Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 658.24 | 710.72 | 657.12 | 709.60 | 2,904,929 | +30.72(+4.53%) |
Feb 27, 2018 | 630.88 | 685.92 | 622.88 | 678.88 | 3,256,325 | +58.88(+9.50%) |
Feb 26, 2018 | 629.92 | 639.13 | 618.24 | 620.00 | 1,592,254 | -26.56(-4.11%) |
Feb 23, 2018 | 683.20 | 688.80 | 646.24 | 646.56 | 2,006,778 | -54.56(-7.78%) |
Feb 22, 2018 | 715.36 | 701.12 | 2,204,793 | -8.64(-1.22%) | ||
Feb 21, 2018 | 691.84 | 715.20 | 655.04 | 709.76 | 2,549,841 | +7.36(+1.05%) |
Feb 20, 2018 | 695.20 | 720.48 | 683.52 | 702.40 | 1,757,639 | +28.00(+4.15%) |
Feb 16, 2018 | 674.40 | 674.40 | 674.40 | 0 | +9.76(+1.47%) | |
Feb 15, 2018 | 654.24 | 685.44 | 652.64 | 664.64 | 1,806,364 | -12.80(-1.89%) |
Feb 14, 2018 | 761.60 | 766.72 | 675.04 | 677.44 | 2,745,520 | -90.24(-11.75%) |
Feb 13, 2018 | 786.56 | 795.68 | 759.20 | 767.68 | 2,305,167 | +0.48(+0.06%) |
Feb 12, 2018 | 773.76 | 811.04 | 754.40 | 767.20 | 2,903,719 | -33.28(-4.16%) |
Feb 09, 2018 | 808.80 | 904.00 | 777.76 | 800.48 | 4,696,786 | -83.36(-9.43%) |
Feb 08, 2018 | 718.24 | 885.28 | 716.00 | 883.84 | 5,307,582 | +170.72(+23.94%) |
Feb 07, 2018 | 715.68 | 726.40 | 650.40 | 713.12 | 5,624,168 | +27.04(+3.94%) |
Feb 06, 2018 | 868.32 | 875.36 | 682.88 | 686.08 | 8,917,812 | +36.64(+5.64%) |
Feb 05, 2018 | 554.24 | 696.16 | 516.48 | 649.44 | 13,716,994 | +122.72(+23.30%) |
Feb 02, 2018 | 477.92 | 536.64 | 477.92 | 526.72 | 8,135,196 | +62.56(+13.48%) |
Feb 01, 2018 | 482.08 | 486.56 | 448.80 | 464.16 | 4,372,529 | -15.20(-3.17%) |
Jan 31, 2018 | 479.04 | 493.92 | 472.16 | 479.36 | 4,302,869 | -10.24(-2.09%) |
Jan 30, 2018 | 491.20 | 494.40 | 485.12 | 489.60 | 5,892,535 | +15.20(+3.20%) |
Jan 29, 2018 | 452.80 | 475.68 | 441.28 | 474.40 | 4,007,664 | +32.16(+7.27%) |
Jan 26, 2018 | 441.44 | 448.32 | 440.32 | 442.24 | 2,269,527 | -2.88(-0.65%) |
Jan 25, 2018 | 436.32 | 452.96 | 435.68 | 445.12 | 3,024,460 | +7.20(+1.64%) |
Jan 24, 2018 | 429.28 | 449.92 | 429.12 | 437.92 | 3,899,477 | +10.88(+2.55%) |
Jan 23, 2018 | 424.64 | 431.84 | 421.44 | 427.04 | 2,488,055 | +7.04(+1.68%) |
Jan 22, 2018 | 432.48 | 432.80 | 416.80 | 420.00 | 2,207,834 | -9.12(-2.13%) |
Jan 19, 2018 | 429.44 | 438.40 | 427.84 | 429.12 | 2,911,836 | -2.24(-0.52%) |
Jan 18, 2018 | 436.64 | 445.60 | 424.39 | 431.36 | 3,608,795 | +2.08(+0.48%) |
