Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 682.29 | 690.93 | 677.69 | 689.64 | 56,561 | +64.33(+10.29%) |
Dec 29, 2017 | 625.31 | 625.31 | 625.31 | 0 | +4.23(+0.68%) | |
Dec 28, 2017 | 626.96 | 628.62 | 617.31 | 621.08 | 25,772 | +11.40(+1.87%) |
Dec 27, 2017 | 609.69 | 614.47 | 605.64 | 609.69 | 28,879 | -8.27(-1.34%) |
Dec 26, 2017 | 618.69 | 621.82 | 616.67 | 617.96 | 21,769 | -1.10(-0.18%) |
Dec 22, 2017 | 610.42 | 619.79 | 606.95 | 619.06 | 25,499 | +10.84(+1.78%) |
Dec 21, 2017 | 599.58 | 611.89 | 599.58 | 608.22 | 54,273 | +30.88(+5.35%) |
Dec 20, 2017 | 581.01 | 584.50 | 575.13 | 577.34 | 19,227 | -3.12(-0.54%) |
Dec 19, 2017 | 591.30 | 591.30 | 578.99 | 580.46 | 27,863 | -4.48(-0.77%) |
Dec 18, 2017 | 580.22 | 591.84 | 580.22 | 584.94 | 30,398 | +8.54(+1.48%) |
Dec 15, 2017 | 570.22 | 579.67 | 565.68 | 576.40 | 44,811 | -10.35(-1.76%) |
Dec 14, 2017 | 590.57 | 597.84 | 586.75 | 586.75 | 35,872 | -16.71(-2.77%) |
Dec 13, 2017 | 594.20 | 610.01 | 594.20 | 603.47 | 54,106 | +35.61(+6.27%) |
Dec 12, 2017 | 565.86 | 569.50 | 562.41 | 567.86 | 35,924 | -16.89(-2.89%) |
Dec 11, 2017 | 584.21 | 588.75 | 581.30 | 584.76 | 39,183 | +13.44(+2.35%) |
Dec 08, 2017 | 571.31 | 572.59 | 564.96 | 571.31 | 60,765 | +27.25(+5.01%) |
Dec 07, 2017 | 535.89 | 548.24 | 532.26 | 544.07 | 50,222 | -2.54(-0.47%) |
Dec 06, 2017 | 537.71 | 548.79 | 533.15 | 546.61 | 97,554 | -37.97(-6.49%) |
Dec 05, 2017 | 585.30 | 598.93 | 583.26 | 584.58 | 42,839 | +0.73(+0.12%) |
Dec 04, 2017 | 603.28 | 605.83 | 582.94 | 583.85 | 60,201 | +0.18(+0.03%) |