 600.57 | 601.69 | 157 | -1.08(-0.18%) |
Jan 02, 2018 | 610.89 | 610.89 | 598.00 | 602.77 | 466 | -2.23(-0.37%) |
Dec 29, 2017 | 605.00 | 605.00 | 605.00 | 0 | +0.34(+0.06%) | |
Dec 28, 2017 | 601.39 | 605.42 | 601.39 | 604.66 | 256 | +4.66(+0.78%) |
Dec 27, 2017 | 600.00 | 603.29 | 600.00 | 600.00 | 214 | -20.00(-3.23%) |
Dec 26, 2017 | 595.25 | 620.00 | 595.25 | 620.00 | 22 | +17.11(+2.84%) |
Dec 22, 2017 | 595.54 | 602.98 | 595.54 | 602.89 | 1,120 | +0.38(+0.06%) |
Dec 21, 2017 | 601.31 | 605.04 | 599.42 | 602.51 | 108 | +0.71(+0.12%) |
Dec 20, 2017 | 595.28 | 601.80 | 593.79 | 601.80 | 115 | +6.80(+1.14%) |
Dec 19, 2017 | 599.14 | 599.18 | 594.75 | 595.00 | 235 | -1.65(-0.28%) |
Dec 18, 2017 | 598.84 | 599.09 | 596.65 | 596.65 | 36 | -3.21(-0.53%) |
Dec 15, 2017 | 603.20 | 603.20 | 599.86 | 599.86 | 816 | -3.43(-0.57%) |
Dec 14, 2017 | 604.67 | 606.38 | 602.01 | 603.29 | 167 | -0.37(-0.06%) |
Dec 12, 2017 | 603.66 | 603.66 | 603.66 | 0 | -6.89(-1.13%) | |
Dec 11, 2017 | 609.21 | 611.61 | 609.21 | 610.55 | 80 | +0.64(+0.10%) |
Dec 08, 2017 | 609.96 | 610.00 | 608.00 | 609.91 | 202 | +8.20(+1.36%) |
Dec 07, 2017 | 603.07 | 606.61 | 600.95 | 601.71 | 401 | +1.71(+0.29%) |
Dec 06, 2017 | 602.21 | 602.60 | 600.00 | 600.00 | 268 | -1.24(-0.21%) |
Dec 05, 2017 | 598.00 | 608.67 | 598.00 | 601.24 | 681 | +13.33(+2.27%) |
Dec 04, 2017 | 600.00 | 600.00 | 584.67 | 587.91 | 520 | -8.89(-1.49%) |