Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 598.23 | 598.23 | 598.23 | 0 | -26.49(-4.24%) | |
Mar 28, 2018 | 611.00 | 633.08 | 605.66 | 624.71 | 324,270 | +27.18(+4.55%) |
Mar 27, 2018 | 588.24 | 600.78 | 577.50 | 597.53 | 242,321 | +32.76(+5.80%) |
Mar 26, 2018 | 578.25 | 579.17 | 559.89 | 564.77 | 183,720 | -25.32(-4.29%) |
Mar 23, 2018 | 598.23 | 604.87 | 569.88 | 590.10 | 248,253 | -53.43(-8.30%) |
Mar 22, 2018 | 624.25 | 645.85 | 617.05 | 643.53 | 104,692 | +28.11(+4.57%) |
Mar 21, 2018 | 650.73 | 660.02 | 600.78 | 615.42 | 273,294 | -54.13(-8.08%) |
Mar 20, 2018 | 666.76 | 680.70 | 658.63 | 669.55 | 202,467 | +18.36(+2.82%) |
Mar 19, 2018 | 660.24 | 675.09 | 644.74 | 651.19 | 146,735 | -5.80(-0.88%) |
Mar 16, 2018 | 658.38 | 673.00 | 647.71 | 656.99 | 132,299 | +3.71(+0.57%) |
Mar 15, 2018 | 642.14 | 657.92 | 636.57 | 653.28 | 136,620 | +23.21(+3.68%) |
Mar 14, 2018 | 635.87 | 637.73 | 622.78 | 630.07 | 111,128 | -2.78(-0.44%) |
Mar 13, 2018 | 624.50 | 644.25 | 616.61 | 632.86 | 135,050 | +6.73(+1.07%) |
Mar 12, 2018 | 653.04 | 663.26 | 624.97 | 626.12 | 152,086 | -17.40(-2.70%) |
Mar 09, 2018 | 650.72 | 657.22 | 626.59 | 643.53 | 158,144 | +7.43(+1.17%) |
Mar 08, 2018 | 636.34 | 655.60 | 632.39 | 636.10 | 116,356 | -6.50(-1.01%) |
Mar 07, 2018 | 649.33 | 642.60 | 172,048 | +37.83(+6.25%) | ||
Mar 06, 2018 | 616.15 | 616.38 | 586.82 | 604.77 | 193,830 | -35.74(-5.58%) |
Mar 05, 2018 | 656.76 | 670.45 | 639.12 | 640.51 | 106,107 | -11.60(-1.78%) |
Mar 02, 2018 | 626.59 | 655.34 | 618.70 | 652.12 | 120,891 | +6.73(+1.04%) |
Mar 01, 2018 | 688.32 | 704.57 | 639.35 | 645.39 | 269,132 | -19.96(-3.00%) |
Feb 28, 2018 | 650.96 | 666.27 | 642.37 | 665.35 | 120,913 | +13.46(+2.06%) |
Feb 27, 2018 | 617.31 | 664.88 | 615.68 | 651.88 | 231,319 | +54.77(+9.17%) |
Feb 26, 2018 | 604.77 | 612.18 | 591.78 | 597.12 | 116,442 | -18.80(-3.05%) |
Feb 23, 2018 | 637.50 | 641.67 | 613.59 | 615.91 | 133,639 | -19.96(-3.14%) |
Feb 22, 2018 | 637.73 | 635.87 | 184,158 | +4.87(+0.77%) | ||
Feb 21, 2018 | 608.72 | 631.46 | 572.98 | 631.00 | 240,288 | +8.12(+1.30%) |
Feb 20, 2018 | 598.51 | 626.36 | 590.15 | 622.88 | 236,304 | +47.57(+8.27%) |
Feb 16, 2018 | 575.30 | 575.30 | 575.30 | 0 | +36.90(+6.85%) | |
Feb 15, 2018 | 538.40 | 558.81 | 533.07 | 538.40 | 224,482 | +1.86(+0.35%) |
