Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 442.11 | 442.11 | 442.11 | 0 | -13.80(-3.03%) | |
Mar 28, 2018 | 452.18 | 464.49 | 446.96 | 455.91 | 351,831 | +0.37(+0.08%) |
Mar 27, 2018 | 427.93 | 461.14 | 427.56 | 455.54 | 316,997 | +24.62(+5.71%) |
Mar 26, 2018 | 441.74 | 457.22 | 430.17 | 430.92 | 306,207 | -30.22(-6.55%) |
Mar 23, 2018 | 430.54 | 461.14 | 426.44 | 461.14 | 356,596 | +28.73(+6.64%) |
Mar 22, 2018 | 415.62 | 432.78 | 407.60 | 432.41 | 319,533 | +26.12(+6.43%) |
Mar 21, 2018 | 412.63 | 413.57 | 397.71 | 406.29 | 258,578 | -6.71(-1.63%) |
Mar 20, 2018 | 410.40 | 416.86 | 407.04 | 413.01 | 152,771 | +0.19(+0.05%) |
Mar 19, 2018 | 405.37 | 426.79 | 405.37 | 412.82 | 286,779 | +10.81(+2.69%) |
Mar 16, 2018 | 408.35 | 409.46 | 397.73 | 402.01 | 165,856 | -6.33(-1.55%) |
Mar 15, 2018 | 399.40 | 412.44 | 398.66 | 408.35 | 163,667 | +6.33(+1.58%) |
Mar 14, 2018 | 391.21 | 403.73 | 389.53 | 402.01 | 214,286 | +5.59(+1.41%) |
Mar 13, 2018 | 385.62 | 398.66 | 383.01 | 396.42 | 271,347 | +5.59(+1.43%) |
Mar 12, 2018 | 390.84 | 395.68 | 387.48 | 390.84 | 226,178 | -2.61(-0.66%) |
Mar 09, 2018 | 405.74 | 409.09 | 392.33 | 393.44 | 294,986 | -19.00(-4.61%) |
Mar 08, 2018 | 409.09 | 419.90 | 404.58 | 412.44 | 197,862 | +1.86(+0.45%) |
Mar 07, 2018 | 408.72 | 410.58 | 286,427 | -11.18(-2.65%) | ||
Mar 06, 2018 | 428.47 | 442.62 | 421.01 | 421.76 | 287,230 | -13.41(-3.08%) |
Mar 05, 2018 | 451.19 | 454.36 | 429.96 | 435.17 | 251,158 | -11.55(-2.59%) |
Mar 02, 2018 | 481.75 | 483.98 | 443.14 | 446.72 | 376,582 | -22.36(-4.77%) |
Mar 01, 2018 | 467.59 | 483.61 | 454.32 | 469.08 | 515,238 | +4.10(+0.88%) |
Feb 28, 2018 | 441.13 | 465.72 | 436.85 | 464.98 | 282,453 | +21.24(+4.79%) |
Feb 27, 2018 | 425.49 | 444.11 | 419.15 | 443.74 | 272,728 | +17.14(+4.02%) |
Feb 26, 2018 | 429.96 | 438.90 | 424.00 | 426.60 | 214,998 | -8.57(-1.97%) |
Feb 23, 2018 | 443.74 | 450.82 | 434.43 | 435.17 | 206,117 | -17.14(-3.79%) |
Feb 22, 2018 | 453.06 | 452.31 | 302,239 | +2.61(+0.58%) | ||
Feb 21, 2018 | 448.21 | 451.94 | 426.98 | 449.70 | 324,848 | -1.86(-0.41%) |
Feb 20, 2018 | 447.84 | 454.78 | 436.81 | 451.57 | 259,427 | +10.43(+2.36%) |
Feb 16, 2018 | 441.13 | 441.13 | 441.13 | 0 | -4.10(-0.92%) | |
Feb 15, 2018 | 451.57 | 459.39 | 444.49 | 445.23 | 269,691 | -15.28(-3.32%) |
