Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 647.05 | 648.91 | 636.03 | 636.03 | 45,230 | -8.63(-1.34%) |
Feb 27, 2018 | 654.33 | 654.33 | 642.88 | 644.66 | 28,592 | -9.52(-1.45%) |
Feb 26, 2018 | 658.38 | 663.94 | 651.91 | 654.18 | 77,236 | +1.35(+0.21%) |
Feb 23, 2018 | 638.03 | 654.89 | 638.03 | 652.83 | 61,331 | +15.90(+2.50%) |
Feb 22, 2018 | 639.71 | 643.69 | 633.31 | 636.93 | 31,478 | -1.75(-0.27%) |
Feb 21, 2018 | 636.35 | 650.97 | 635.19 | 638.68 | 49,064 | +0.50(+0.08%) |
Feb 20, 2018 | 643.43 | 651.93 | 637.37 | 638.18 | 32,518 | -5.73(-0.89%) |
Feb 16, 2018 | 643.90 | 643.90 | 643.90 | 0 | -7.80(-1.20%) | |
Feb 15, 2018 | 644.91 | 655.37 | 639.92 | 651.70 | 28,277 | +8.21(+1.28%) |
Feb 14, 2018 | 630.60 | 647.63 | 629.70 | 643.49 | 61,653 | +10.69(+1.69%) |
Feb 13, 2018 | 631.33 | 635.31 | 626.09 | 632.81 | 26,453 | +1.41(+0.22%) |
Feb 12, 2018 | 624.19 | 639.08 | 616.63 | 631.40 | 72,774 | +9.85(+1.58%) |
Feb 09, 2018 | 634.52 | 637.51 | 610.76 | 621.55 | 44,743 | -9.68(-1.53%) |
Feb 08, 2018 | 651.79 | 656.04 | 631.23 | 631.23 | 44,382 | -20.76(-3.18%) |
Feb 07, 2018 | 647.52 | 662.75 | 647.52 | 651.99 | 55,890 | +2.61(+0.40%) |
Feb 06, 2018 | 643.79 | 650.14 | 631.27 | 649.38 | 77,376 | -3.76(-0.58%) |
Feb 05, 2018 | 656.12 | 643.87 | 653.14 | 61,307 | -1.17(-0.18%) | |
Feb 02, 2018 | 656.16 | 660.16 | 652.30 | 654.32 | 27,211 | -3.47(-0.53%) |
Feb 01, 2018 | 656.96 | 659.16 | 654.64 | 657.78 | 22,334 | -0.01(-0.00%) |
Jan 31, 2018 | 661.05 | 666.17 | 655.86 | 657.79 | 20,713 | -3.73(-0.56%) |
Jan 30, 2018 | 655.23 | 666.17 | 655.23 | 661.52 | 25,603 | +3.18(+0.48%) |
Jan 29, 2018 | 667.14 | 667.14 | 656.30 | 658.34 | 32,818 | -8.89(-1.33%) |
Jan 26, 2018 | 668.80 | 670.18 | 662.41 | 667.23 | 31,549 | +0.06(+0.01%) |
Jan 25, 2018 | 674.63 | 674.63 | 661.88 | 667.18 | 36,679 | -4.29(-0.64%) |
Jan 24, 2018 | 670.66 | 676.60 | 666.38 | 671.46 | 29,575 | +2.44(+0.36%) |
Jan 23, 2018 | 680.25 | 681.99 | 665.57 | 669.02 | 38,477 | -12.02(-1.76%) |
Jan 22, 2018 | 676.40 | 684.92 | 672.95 | 681.04 | 45,773 | +3.48(+0.51%) |
Jan 19, 2018 | 669.38 | 679.01 | 666.15 | 677.55 | 19,617 | +9.54(+1.43%) |
Jan 18, 2018 | 671.85 | 671.85 | 661.49 | 668.01 | 24,167 | -3.29(-0.49%) |
