Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 399.00 | 399.00 | 399.00 | 0 | -3.40(-0.84%) | |
Mar 28, 2018 | 403.60 | 414.00 | 397.20 | 402.40 | 118,204 | +1.20(+0.30%) |
Mar 27, 2018 | 388.00 | 402.82 | 387.80 | 401.20 | 88,927 | +9.00(+2.29%) |
Mar 26, 2018 | 391.00 | 397.60 | 388.80 | 392.20 | 69,483 | +4.20(+1.08%) |
Mar 23, 2018 | 400.20 | 400.60 | 387.00 | 388.00 | 116,406 | -21.40(-5.23%) |
Mar 22, 2018 | 405.40 | 410.20 | 403.20 | 409.40 | 99,453 | +14.40(+3.65%) |
Mar 21, 2018 | 409.20 | 411.80 | 393.40 | 395.00 | 133,343 | -24.80(-5.91%) |
Mar 20, 2018 | 422.60 | 425.60 | 413.40 | 419.80 | 85,260 | -17.60(-4.02%) |
Mar 19, 2018 | 435.60 | 448.40 | 435.40 | 437.40 | 71,389 | +1.20(+0.28%) |
Mar 16, 2018 | 451.60 | 453.80 | 432.60 | 436.20 | 95,890 | -15.60(-3.45%) |
Mar 15, 2018 | 451.40 | 456.80 | 447.15 | 451.80 | 59,047 | -5.20(-1.14%) |
Mar 14, 2018 | 457.00 | 468.20 | 452.20 | 457.00 | 67,395 | -3.20(-0.70%) |
Mar 13, 2018 | 454.40 | 466.00 | 442.00 | 460.20 | 90,532 | +9.00(+1.99%) |
Mar 12, 2018 | 447.80 | 461.00 | 445.60 | 451.20 | 67,599 | +8.60(+1.94%) |
Mar 09, 2018 | 458.20 | 459.20 | 441.60 | 442.60 | 78,903 | -25.40(-5.43%) |
Mar 08, 2018 | 455.80 | 474.00 | 455.60 | 468.00 | 88,023 | +13.80(+3.04%) |
Mar 07, 2018 | 465.20 | 437.60 | 454.20 | 115,803 | +15.00(+3.42%) | |
Mar 06, 2018 | 436.60 | 443.40 | 435.20 | 439.20 | 65,329 | +1.20(+0.27%) |
Mar 05, 2018 | 457.60 | 458.60 | 435.30 | 438.00 | 57,879 | -17.40(-3.82%) |
Mar 02, 2018 | 466.00 | 474.40 | 454.60 | 455.40 | 89,291 | -0.60(-0.13%) |
Mar 01, 2018 | 462.60 | 473.80 | 454.00 | 456.00 | 135,097 | +0.80(+0.18%) |
Feb 28, 2018 | 430.80 | 456.61 | 427.40 | 455.20 | 108,653 | +20.40(+4.69%) |
Feb 27, 2018 | 422.20 | 437.00 | 422.00 | 434.80 | 68,798 | +14.00(+3.33%) |
Feb 26, 2018 | 430.00 | 433.00 | 417.40 | 420.80 | 53,070 | -5.60(-1.31%) |
Feb 23, 2018 | 438.60 | 439.56 | 424.60 | 426.40 | 50,227 | -13.40(-3.05%) |
Feb 22, 2018 | 439.80 | 90,822 | -21.80(-4.72%) | |||
Feb 21, 2018 | 460.20 | 462.38 | 451.60 | 461.60 | 55,829 | +6.00(+1.32%) |
Feb 20, 2018 | 455.00 | 458.00 | 446.00 | 455.60 | 67,965 | -2.60(-0.57%) |
Feb 16, 2018 | 458.20 | 458.20 | 458.20 | 0 | -3.80(-0.82%) | |
Feb 15, 2018 | 479.40 | 487.04 | 460.40 | 462.00 | 69,155 | -9.80(-2.08%) |
