Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 641.47 | 641.47 | 641.47 | 0 | +0.78(+0.12%) | |
Mar 28, 2018 | 639.35 | 651.90 | 636.51 | 640.68 | 31,831 | +1.33(+0.21%) |
Mar 27, 2018 | 648.19 | 650.73 | 635.34 | 639.35 | 22,954 | -8.64(-1.33%) |
Mar 26, 2018 | 638.88 | 653.73 | 632.99 | 647.99 | 49,054 | +15.78(+2.50%) |
Mar 23, 2018 | 639.97 | 649.77 | 632.17 | 632.22 | 46,510 | -8.22(-1.28%) |
Mar 22, 2018 | 643.81 | 651.70 | 634.83 | 640.43 | 48,275 | -6.96(-1.07%) |
Mar 21, 2018 | 647.92 | 654.06 | 646.70 | 647.39 | 12,398 | -1.15(-0.18%) |
Mar 20, 2018 | 652.09 | 655.01 | 644.70 | 648.54 | 28,310 | -4.18(-0.64%) |
Mar 19, 2018 | 657.14 | 675.44 | 644.40 | 652.72 | 28,309 | -6.36(-0.96%) |
Mar 16, 2018 | 656.32 | 670.48 | 656.32 | 659.08 | 65,155 | +3.13(+0.48%) |
Mar 15, 2018 | 661.66 | 664.32 | 651.91 | 655.95 | 29,338 | -3.54(-0.54%) |
Mar 14, 2018 | 669.63 | 669.63 | 656.77 | 659.49 | 28,170 | -7.22(-1.08%) |
Mar 13, 2018 | 679.63 | 689.87 | 666.21 | 666.70 | 55,352 | -11.74(-1.73%) |
Mar 12, 2018 | 670.67 | 686.56 | 670.67 | 678.44 | 69,378 | +8.14(+1.21%) |
Mar 09, 2018 | 660.21 | 673.53 | 659.16 | 670.30 | 37,945 | +10.56(+1.60%) |
Mar 08, 2018 | 655.94 | 663.07 | 654.44 | 659.74 | 31,647 | +5.05(+0.77%) |
Mar 07, 2018 | 656.26 | 638.88 | 654.69 | 41,334 | +8.12(+1.26%) | |
Mar 06, 2018 | 652.90 | 658.17 | 638.64 | 646.57 | 88,934 | -4.31(-0.66%) |
Mar 05, 2018 | 629.12 | 656.96 | 629.12 | 650.88 | 57,258 | +14.26(+2.24%) |
Mar 02, 2018 | 624.57 | 638.75 | 614.53 | 636.62 | 48,316 | +12.77(+2.05%) |
Mar 01, 2018 | 631.01 | 646.96 | 612.90 | 623.85 | 71,656 | -11.88(-1.87%) |
Feb 28, 2018 | 646.74 | 648.60 | 635.73 | 635.73 | 45,251 | -8.63(-1.34%) |
Feb 27, 2018 | 654.02 | 654.02 | 642.58 | 644.35 | 28,606 | -9.51(-1.45%) |
Feb 26, 2018 | 658.07 | 663.62 | 651.61 | 653.87 | 77,272 | +1.34(+0.21%) |
Feb 23, 2018 | 637.73 | 654.58 | 637.73 | 652.52 | 61,360 | +15.89(+2.50%) |
Feb 22, 2018 | 639.41 | 643.39 | 633.01 | 636.63 | 31,492 | -1.75(-0.27%) |
Feb 21, 2018 | 636.04 | 650.66 | 634.89 | 638.38 | 49,087 | +0.50(+0.08%) |
Feb 20, 2018 | 643.12 | 651.63 | 637.07 | 637.88 | 32,534 | -5.72(-0.89%) |
Feb 16, 2018 | 643.60 | 643.60 | 643.60 | 0 | -7.80(-1.20%) | |
Feb 15, 2018 | 644.60 | 655.06 | 639.62 | 651.39 | 28,291 | +8.21(+1.28%) |
