Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 623.84 | 623.84 | 623.84 | 0 | +22.61(+3.76%) | |
Mar 28, 2018 | 599.21 | 611.16 | 582.48 | 601.23 | 89,409 | -15.81(-2.56%) |
Mar 27, 2018 | 647.00 | 653.98 | 606.56 | 617.04 | 63,359 | -27.75(-4.30%) |
Mar 26, 2018 | 627.51 | 647.73 | 605.64 | 644.79 | 82,209 | +64.70(+11.15%) |
Mar 23, 2018 | 615.75 | 620.16 | 577.15 | 580.09 | 82,447 | -43.01(-6.90%) |
Mar 22, 2018 | 644.61 | 657.84 | 622.74 | 623.10 | 103,034 | -81.43(-11.56%) |
Mar 21, 2018 | 691.11 | 716.85 | 686.53 | 704.53 | 46,292 | -10.48(-1.47%) |
Mar 20, 2018 | 708.94 | 722.91 | 706.74 | 715.01 | 38,955 | +27.94(+4.07%) |
Mar 19, 2018 | 697.18 | 701.96 | 674.94 | 687.07 | 57,766 | -24.63(-3.46%) |
Mar 16, 2018 | 700.67 | 716.11 | 700.67 | 711.70 | 50,983 | +4.41(+0.62%) |
Mar 15, 2018 | 712.07 | 721.07 | 696.26 | 707.29 | 44,808 | +14.15(+2.04%) |
Mar 14, 2018 | 708.94 | 713.17 | 679.16 | 693.13 | 49,124 | +8.82(+1.29%) |
Mar 13, 2018 | 723.46 | 726.22 | 677.14 | 684.31 | 62,522 | -27.57(-3.87%) |
Mar 12, 2018 | 713.17 | 719.60 | 699.93 | 711.88 | 61,302 | +5.70(+0.81%) |
Mar 09, 2018 | 679.53 | 709.12 | 676.04 | 706.18 | 92,254 | +52.20(+7.98%) |
Mar 08, 2018 | 662.62 | 663.73 | 644.61 | 653.98 | 55,560 | +7.72(+1.19%) |
Mar 07, 2018 | 648.65 | 621.63 | 646.26 | 50,258 | -4.23(-0.65%) | |
Mar 06, 2018 | 667.22 | 669.05 | 643.32 | 650.49 | 68,378 | +12.87(+2.02%) |
Mar 05, 2018 | 603.80 | 641.85 | 603.25 | 637.62 | 101,381 | -2.21(-0.34%) |
Mar 02, 2018 | 602.33 | 642.20 | 591.86 | 639.83 | 73,280 | +3.86(+0.61%) |
Mar 01, 2018 | 664.46 | 676.41 | 617.22 | 635.97 | 156,298 | -4.04(-0.63%) |
Feb 28, 2018 | 671.45 | 673.10 | 635.24 | 640.01 | 118,992 | -39.89(-5.87%) |
Feb 27, 2018 | 720.71 | 727.32 | 677.88 | 679.90 | 158,895 | -93.93(-12.14%) |
Feb 26, 2018 | 754.52 | 776.22 | 743.68 | 773.83 | 98,567 | +27.57(+3.69%) |
Feb 23, 2018 | 736.33 | 748.64 | 726.77 | 746.25 | 101,512 | +37.86(+5.35%) |
Feb 22, 2018 | 705.63 | 708.39 | 99,121 | -12.87(-1.78%) | ||
Feb 21, 2018 | 740.00 | 767.02 | 718.32 | 721.26 | 109,258 | +29.96(+4.33%) |
Feb 20, 2018 | 687.99 | 700.49 | 684.86 | 691.30 | 127,993 | -44.30(-6.02%) |
Feb 16, 2018 | 735.59 | 735.59 | 735.59 | 0 | +0.92(+0.13%) | |
Feb 15, 2018 | 726.03 | 747.73 | 714.27 | 734.67 | 139,287 | +54.22(+7.97%) |