Feb 14, 2018 | 509.80 | 512.60 | 468.40 | 471.80 | 118,760 | -26.20(-5.26%) |
Feb 13, 2018 | 505.60 | 512.00 | 493.96 | 498.00 | 63,150 | +0.60(+0.12%) |
Feb 12, 2018 | 488.60 | 499.00 | 480.00 | 497.40 | 91,585 | -2.20(-0.44%) |
Feb 09, 2018 | 480.20 | 516.00 | 478.40 | 499.60 | 231,150 | +17.60(+3.65%) |
Feb 08, 2018 | 456.80 | 482.40 | 455.80 | 482.00 | 179,983 | +20.80(+4.51%) |
Feb 07, 2018 | 436.00 | 467.40 | 434.00 | 461.20 | 202,379 | +24.20(+5.54%) |
Feb 06, 2018 | 438.00 | 439.80 | 426.20 | 437.00 | 112,468 | +4.43(+1.02%) |
Feb 05, 2018 | 416.60 | 435.40 | 414.06 | 432.57 | 123,188 | +16.37(+3.93%) |
Feb 02, 2018 | 411.40 | 423.80 | 407.80 | 416.20 | 125,424 | +12.20(+3.02%) |
Feb 01, 2018 | 413.40 | 417.00 | 401.80 | 404.00 | 83,338 | -16.00(-3.81%) |
Jan 31, 2018 | 425.60 | 432.60 | 418.60 | 420.00 | 105,721 | -5.60(-1.32%) |
Jan 30, 2018 | 422.60 | 424.80 | 422.20 | 425.60 | 97,360 | +12.80(+3.10%) |
Jan 29, 2018 | 411.20 | 418.00 | 409.40 | 412.80 | 78,983 | +8.80(+2.18%) |
Jan 26, 2018 | 412.20 | 412.38 | 401.60 | 404.00 | 68,960 | -12.00(-2.88%) |
Jan 25, 2018 | 402.60 | 417.20 | 400.40 | 416.00 | 109,976 | +10.40(+2.56%) |
Jan 24, 2018 | 423.80 | 425.40 | 405.02 | 405.60 | 141,422 | -16.20(-3.84%) |
Jan 23, 2018 | 430.60 | 431.53 | 420.80 | 421.80 | 91,012 | -13.00(-2.99%) |
Jan 22, 2018 | 442.40 | 445.10 | 430.46 | 434.80 | 60,437 | -4.60(-1.05%) |
Jan 19, 2018 | 441.80 | 445.78 | 437.40 | 439.40 | 85,366 | +3.60(+0.83%) |
Jan 18, 2018 | 436.20 | 440.00 | 430.70 | 435.80 | 70,469 | +1.40(+0.32%) |
Jan 17, 2018 | 438.20 | 439.40 | 430.60 | 434.40 | 54,940 | -1.40(-0.32%) |
Jan 16, 2018 | 432.40 | 441.20 | 429.40 | 435.80 | 114,206 | +6.80(+1.59%) |
Jan 12, 2018 | 429.00 | 429.00 | 429.00 | 0 | -10.40(-2.37%) | |
Jan 11, 2018 | 436.20 | 440.00 | 425.00 | 439.40 | 164,964 | -2.40(-0.54%) |
Jan 10, 2018 | 442.40 | 444.80 | 440.00 | 441.80 | 91,621 | -7.00(-1.56%) |
Jan 09, 2018 | 460.00 | 463.60 | 444.00 | 448.80 | 137,757 | -14.60(-3.15%) |
Jan 08, 2018 | 467.60 | 471.40 | 463.40 | 463.40 | 75,867 | -5.20(-1.11%) |
Jan 05, 2018 | 471.60 | 475.60 | 467.10 | 468.60 | 91,941 | +4.40(+0.95%) |
Jan 04, 2018 | 467.60 | 469.20 | 462.00 | 464.20 | 90,724 | -2.60(-0.56%) |
Jan 03, 2018 | 479.20 | 479.60 | 466.40 | 466.80 | 99,629 | -20.40(-4.19%) |