Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 545.98 | 545.98 | 545.98 | 0 | +71.50(+15.07%) | |
Mar 28, 2018 | 474.53 | 480.22 | 472.69 | 474.48 | 59,701 | +0.00(+0.00%) |
Mar 27, 2018 | 486.48 | 486.48 | 470.50 | 474.48 | 105,449 | -11.53(-2.37%) |
Mar 26, 2018 | 490.43 | 493.96 | 482.64 | 486.01 | 65,626 | -1.11(-0.23%) |
Mar 23, 2018 | 488.32 | 496.12 | 486.48 | 487.11 | 84,501 | -1.05(-0.22%) |
Mar 22, 2018 | 491.90 | 497.01 | 485.72 | 488.17 | 109,748 | -6.21(-1.26%) |
Mar 21, 2018 | 501.17 | 501.17 | 493.12 | 494.38 | 68,055 | -8.42(-1.68%) |
Mar 20, 2018 | 505.23 | 509.70 | 498.17 | 502.80 | 52,396 | -3.21(-0.63%) |
Mar 19, 2018 | 503.65 | 506.96 | 495.06 | 506.01 | 73,739 | +1.68(+0.33%) |
Mar 16, 2018 | 487.48 | 508.75 | 487.48 | 504.33 | 99,428 | +14.43(+2.94%) |
Mar 15, 2018 | 501.07 | 502.91 | 483.22 | 489.90 | 118,230 | -11.21(-2.24%) |
Mar 14, 2018 | 505.59 | 505.65 | 500.36 | 501.12 | 83,639 | +0.42(+0.08%) |
Mar 13, 2018 | 509.38 | 510.70 | 499.33 | 500.70 | 83,902 | -8.58(-1.69%) |
Mar 12, 2018 | 503.38 | 511.54 | 502.70 | 509.28 | 103,615 | +4.42(+0.88%) |
Mar 09, 2018 | 514.81 | 515.12 | 495.64 | 504.86 | 109,709 | -6.48(-1.27%) |
Mar 08, 2018 | 506.75 | 520.02 | 504.23 | 511.33 | 102,107 | +7.11(+1.41%) |
Mar 07, 2018 | 500.43 | 504.23 | 200,382 | -30.43(-5.69%) | ||
Mar 06, 2018 | 542.08 | 544.55 | 534.18 | 534.66 | 77,846 | -7.32(-1.35%) |
Mar 05, 2018 | 533.24 | 544.61 | 530.73 | 541.98 | 89,170 | +5.53(+1.03%) |
Mar 02, 2018 | 499.17 | 538.87 | 497.91 | 536.45 | 189,627 | +37.28(+7.47%) |
Mar 01, 2018 | 519.60 | 519.60 | 495.75 | 499.17 | 242,791 | -20.53(-3.95%) |
Feb 28, 2018 | 539.66 | 541.08 | 517.85 | 519.70 | 186,633 | -17.43(-3.24%) |
Feb 27, 2018 | 546.82 | 550.03 | 523.44 | 537.13 | 326,151 | -10.58(-1.93%) |
Feb 26, 2018 | 558.51 | 570.77 | 541.50 | 547.71 | 411,113 | +2.21(+0.41%) |
Feb 23, 2018 | 545.98 | 553.77 | 543.40 | 545.50 | 71,086 | -0.47(-0.09%) |
Feb 22, 2018 | 545.98 | 177,472 | +14.90(+2.81%) | |||
Feb 21, 2018 | 537.82 | 537.82 | 526.65 | 531.08 | 133,653 | -5.42(-1.01%) |
Feb 20, 2018 | 539.82 | 543.34 | 535.45 | 536.50 | 90,251 | -3.37(-0.62%) |
Feb 16, 2018 | 539.87 | 539.87 | 539.87 | 0 | -2.42(-0.45%) | |
Feb 15, 2018 | 558.09 | 559.74 | 537.03 | 542.29 | 118,227 | -13.32(-2.40%) |
