Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 473.17 | 473.17 | 473.17 | 0 | -41.68(-8.10%) | |
Mar 28, 2018 | 497.48 | 521.80 | 484.36 | 514.85 | 32,799 | +10.42(+2.07%) |
Mar 27, 2018 | 469.69 | 513.69 | 465.45 | 504.43 | 45,099 | +32.81(+6.96%) |
Mar 26, 2018 | 482.43 | 509.83 | 470.08 | 471.62 | 33,616 | -28.17(-5.64%) |
Mar 23, 2018 | 482.43 | 502.50 | 454.26 | 499.80 | 49,070 | +3.47(+0.70%) |
Mar 22, 2018 | 484.36 | 498.25 | 473.55 | 496.32 | 59,397 | +27.40(+5.84%) |
Mar 21, 2018 | 520.64 | 526.93 | 461.20 | 468.92 | 102,401 | -66.38(-12.40%) |
Mar 20, 2018 | 548.81 | 548.81 | 521.02 | 535.30 | 26,754 | -23.60(-4.22%) |
Mar 19, 2018 | 526.91 | 570.85 | 526.91 | 558.90 | 41,738 | +38.55(+7.41%) |
Mar 16, 2018 | 539.25 | 549.23 | 510.34 | 520.36 | 34,401 | -21.20(-3.91%) |
Mar 15, 2018 | 516.12 | 549.65 | 501.28 | 541.56 | 42,292 | +22.74(+4.38%) |
Mar 14, 2018 | 508.02 | 523.83 | 502.63 | 518.82 | 30,363 | +4.24(+0.82%) |
Mar 13, 2018 | 501.47 | 520.36 | 491.06 | 514.58 | 53,513 | +8.10(+1.60%) |
Mar 12, 2018 | 511.49 | 523.33 | 494.16 | 506.48 | 41,073 | -3.47(-0.68%) |
Mar 09, 2018 | 523.06 | 528.98 | 506.10 | 509.95 | 38,630 | -34.30(-6.30%) |
Mar 08, 2018 | 535.39 | 558.52 | 531.92 | 544.26 | 26,889 | +2.31(+0.43%) |
Mar 07, 2018 | 555.43 | 513.80 | 541.94 | 46,845 | +16.19(+3.08%) | |
Mar 06, 2018 | 501.86 | 529.22 | 498.77 | 525.75 | 36,589 | +14.26(+2.79%) |
Mar 05, 2018 | 550.42 | 552.74 | 500.31 | 511.49 | 37,791 | -28.52(-5.28%) |
Mar 02, 2018 | 596.68 | 609.78 | 537.70 | 540.02 | 35,873 | -38.55(-6.66%) |
Mar 01, 2018 | 595.91 | 596.77 | 557.75 | 578.56 | 38,025 | -18.12(-3.04%) |
Feb 28, 2018 | 541.56 | 597.45 | 529.99 | 596.68 | 42,188 | +43.17(+7.80%) |
Feb 27, 2018 | 522.28 | 553.51 | 507.25 | 553.51 | 28,598 | +37.39(+7.24%) |
Feb 26, 2018 | 522.67 | 530.38 | 504.21 | 516.12 | 20,111 | -6.55(-1.25%) |
Feb 23, 2018 | 556.59 | 562.37 | 522.67 | 522.67 | 36,884 | -45.48(-8.01%) |
Feb 22, 2018 | 568.15 | 52,066 | -42.40(-6.94%) | |||
Feb 21, 2018 | 576.63 | 610.55 | 558.90 | 610.55 | 23,890 | +41.63(+7.32%) |
Feb 20, 2018 | 558.90 | 577.02 | 542.29 | 568.92 | 36,126 | +4.24(+0.75%) |
Feb 16, 2018 | 564.68 | 564.68 | 564.68 | 0 | +8.09(+1.45%) | |
Feb 15, 2018 | 557.75 | 591.67 | 549.65 | 556.59 | 36,165 | -3.08(-0.55%) |
