Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 320.60 | 320.60 | 320.60 | 0 | +14.60(+4.77%) | |
Mar 28, 2018 | 318.80 | 323.80 | 303.00 | 306.00 | 44,055 | -14.00(-4.38%) |
Mar 27, 2018 | 342.00 | 343.60 | 316.00 | 320.00 | 49,612 | -21.80(-6.38%) |
Mar 26, 2018 | 316.20 | 342.60 | 316.00 | 341.80 | 53,719 | +36.80(+12.07%) |
Mar 23, 2018 | 327.20 | 333.20 | 302.40 | 305.00 | 62,725 | -23.60(-7.18%) |
Mar 22, 2018 | 350.00 | 354.40 | 323.60 | 328.60 | 86,802 | -23.20(-6.59%) |
Mar 21, 2018 | 350.60 | 362.76 | 341.00 | 351.80 | 46,893 | +2.20(+0.63%) |
Mar 20, 2018 | 396.60 | 397.00 | 345.60 | 349.60 | 104,105 | -47.80(-12.03%) |
Mar 19, 2018 | 397.60 | 401.80 | 385.00 | 397.40 | 42,817 | -3.80(-0.95%) |
Mar 16, 2018 | 403.40 | 405.80 | 384.00 | 401.20 | 40,398 | -2.00(-0.50%) |
Mar 15, 2018 | 413.60 | 418.40 | 400.20 | 403.20 | 35,685 | -14.00(-3.36%) |
Mar 14, 2018 | 435.00 | 436.87 | 412.00 | 417.20 | 38,101 | -12.40(-2.89%) |
Mar 13, 2018 | 435.80 | 443.00 | 425.80 | 429.60 | 42,748 | -6.40(-1.47%) |
Mar 12, 2018 | 442.40 | 447.60 | 431.21 | 436.00 | 43,950 | -3.00(-0.68%) |
Mar 09, 2018 | 438.00 | 460.20 | 430.00 | 439.00 | 68,351 | +3.60(+0.83%) |
Mar 08, 2018 | 429.40 | 455.00 | 423.00 | 435.40 | 63,237 | +9.00(+2.11%) |
Mar 07, 2018 | 432.20 | 439.80 | 420.00 | 426.40 | 43,182 | -10.80(-2.47%) |
Mar 06, 2018 | 452.00 | 452.00 | 425.02 | 437.20 | 39,738 | -9.60(-2.15%) |
Mar 05, 2018 | 445.00 | 460.00 | 441.50 | 446.80 | 52,499 | +1.80(+0.40%) |
Mar 02, 2018 | 402.40 | 450.60 | 402.20 | 445.00 | 54,506 | +25.40(+6.05%) |
Mar 01, 2018 | 434.60 | 439.98 | 396.00 | 419.60 | 74,626 | -21.40(-4.85%) |
Feb 28, 2018 | 437.00 | 443.40 | 430.40 | 441.00 | 47,553 | +3.80(+0.87%) |
Feb 27, 2018 | 450.00 | 452.00 | 435.40 | 437.20 | 47,040 | -12.00(-2.67%) |
Feb 26, 2018 | 455.00 | 469.00 | 427.20 | 449.20 | 119,759 | +0.40(+0.09%) |
Feb 23, 2018 | 402.00 | 455.38 | 400.02 | 448.80 | 187,682 | +50.20(+12.59%) |
Feb 22, 2018 | 401.00 | 406.00 | 392.20 | 398.60 | 39,959 | -1.80(-0.45%) |
Feb 21, 2018 | 400.00 | 408.00 | 393.80 | 400.40 | 43,435 | +2.20(+0.55%) |
Feb 20, 2018 | 404.80 | 411.00 | 396.00 | 398.20 | 61,511 | -0.80(-0.20%) |
Feb 16, 2018 | 399.00 | 399.00 | 399.00 | 0 | -8.20(-2.01%) | |
Feb 15, 2018 | 414.00 | 416.00 | 393.60 | 407.20 | 86,185 | +4.00(+0.99%) |
