Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 445.19 | 449.05 | 422.07 | 422.45 | 41,214 | -34.69(-7.59%) |
Dec 29, 2017 | 457.14 | 457.14 | 457.14 | 0 | +11.56(+2.60%) | |
Dec 28, 2017 | 453.29 | 454.06 | 442.11 | 445.58 | 19,705 | -8.87(-1.95%) |
Dec 27, 2017 | 447.12 | 457.14 | 443.76 | 454.45 | 32,892 | +9.64(+2.17%) |
Dec 26, 2017 | 468.71 | 474.06 | 442.50 | 444.81 | 38,078 | -29.68(-6.26%) |
Dec 22, 2017 | 479.88 | 490.00 | 462.15 | 474.49 | 33,078 | -8.87(-1.83%) |
Dec 21, 2017 | 531.15 | 533.85 | 478.61 | 483.35 | 59,584 | -42.40(-8.06%) |
Dec 20, 2017 | 553.89 | 571.62 | 523.83 | 525.75 | 28,811 | -42.40(-7.46%) |
Dec 19, 2017 | 563.53 | 572.39 | 546.18 | 568.15 | 20,328 | -3.47(-0.61%) |
Dec 18, 2017 | 592.82 | 596.44 | 559.29 | 571.62 | 23,932 | -33.15(-5.48%) |
Dec 15, 2017 | 582.03 | 607.08 | 575.09 | 604.77 | 18,087 | +15.03(+2.55%) |
Dec 14, 2017 | 583.19 | 589.74 | 559.71 | 589.74 | 13,322 | +17.73(+3.10%) |
Dec 13, 2017 | 545.80 | 574.32 | 545.80 | 572.01 | 17,953 | +16.19(+2.91%) |
Dec 12, 2017 | 523.44 | 558.90 | 522.28 | 555.82 | 26,115 | +24.28(+4.57%) |
Dec 11, 2017 | 546.95 | 546.95 | 518.43 | 531.54 | 22,659 | -21.97(-3.97%) |
Dec 08, 2017 | 551.19 | 568.92 | 533.85 | 553.51 | 20,841 | -22.36(-3.88%) |
Dec 07, 2017 | 582.03 | 595.52 | 565.86 | 575.86 | 14,838 | -11.95(-2.03%) |
Dec 06, 2017 | 556.98 | 589.35 | 551.12 | 587.81 | 29,013 | +48.57(+9.01%) |
Dec 05, 2017 | 526.14 | 540.79 | 514.58 | 539.25 | 14,375 | +15.42(+2.94%) |
Dec 04, 2017 | 515.35 | 528.84 | 486.44 | 523.83 | 30,313 | +19.66(+3.90%) |