Feb 14, 2018 | 655.65 | 657.96 | 554.22 | 559.67 | 51,412 | -70.54(-11.19%) |
Feb 13, 2018 | 628.28 | 636.76 | 609.73 | 630.21 | 27,641 | +23.13(+3.81%) |
Feb 12, 2018 | 631.75 | 632.52 | 585.89 | 607.08 | 44,659 | -47.41(-7.24%) |
Feb 09, 2018 | 639.46 | 742.38 | 636.76 | 654.49 | 61,980 | -4.63(-0.70%) |
Feb 08, 2018 | 577.02 | 660.66 | 566.61 | 659.12 | 57,314 | +71.31(+12.13%) |
Feb 07, 2018 | 533.85 | 587.81 | 520.74 | 587.81 | 53,611 | +50.11(+9.32%) |
Feb 06, 2018 | 592.44 | 601.73 | 527.30 | 537.70 | 52,756 | -15.03(-2.72%) |
Feb 05, 2018 | 528.07 | 573.16 | 512.26 | 552.74 | 64,429 | +42.78(+8.39%) |
Feb 02, 2018 | 470.25 | 513.80 | 469.09 | 509.95 | 74,644 | +56.28(+12.40%) |
Feb 01, 2018 | 453.68 | 468.71 | 440.57 | 453.68 | 32,036 | -5.01(-1.09%) |
Jan 31, 2018 | 451.75 | 470.25 | 446.74 | 458.69 | 45,143 | +3.08(+0.68%) |
Jan 30, 2018 | 426.31 | 462.11 | 426.31 | 455.60 | 74,952 | +43.56(+10.57%) |
Jan 29, 2018 | 398.17 | 414.36 | 392.77 | 412.05 | 40,039 | +20.81(+5.32%) |
Jan 26, 2018 | 392.00 | 397.79 | 385.45 | 391.23 | 24,503 | -2.70(-0.68%) |
Jan 25, 2018 | 363.87 | 398.63 | 363.87 | 393.93 | 51,707 | +22.36(+6.02%) |
Jan 24, 2018 | 366.18 | 379.75 | 359.04 | 371.57 | 39,555 | +3.08(+0.84%) |
Jan 23, 2018 | 362.32 | 381.21 | 362.32 | 368.49 | 39,242 | -4.24(-1.14%) |
Jan 22, 2018 | 403.18 | 403.18 | 371.96 | 372.73 | 49,402 | -30.45(-7.55%) |
Jan 19, 2018 | 408.96 | 413.20 | 400.91 | 403.18 | 38,407 | +3.47(+0.87%) |
Jan 18, 2018 | 386.61 | 403.57 | 383.52 | 399.71 | 52,593 | +15.03(+3.91%) |
Jan 17, 2018 | 393.16 | 401.64 | 374.27 | 384.68 | 46,821 | -9.25(-2.35%) |
Jan 16, 2018 | 374.27 | 395.09 | 368.88 | 393.93 | 63,328 | +20.04(+5.36%) |
Jan 12, 2018 | 373.89 | 373.89 | 373.89 | 0 | -10.41(-2.71%) | |
Jan 11, 2018 | 402.80 | 408.96 | 368.88 | 384.29 | 110,746 | -27.37(-6.65%) |
Jan 10, 2018 | 399.33 | 413.59 | 395.47 | 411.66 | 34,521 | +5.40(+1.33%) |
Jan 09, 2018 | 402.02 | 408.58 | 395.09 | 406.26 | 47,623 | +1.54(+0.38%) |
Jan 08, 2018 | 411.66 | 422.45 | 402.80 | 404.72 | 29,246 | -6.94(-1.69%) |
Jan 05, 2018 | 409.35 | 421.30 | 408.00 | 411.66 | 28,481 | +9.25(+2.30%) |
Jan 04, 2018 | 404.72 | 422.07 | 400.48 | 402.41 | 40,033 | -8.48(-2.06%) |
Jan 03, 2018 | 415.90 | 416.67 | 400.46 | 410.89 | 43,335 | -11.56(-2.74%) |