Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 680.31 | 684.03 | 657.94 | 684.03 | 2,134 | +3.72(+0.55%) |
Feb 27, 2018 | 639.88 | 682.17 | 632.45 | 680.31 | 3,979 | +39.03(+6.09%) |
Feb 26, 2018 | 633.38 | 650.57 | 632.91 | 641.28 | 2,170 | -0.93(-0.14%) |
Feb 23, 2018 | 667.77 | 668.23 | 642.21 | 642.21 | 1,399 | -32.99(-4.89%) |
Feb 22, 2018 | 658.94 | 675.20 | 3,107 | -19.98(-2.87%) | ||
Feb 21, 2018 | 660.80 | 697.04 | 656.69 | 695.18 | 2,742 | +36.25(+5.50%) |
Feb 20, 2018 | 645.46 | 660.10 | 628.27 | 658.94 | 1,668 | +20.91(+3.28%) |
Feb 16, 2018 | 638.03 | 638.03 | 638.03 | 0 | -7.90(-1.22%) | |
Feb 15, 2018 | 659.87 | 659.87 | 642.67 | 645.93 | 2,028 | -19.05(-2.87%) |
Feb 14, 2018 | 665.91 | 689.14 | 662.19 | 664.98 | 3,276 | +14.41(+2.21%) |
Feb 13, 2018 | 668.70 | 670.09 | 645.00 | 650.57 | 1,514 | -11.62(-1.75%) |
Feb 12, 2018 | 657.54 | 717.95 | 645.93 | 662.19 | 3,821 | -1.86(-0.28%) |
Feb 09, 2018 | 709.59 | 725.82 | 650.11 | 664.05 | 3,753 | -56.23(-7.81%) |
Feb 08, 2018 | 670.09 | 720.28 | 650.57 | 720.28 | 2,613 | +57.16(+8.62%) |
Feb 07, 2018 | 656.61 | 663.12 | 641.74 | 663.12 | 1,957 | +8.59(+1.31%) |
Feb 06, 2018 | 690.07 | 708.20 | 644.53 | 654.53 | 3,900 | +24.01(+3.81%) |
Feb 05, 2018 | 608.75 | 655.22 | 598.99 | 630.51 | 3,338 | +30.59(+5.10%) |
Feb 02, 2018 | 597.60 | 614.79 | 589.23 | 599.92 | 2,361 | +13.94(+2.38%) |
Feb 01, 2018 | 552.99 | 587.84 | 543.69 | 585.98 | 3,450 | +36.25(+6.59%) |
Jan 31, 2018 | 579.01 | 583.19 | 549.73 | 549.73 | 2,324 | -31.13(-5.36%) |
Jan 30, 2018 | 571.11 | 584.12 | 571.11 | 580.87 | 2,343 | +13.01(+2.29%) |
Jan 29, 2018 | 551.13 | 569.72 | 550.66 | 567.86 | 1,388 | +21.20(+3.88%) |
Jan 26, 2018 | 541.37 | 555.31 | 540.95 | 546.66 | 767 | +5.75(+1.06%) |
Jan 25, 2018 | 536.26 | 550.66 | 536.26 | 540.90 | 848 | +2.79(+0.52%) |
Jan 24, 2018 | 531.15 | 542.30 | 528.82 | 538.12 | 943 | +8.36(+1.58%) |
Jan 23, 2018 | 549.73 | 549.73 | 529.15 | 529.75 | 1,635 | -19.52(-3.55%) |
Jan 22, 2018 | 566.46 | 567.81 | 549.27 | 549.27 | 1,071 | -18.60(-3.27%) |
Jan 19, 2018 | 576.22 | 579.48 | 567.87 | 567.87 | 526 | -8.36(-1.45%) |
Jan 18, 2018 | 559.03 | 578.14 | 559.03 | 576.22 | 2,779 | +20.91(+3.77%) |