Jan 17, 2018 | 434.40 | 446.51 | 420.16 | 429.28 | 3,172,853 | -9.76(-2.22%) |
Jan 16, 2018 | 416.32 | 443.68 | 415.36 | 439.04 | 4,035,979 | +25.44(+6.15%) |
Jan 12, 2018 | 413.60 | 413.60 | 413.60 | 0 | +0.16(+0.04%) | |
Jan 11, 2018 | 411.84 | 414.88 | 409.44 | 413.44 | 1,519,447 | -2.40(-0.58%) |
Jan 10, 2018 | 413.44 | 415.84 | 2,202,824 | -4.64(-1.10%) | ||
Jan 09, 2018 | 413.12 | 420.64 | 411.68 | 420.48 | 1,690,592 | +4.80(+1.15%) |
Jan 08, 2018 | 419.84 | 421.92 | 412.16 | 415.68 | 1,137,823 | -4.80(-1.14%) |
Jan 05, 2018 | 420.16 | 423.68 | 419.68 | 420.48 | 1,356,527 | -0.64(-0.15%) |
Jan 04, 2018 | 417.92 | 422.56 | 416.16 | 421.12 | 1,362,869 | -0.96(-0.23%) |
Jan 03, 2018 | 425.76 | 426.08 | 420.16 | 422.08 | 1,455,351 | -9.12(-2.12%) |
Jan 02, 2018 | 444.16 | 446.40 | 430.24 | 431.20 | 1,985,617 | -15.52(-3.47%) |
Dec 29, 2017 | 446.72 | 446.72 | 446.72 | 0 | +7.20(+1.64%) | |
Dec 28, 2017 | 444.32 | 444.80 | 439.36 | 439.52 | 1,117,744 | -6.88(-1.54%) |
Dec 27, 2017 | 442.56 | 448.44 | 437.60 | 446.40 | 1,525,877 | +1.92(+0.43%) |
Dec 26, 2017 | 448.64 | 448.64 | 439.52 | 444.48 | 1,060,872 | +0.80(+0.18%) |
Dec 22, 2017 | 441.28 | 447.84 | 438.72 | 443.68 | 1,613,064 | +2.08(+0.47%) |
Dec 21, 2017 | 442.88 | 448.00 | 440.48 | 441.60 | 1,623,466 | -3.20(-0.72%) |
Dec 20, 2017 | 438.40 | 446.95 | 438.40 | 444.80 | 2,198,938 | -1.28(-0.29%) |
Dec 19, 2017 | 443.20 | 451.76 | 442.72 | 446.08 | 2,122,891 | +1.60(+0.36%) |
Dec 18, 2017 | 444.64 | 447.68 | 439.84 | 444.48 | 2,065,783 | -6.56(-1.45%) |
Dec 15, 2017 | 462.24 | 462.56 | 447.04 | 451.04 | 2,244,053 | -14.88(-3.19%) |
Dec 14, 2017 | 466.40 | 474.24 | 463.68 | 465.92 | 2,309,855 | -2.88(-0.61%) |
Dec 13, 2017 | 466.40 | 470.96 | 464.32 | 468.80 | 1,784,055 | -1.28(-0.27%) |
Dec 12, 2017 | 466.56 | 471.36 | 464.96 | 470.08 | 1,689,920 | +1.44(+0.31%) |
Dec 11, 2017 | 471.68 | 484.32 | 468.48 | 468.64 | 1,623,816 | -16.64(-3.43%) |
Dec 08, 2017 | 493.28 | 495.04 | 484.48 | 485.28 | 1,757,728 | -16.48(-3.28%) |
Dec 07, 2017 | 518.40 | 519.84 | 500.00 | 501.76 | 1,739,660 | -16.80(-3.24%) |
Dec 06, 2017 | 527.84 | 516.00 | 518.56 | 2,037,658 | -0.64(-0.12%) | |
Dec 05, 2017 | 516.32 | 524.64 | 505.76 | 519.20 | 2,386,551 | -2.24(-0.43%) |
Dec 04, 2017 | 501.76 | 521.76 | 498.08 | 521.44 | 3,461,806 | -3.84(-0.73%) |