Feb 14, 2018 | 624.04 | 631.00 | 528.89 | 536.55 | 400,339 | -87.72(-14.05%) |
Feb 13, 2018 | 624.73 | 639.59 | 618.24 | 624.27 | 102,969 | -3.71(-0.59%) |
Feb 12, 2018 | 664.65 | 676.48 | 611.50 | 627.98 | 211,953 | -52.91(-7.77%) |
Feb 09, 2018 | 655.37 | 730.04 | 653.53 | 680.89 | 411,916 | +25.30(+3.86%) |
Feb 08, 2018 | 640.75 | 655.72 | 624.04 | 655.60 | 179,147 | +13.46(+2.10%) |
Feb 07, 2018 | 626.59 | 648.64 | 610.11 | 642.14 | 249,488 | +25.99(+4.22%) |
Feb 06, 2018 | 586.67 | 626.36 | 585.75 | 616.15 | 303,801 | +46.88(+8.23%) |
Feb 05, 2018 | 549.77 | 588.30 | 549.08 | 569.27 | 280,820 | +13.00(+2.34%) |
Feb 02, 2018 | 527.96 | 564.39 | 526.57 | 556.27 | 534,844 | +51.06(+10.11%) |
Feb 01, 2018 | 513.57 | 521.46 | 508.23 | 505.22 | 287,133 | +1.62(+0.32%) |
Jan 31, 2018 | 508.70 | 538.38 | 497.06 | 503.59 | 361,541 | -18.10(-3.47%) |
Jan 30, 2018 | 499.88 | 530.28 | 496.17 | 521.69 | 255,412 | +12.76(+2.51%) |
Jan 29, 2018 | 482.71 | 513.80 | 481.10 | 508.93 | 368,569 | +38.52(+8.19%) |
Jan 26, 2018 | 473.42 | 478.30 | 465.07 | 470.41 | 251,756 | -11.14(-2.31%) |
Jan 25, 2018 | 449.75 | 490.83 | 441.86 | 481.55 | 509,702 | +26.46(+5.81%) |
Jan 24, 2018 | 460.66 | 462.75 | 441.86 | 455.09 | 376,306 | -30.40(-6.26%) |
Jan 23, 2018 | 520.07 | 531.21 | 482.01 | 485.49 | 258,346 | -25.53(-5.00%) |
Jan 22, 2018 | 511.02 | 522.62 | 503.82 | 511.02 | 185,499 | -4.18(-0.81%) |
Jan 19, 2018 | 505.68 | 515.66 | 502.44 | 515.20 | 168,387 | -2.32(-0.45%) |
Jan 18, 2018 | 496.17 | 520.76 | 488.74 | 517.52 | 321,474 | +21.35(+4.30%) |
Jan 17, 2018 | 482.47 | 498.02 | 465.30 | 496.17 | 319,634 | +24.83(+5.27%) |
Jan 16, 2018 | 492.22 | 494.08 | 469.01 | 471.33 | 287,991 | -22.98(-4.65%) |
Jan 12, 2018 | 494.31 | 494.31 | 494.31 | 0 | -43.86(-8.15%) | |
Jan 11, 2018 | 544.90 | 544.90 | 534.69 | 538.17 | 164,054 | -8.36(-1.53%) |
Jan 10, 2018 | 541.88 | 553.02 | 536.31 | 546.52 | 197,135 | -8.82(-1.59%) |
Jan 09, 2018 | 552.33 | 565.79 | 546.06 | 555.34 | 262,014 | +21.12(+3.95%) |
Jan 08, 2018 | 525.87 | 545.08 | 523.09 | 534.23 | 189,820 | +16.01(+3.09%) |
Jan 05, 2018 | 526.57 | 530.28 | 516.12 | 518.21 | 156,168 | +2.78(+0.54%) |
Jan 04, 2018 | 529.58 | 537.47 | 514.50 | 515.43 | 207,487 | -9.98(-1.90%) |
Jan 03, 2018 | 513.11 | 546.29 | 510.55 | 525.41 | 235,300 | +15.32(+3.00%) |