Feb 14, 2018 | 536.50 | 570.72 | 532.34 | 555.61 | 169,913 | +16.22(+3.01%) |
Feb 13, 2018 | 532.76 | 540.71 | 528.39 | 539.39 | 187,695 | +2.32(+0.43%) |
Feb 12, 2018 | 563.61 | 568.43 | 535.55 | 537.08 | 169,369 | -27.48(-4.87%) |
Feb 09, 2018 | 585.04 | 591.89 | 549.35 | 564.56 | 253,231 | -19.85(-3.40%) |
Feb 08, 2018 | 582.99 | 602.63 | 582.99 | 584.41 | 238,016 | +1.05(+0.18%) |
Feb 07, 2018 | 586.62 | 591.33 | 576.78 | 583.36 | 174,550 | -2.90(-0.49%) |
Feb 06, 2018 | 567.40 | 590.73 | 558.51 | 586.25 | 248,474 | +3.58(+0.61%) |
Feb 05, 2018 | 594.41 | 603.10 | 580.51 | 582.67 | 53,005 | -14.06(-2.36%) |
Feb 02, 2018 | 616.00 | 619.37 | 594.94 | 596.73 | 120,849 | -23.32(-3.76%) |
Feb 01, 2018 | 619.53 | 622.32 | 616.95 | 620.05 | 102,278 | -3.63(-0.58%) |
Jan 31, 2018 | 625.16 | 629.48 | 616.42 | 623.69 | 360,879 | +1.21(+0.19%) |
Jan 30, 2018 | 624.11 | 632.95 | 620.63 | 622.48 | 193,660 | -7.85(-1.24%) |
Jan 29, 2018 | 633.95 | 639.27 | 629.00 | 630.32 | 41,211 | -5.69(-0.89%) |
Jan 26, 2018 | 649.64 | 655.49 | 634.11 | 636.01 | 82,403 | -15.37(-2.36%) |
Jan 25, 2018 | 653.43 | 654.91 | 641.38 | 651.38 | 63,067 | -1.69(-0.26%) |
Jan 24, 2018 | 659.44 | 661.20 | 646.80 | 653.07 | 57,341 | -3.74(-0.57%) |
Jan 23, 2018 | 650.91 | 660.65 | 645.75 | 656.80 | 82,582 | +5.95(+0.91%) |
Jan 22, 2018 | 653.59 | 634.16 | 650.85 | 80,347 | +12.00(+1.88%) | |
Jan 19, 2018 | 636.16 | 645.06 | 635.38 | 638.85 | 211,114 | +0.21(+0.03%) |
Jan 18, 2018 | 658.59 | 658.59 | 637.32 | 638.64 | 88,776 | -20.32(-3.08%) |
Jan 17, 2018 | 661.70 | 666.86 | 652.17 | 658.96 | 221,986 | -0.37(-0.06%) |
Jan 16, 2018 | 646.48 | 666.47 | 644.22 | 659.33 | 275,011 | +25.01(+3.94%) |
Jan 12, 2018 | 634.32 | 634.32 | 634.32 | 0 | -0.74(-0.12%) | |
Jan 11, 2018 | 632.59 | 636.59 | 628.48 | 635.06 | 100,408 | +3.26(+0.52%) |
Jan 10, 2018 | 635.17 | 626.06 | 631.79 | 144,976 | -6.90(-1.08%) | |
Jan 09, 2018 | 634.43 | 640.64 | 628.95 | 638.69 | 88,731 | +4.53(+0.71%) |
Jan 08, 2018 | 630.27 | 635.16 | 627.22 | 634.16 | 87,107 | +2.95(+0.47%) |
Jan 05, 2018 | 631.59 | 633.32 | 624.32 | 631.22 | 92,105 | +0.16(+0.03%) |
Jan 04, 2018 | 631.00 | 643.80 | 629.43 | 631.06 | 154,849 | +4.84(+0.77%) |
Jan 03, 2018 | 592.41 | 629.22 | 589.68 | 626.21 | 292,338 | +50.44(+8.76%) |