Feb 14, 2018 | 391.80 | 425.60 | 390.00 | 403.20 | 180,603 | +11.40(+2.91%) |
Feb 13, 2018 | 387.00 | 410.00 | 380.80 | 391.80 | 97,689 | +6.00(+1.56%) |
Feb 12, 2018 | 375.00 | 391.20 | 360.00 | 385.80 | 62,941 | +14.00(+3.77%) |
Feb 09, 2018 | 368.80 | 375.00 | 347.20 | 371.80 | 55,686 | +7.00(+1.92%) |
Feb 08, 2018 | 368.00 | 380.78 | 361.22 | 364.80 | 53,243 | +2.00(+0.55%) |
Feb 07, 2018 | 382.20 | 386.03 | 352.08 | 362.80 | 159,868 | -16.00(-4.22%) |
Feb 06, 2018 | 345.00 | 380.00 | 345.00 | 378.80 | 105,660 | +21.56(+6.04%) |
Feb 05, 2018 | 348.00 | 374.40 | 345.20 | 357.24 | 89,527 | -4.16(-1.15%) |
Feb 02, 2018 | 378.60 | 381.00 | 360.00 | 361.40 | 81,286 | -23.20(-6.03%) |
Feb 01, 2018 | 373.60 | 394.40 | 365.60 | 384.60 | 102,431 | +13.00(+3.50%) |
Jan 31, 2018 | 399.60 | 420.00 | 360.00 | 371.60 | 191,407 | -23.00(-5.83%) |
Jan 30, 2018 | 357.40 | 399.00 | 356.00 | 394.60 | 213,039 | +35.20(+9.79%) |
Jan 29, 2018 | 353.40 | 368.20 | 341.20 | 359.40 | 90,592 | +6.20(+1.76%) |
Jan 26, 2018 | 353.20 | 364.60 | 342.40 | 353.20 | 70,290 | -2.20(-0.62%) |
Jan 25, 2018 | 362.20 | 371.20 | 345.20 | 355.40 | 132,559 | -8.00(-2.20%) |
Jan 24, 2018 | 342.80 | 376.40 | 328.60 | 363.40 | 293,209 | +46.60(+14.71%) |
Jan 23, 2018 | 340.00 | 342.00 | 315.70 | 316.80 | 132,486 | -21.20(-6.27%) |
Jan 22, 2018 | 363.69 | 332.42 | 338.00 | 120,947 | -22.20(-6.16%) | |
Jan 19, 2018 | 357.20 | 371.00 | 355.80 | 360.20 | 141,258 | +0.20(+0.06%) |
Jan 18, 2018 | 361.00 | 374.80 | 345.80 | 360.00 | 200,471 | -2.00(-0.55%) |
Jan 17, 2018 | 370.60 | 378.00 | 356.20 | 362.00 | 142,992 | -5.60(-1.52%) |
Jan 16, 2018 | 400.00 | 402.80 | 362.80 | 367.60 | 220,943 | -32.40(-8.10%) |
Jan 12, 2018 | 400.00 | 400.00 | 400.00 | 0 | -60.40(-13.12%) | |
Jan 11, 2018 | 477.60 | 484.40 | 456.00 | 460.40 | 183,101 | -22.20(-4.60%) |
Jan 10, 2018 | 482.60 | 229,298 | +34.40(+7.68%) | |||
Jan 09, 2018 | 482.00 | 484.00 | 444.60 | 448.20 | 201,042 | -20.60(-4.39%) |
Jan 08, 2018 | 489.80 | 537.55 | 452.00 | 468.80 | 590,460 | +29.40(+6.69%) |
Jan 05, 2018 | 429.00 | 449.40 | 410.60 | 439.40 | 201,129 | +2.80(+0.64%) |
Jan 04, 2018 | 478.20 | 479.20 | 425.20 | 436.60 | 309,337 | -30.80(-6.59%) |
Jan 03, 2018 | 450.60 | 496.40 | 430.40 | 467.40 | 577,417 | +20.60(+4.61%) |