Jan 17, 2018 | 670.81 | 677.07 | 667.07 | 671.30 | 24,416 | +1.59(+0.24%) |
Jan 16, 2018 | 666.34 | 678.82 | 666.34 | 669.71 | 35,395 | +4.35(+0.65%) |
Jan 12, 2018 | 665.36 | 665.36 | 665.36 | 0 | -4.05(-0.61%) | |
Jan 11, 2018 | 659.63 | 673.53 | 656.30 | 669.41 | 27,552 | +11.40(+1.73%) |
Jan 10, 2018 | 659.35 | 659.63 | 650.89 | 658.01 | 79,912 | -2.53(-0.38%) |
Jan 09, 2018 | 672.64 | 678.59 | 660.51 | 660.54 | 34,126 | -11.41(-1.70%) |
Jan 08, 2018 | 661.69 | 674.54 | 660.00 | 671.96 | 39,203 | +9.81(+1.48%) |
Jan 05, 2018 | 660.72 | 662.68 | 654.20 | 662.14 | 29,032 | +5.25(+0.80%) |
Jan 04, 2018 | 661.55 | 662.98 | 653.42 | 656.89 | 34,041 | -1.97(-0.30%) |
Jan 03, 2018 | 660.39 | 662.42 | 650.42 | 658.86 | 24,662 | -1.00(-0.15%) |
Jan 02, 2018 | 656.83 | 665.28 | 655.58 | 659.85 | 46,636 | +4.56(+0.70%) |
Dec 29, 2017 | 655.30 | 655.30 | 655.30 | 0 | -2.32(-0.35%) | |
Dec 28, 2017 | 658.84 | 662.76 | 650.50 | 657.62 | 19,260 | -3.33(-0.50%) |
Dec 27, 2017 | 661.03 | 669.22 | 654.65 | 660.94 | 46,322 | +0.49(+0.07%) |
Dec 26, 2017 | 649.86 | 661.50 | 648.29 | 660.45 | 24,591 | +12.33(+1.90%) |
Dec 22, 2017 | 662.42 | 662.42 | 645.80 | 648.11 | 19,163 | -14.81(-2.23%) |
Dec 21, 2017 | 646.60 | 668.82 | 646.60 | 662.93 | 56,802 | +15.24(+2.35%) |
Dec 20, 2017 | 636.71 | 651.12 | 631.21 | 647.68 | 48,984 | +13.01(+2.05%) |
Dec 19, 2017 | 634.11 | 650.78 | 630.04 | 634.68 | 46,762 | -0.83(-0.13%) |
Dec 18, 2017 | 638.75 | 642.98 | 628.88 | 635.51 | 87,296 | -2.13(-0.33%) |
Dec 15, 2017 | 636.34 | 646.59 | 625.90 | 637.64 | 97,287 | +2.47(+0.39%) |
Dec 14, 2017 | 646.89 | 649.36 | 632.10 | 635.17 | 56,790 | -10.95(-1.69%) |
Dec 13, 2017 | 648.87 | 653.71 | 637.28 | 646.12 | 85,502 | -1.56(-0.24%) |
Dec 12, 2017 | 643.88 | 652.20 | 638.33 | 647.68 | 92,124 | +6.62(+1.03%) |
Dec 11, 2017 | 631.37 | 647.76 | 631.37 | 641.06 | 51,723 | +10.46(+1.66%) |
Dec 08, 2017 | 629.64 | 631.49 | 622.93 | 630.60 | 26,104 | +2.64(+0.42%) |
Dec 07, 2017 | 631.92 | 631.92 | 621.97 | 627.96 | 41,513 | -4.07(-0.64%) |
Dec 06, 2017 | 640.05 | 642.86 | 628.88 | 632.03 | 38,251 | -8.22(-1.28%) |
Dec 05, 2017 | 654.55 | 654.55 | 639.99 | 640.25 | 41,618 | -13.28(-2.03%) |
Dec 04, 2017 | 651.44 | 660.65 | 651.44 | 653.53 | 28,123 | +6.18(+0.95%) |