Jan 17, 2018 | 566.46 | 566.46 | 553.45 | 555.31 | 732 | -12.08(-2.13%) |
Jan 16, 2018 | 567.39 | 567.39 | 549.73 | 567.39 | 2,639 | -2.79(-0.49%) |
Jan 12, 2018 | 570.18 | 570.18 | 570.18 | 0 | +13.94(+2.51%) | |
Jan 11, 2018 | 551.13 | 557.17 | 541.84 | 556.24 | 1,581 | +6.04(+1.10%) |
Jan 10, 2018 | 541.37 | 558.97 | 540.80 | 550.20 | 1,919 | +16.31(+3.06%) |
Jan 09, 2018 | 510.70 | 533.93 | 507.45 | 533.89 | 1,362 | +21.79(+4.26%) |
Jan 08, 2018 | 519.99 | 520.92 | 511.56 | 512.09 | 1,514 | -8.36(-1.61%) |
Jan 05, 2018 | 520.46 | 523.25 | 517.93 | 520.46 | 1,486 | +0.00(+0.00%) |
Jan 04, 2018 | 498.62 | 520.94 | 498.62 | 520.46 | 2,742 | +25.56(+5.16%) |
Jan 03, 2018 | 490.25 | 497.27 | 487.46 | 494.90 | 1,116 | +3.24(+0.66%) |
Jan 02, 2018 | 484.21 | 489.79 | 484.21 | 491.66 | 2,645 | +5.12(+1.05%) |
Dec 29, 2017 | 486.54 | 486.54 | 486.54 | 0 | +0.46(+0.09%) | |
Dec 28, 2017 | 497.69 | 497.69 | 485.61 | 486.08 | 333 | -7.89(-1.60%) |
Dec 27, 2017 | 495.37 | 496.30 | 489.79 | 493.97 | 928 | -5.58(-1.12%) |
Dec 26, 2017 | 503.26 | 503.73 | 494.95 | 499.55 | 934 | -7.90(-1.56%) |
Dec 22, 2017 | 510.24 | 517.22 | 504.19 | 507.45 | 1,007 | -9.76(-1.89%) |
Dec 21, 2017 | 504.66 | 518.13 | 504.66 | 517.21 | 3,344 | +6.51(+1.27%) |
Dec 20, 2017 | 493.97 | 510.70 | 488.86 | 510.70 | 2,422 | +17.19(+3.48%) |
Dec 19, 2017 | 464.23 | 496.30 | 460.51 | 493.51 | 2,354 | +28.81(+6.20%) |
Dec 18, 2017 | 469.34 | 469.34 | 456.10 | 464.69 | 1,268 | -9.76(-2.06%) |
Dec 15, 2017 | 477.71 | 479.83 | 471.67 | 474.45 | 761 | -7.90(-1.64%) |
Dec 14, 2017 | 481.89 | 483.41 | 477.24 | 482.35 | 904 | +0.93(+0.19%) |
Dec 13, 2017 | 486.54 | 486.54 | 475.85 | 481.43 | 1,117 | -2.78(-0.57%) |
Dec 12, 2017 | 490.72 | 493.73 | 479.57 | 484.21 | 1,081 | -7.90(-1.61%) |
Dec 11, 2017 | 489.79 | 494.44 | 489.79 | 492.11 | 869 | +0.93(+0.19%) |
Dec 08, 2017 | 495.83 | 499.55 | 489.32 | 491.18 | 1,225 | -7.90(-1.58%) |
Dec 07, 2017 | 501.87 | 506.98 | 496.76 | 499.08 | 2,530 | -3.67(-0.73%) |
Dec 06, 2017 | 500.01 | 509.30 | 495.75 | 502.75 | 2,721 | +0.88(+0.18%) |
Dec 05, 2017 | 487.55 | 501.87 | 487.55 | 501.87 | 2,623 | +13.48(+2.76%) |
Dec 04, 2017 | 479.57 | 488.86 | 473.57 | 488.39 | 1,986 | +6.51(+1.35%) |