Feb 14, 2018 | 630.30 | 647.33 | 629.40 | 643.19 | 61,682 | +10.68(+1.69%) |
Feb 13, 2018 | 631.04 | 635.01 | 625.79 | 632.51 | 26,465 | +1.41(+0.22%) |
Feb 12, 2018 | 623.89 | 638.77 | 616.34 | 631.10 | 72,809 | +9.84(+1.58%) |
Feb 09, 2018 | 634.22 | 637.21 | 610.47 | 621.26 | 44,765 | -9.67(-1.53%) |
Feb 08, 2018 | 651.49 | 655.73 | 630.93 | 630.93 | 44,403 | -20.75(-3.18%) |
Feb 07, 2018 | 647.21 | 662.43 | 647.21 | 651.68 | 55,916 | +2.61(+0.40%) |
Feb 06, 2018 | 643.49 | 649.83 | 630.98 | 649.07 | 77,412 | -3.76(-0.58%) |
Feb 05, 2018 | 655.81 | 643.56 | 652.84 | 61,336 | -1.17(-0.18%) | |
Feb 02, 2018 | 655.85 | 659.85 | 651.99 | 654.01 | 27,223 | -3.47(-0.53%) |
Feb 01, 2018 | 656.64 | 658.85 | 654.34 | 657.47 | 22,345 | -0.01(-0.00%) |
Jan 31, 2018 | 660.73 | 665.86 | 655.55 | 657.48 | 20,722 | -3.73(-0.56%) |
Jan 30, 2018 | 654.92 | 665.86 | 654.92 | 661.21 | 25,615 | +3.18(+0.48%) |
Jan 29, 2018 | 666.82 | 666.82 | 655.99 | 658.03 | 32,833 | -8.88(-1.33%) |
Jan 26, 2018 | 668.48 | 669.86 | 662.10 | 666.92 | 31,564 | +0.06(+0.01%) |
Jan 25, 2018 | 674.31 | 674.31 | 661.56 | 666.86 | 36,697 | -4.28(-0.64%) |
Jan 24, 2018 | 670.34 | 676.27 | 666.06 | 671.14 | 29,589 | +2.44(+0.36%) |
Jan 23, 2018 | 679.93 | 681.67 | 665.26 | 668.70 | 38,496 | -12.01(-1.76%) |
Jan 22, 2018 | 676.08 | 684.60 | 672.63 | 680.72 | 45,794 | +3.48(+0.51%) |
Jan 19, 2018 | 669.07 | 678.69 | 665.84 | 677.23 | 19,626 | +9.54(+1.43%) |
Jan 18, 2018 | 671.53 | 671.53 | 661.18 | 667.70 | 24,178 | -3.29(-0.49%) |
Jan 17, 2018 | 670.49 | 676.75 | 666.76 | 670.99 | 24,427 | +1.59(+0.24%) |
Jan 16, 2018 | 666.02 | 678.50 | 666.02 | 669.39 | 35,411 | +4.35(+0.65%) |
Jan 12, 2018 | 665.04 | 665.04 | 665.04 | 0 | -4.05(-0.61%) | |
Jan 11, 2018 | 659.32 | 673.21 | 655.99 | 669.10 | 27,565 | +11.40(+1.73%) |
Jan 10, 2018 | 659.04 | 659.32 | 650.58 | 657.70 | 79,950 | -2.53(-0.38%) |
Jan 09, 2018 | 672.33 | 678.27 | 660.20 | 660.23 | 34,142 | -11.41(-1.70%) |
Jan 08, 2018 | 661.38 | 674.22 | 659.68 | 671.64 | 39,221 | +9.81(+1.48%) |
Jan 05, 2018 | 660.41 | 662.37 | 653.89 | 661.83 | 29,046 | +5.25(+0.80%) |
Jan 04, 2018 | 661.24 | 662.67 | 653.12 | 656.58 | 34,057 | -1.96(-0.30%) |
Jan 03, 2018 | 660.08 | 662.11 | 650.12 | 658.54 | 24,674 | -1.00(-0.15%) |