Feb 14, 2018 | 494.79 | 498.88 | 456.41 | 460.51 | 404,877 | -25.34(-5.21%) |
Feb 13, 2018 | 497.39 | 501.12 | 482.86 | 485.84 | 248,967 | -3.35(-0.69%) |
Feb 12, 2018 | 501.12 | 516.39 | 481.37 | 489.20 | 485,052 | -13.79(-2.74%) |
Feb 09, 2018 | 503.35 | 548.44 | 490.69 | 502.98 | 739,568 | -14.53(-2.81%) |
Feb 08, 2018 | 473.92 | 517.51 | 473.92 | 517.51 | 451,254 | +41.36(+8.69%) |
Feb 07, 2018 | 477.65 | 486.59 | 475.78 | 476.16 | 356,385 | -0.37(-0.08%) |
Feb 06, 2018 | 517.14 | 529.81 | 469.45 | 476.53 | 757,813 | +1.12(+0.24%) |
Feb 05, 2018 | 453.06 | 490.49 | 447.10 | 475.41 | 724,291 | +33.16(+7.50%) |
Feb 02, 2018 | 425.11 | 445.05 | 424.37 | 442.25 | 456,898 | +23.84(+5.70%) |
Feb 01, 2018 | 426.60 | 428.84 | 415.43 | 418.41 | 268,267 | -3.35(-0.80%) |
Jan 31, 2018 | 410.95 | 425.49 | 405.93 | 421.76 | 255,225 | +6.71(+1.62%) |
Jan 30, 2018 | 412.44 | 419.15 | 407.60 | 415.05 | 318,605 | +11.18(+2.77%) |
Jan 29, 2018 | 402.01 | 404.62 | 395.68 | 403.88 | 270,633 | +7.08(+1.78%) |
Jan 26, 2018 | 398.29 | 403.88 | 396.80 | 396.80 | 140,402 | -4.84(-1.21%) |
Jan 25, 2018 | 397.17 | 407.97 | 394.93 | 401.64 | 241,774 | -0.37(-0.09%) |
Jan 24, 2018 | 391.58 | 406.48 | 390.09 | 402.01 | 338,706 | +7.08(+1.79%) |
Jan 23, 2018 | 400.15 | 404.25 | 392.33 | 394.93 | 172,936 | -3.73(-0.93%) |
Jan 22, 2018 | 406.86 | 407.23 | 398.66 | 398.66 | 148,976 | -5.96(-1.47%) |
Jan 19, 2018 | 420.27 | 421.39 | 404.25 | 404.62 | 254,311 | -16.77(-3.98%) |
Jan 18, 2018 | 415.80 | 422.40 | 413.75 | 421.39 | 240,515 | +8.94(+2.17%) |
Jan 17, 2018 | 419.52 | 423.62 | 410.21 | 412.44 | 219,545 | -12.67(-2.98%) |
Jan 16, 2018 | 403.88 | 426.98 | 399.40 | 425.11 | 357,164 | +16.02(+3.92%) |
Jan 12, 2018 | 409.09 | 409.09 | 409.09 | 0 | -5.22(-1.26%) | |
Jan 11, 2018 | 434.80 | 435.51 | 412.82 | 414.31 | 333,151 | -22.73(-5.20%) |
Jan 10, 2018 | 440.02 | 444.49 | 434.06 | 437.04 | 211,053 | +0.37(+0.09%) |
Jan 09, 2018 | 433.31 | 437.41 | 431.07 | 436.66 | 165,626 | +1.86(+0.43%) |
Jan 08, 2018 | 437.41 | 447.84 | 432.94 | 434.80 | 186,319 | -1.86(-0.43%) |
Jan 05, 2018 | 435.92 | 444.11 | 435.17 | 436.66 | 161,353 | -3.35(-0.76%) |
Jan 04, 2018 | 435.55 | 443.37 | 433.68 | 440.02 | 215,970 | -2.98(-0.67%) |
Jan 03, 2018 | 444.86 | 447.84 | 439.64 | 443.00 | 175,008 | -1.12(-0.25%) |