Feb 14, 2018 | 627.15 | 683.39 | 627.15 | 680.45 | 126,371 | +54.96(+8.79%) |
Feb 13, 2018 | 610.05 | 630.09 | 603.80 | 625.49 | 94,302 | -0.18(-0.03%) |
Feb 12, 2018 | 614.65 | 638.18 | 597.92 | 625.68 | 165,983 | +24.08(+4.00%) |
Feb 09, 2018 | 598.11 | 616.85 | 543.33 | 601.60 | 164,457 | -0.18(-0.03%) |
Feb 08, 2018 | 693.32 | 600.68 | 601.78 | 133,972 | -91.54(-13.20%) | |
Feb 07, 2018 | 714.46 | 745.43 | 687.80 | 693.32 | 184,465 | -121.31(-14.89%) |
Feb 06, 2018 | 726.22 | 846.80 | 724.57 | 814.63 | 213,240 | +13.12(+1.64%) |
Feb 05, 2018 | 861.32 | 878.78 | 762.82 | 801.51 | 161,472 | -33.89(-4.06%) |
Feb 02, 2018 | 880.98 | 884.48 | 831.93 | 835.40 | 132,809 | -40.07(-4.58%) |
Feb 01, 2018 | 882.64 | 895.87 | 869.96 | 875.47 | 79,392 | -39.70(-4.34%) |
Jan 31, 2018 | 932.82 | 934.29 | 895.50 | 915.17 | 117,343 | +32.72(+3.71%) |
Jan 30, 2018 | 894.77 | 896.61 | 872.16 | 882.46 | 140,608 | -45.40(-4.89%) |
Jan 29, 2018 | 931.72 | 939.99 | 922.71 | 927.86 | 120,910 | -61.02(-6.17%) |
Jan 26, 2018 | 975.28 | 990.53 | 968.84 | 988.88 | 100,355 | +68.93(+7.49%) |
Jan 25, 2018 | 920.50 | 937.96 | 902.12 | 919.95 | 125,910 | -37.31(-3.90%) |
Jan 24, 2018 | 962.96 | 976.38 | 943.11 | 957.26 | 139,081 | +15.07(+1.60%) |
Jan 23, 2018 | 926.38 | 942.19 | 921.05 | 942.19 | 108,719 | +43.75(+4.87%) |
Jan 22, 2018 | 880.62 | 899.18 | 876.94 | 898.45 | 64,824 | +13.97(+1.58%) |
Jan 19, 2018 | 866.65 | 885.40 | 860.77 | 884.48 | 106,105 | +42.09(+5.00%) |
Jan 18, 2018 | 833.01 | 845.51 | 829.62 | 842.38 | 68,446 | +16.17(+1.96%) |
Jan 17, 2018 | 807.28 | 830.80 | 806.36 | 826.21 | 73,908 | +44.30(+5.67%) |
Jan 16, 2018 | 799.37 | 807.83 | 775.66 | 781.91 | 98,344 | -0.55(-0.07%) |
Jan 12, 2018 | 782.46 | 782.46 | 782.46 | 0 | +39.70(+5.35%) | |
Jan 11, 2018 | 729.16 | 743.13 | 727.14 | 742.76 | 30,251 | +13.60(+1.87%) |
Jan 10, 2018 | 722.36 | 729.16 | 43,816 | +2.39(+0.33%) | ||
Jan 09, 2018 | 734.31 | 734.31 | 722.01 | 726.77 | 45,174 | -6.25(-0.85%) |
Jan 08, 2018 | 723.65 | 735.59 | 721.07 | 733.02 | 32,433 | +9.19(+1.27%) |
Jan 05, 2018 | 717.58 | 725.85 | 713.35 | 723.83 | 28,140 | +7.35(+1.03%) |
Jan 04, 2018 | 717.58 | 723.65 | 712.43 | 716.48 | 47,622 | +8.27(+1.17%) |
Jan 03, 2018 | 695.89 | 709.49 | 695.49 | 708.21 | 42,732 | +18.56(+2.69%) |