Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 567.67 | 576.92 | 554.22 | 558.52 | 8,685 | -4.58(-0.81%) |
Feb 27, 2018 | 598.20 | 598.20 | 562.81 | 563.09 | 15,756 | -38.63(-6.42%) |
Feb 26, 2018 | 618.61 | 620.04 | 596.96 | 601.73 | 13,000 | -12.45(-2.03%) |
Feb 23, 2018 | 591.71 | 614.51 | 588.67 | 614.18 | 8,045 | +32.48(+5.58%) |
Feb 22, 2018 | 574.64 | 581.70 | 6,826 | -9.54(-1.61%) | ||
Feb 21, 2018 | 590.47 | 610.34 | 590.47 | 591.24 | 9,411 | +9.54(+1.64%) |
Feb 20, 2018 | 565.96 | 590.28 | 563.28 | 581.70 | 13,673 | +7.35(+1.28%) |
Feb 16, 2018 | 574.35 | 574.35 | 574.35 | 0 | -12.69(-2.16%) | |
Feb 15, 2018 | 592.28 | 597.91 | 564.95 | 587.04 | 18,373 | +13.07(+2.28%) |
Feb 14, 2018 | 526.56 | 574.83 | 526.56 | 573.97 | 26,136 | +47.70(+9.06%) |
Feb 13, 2018 | 505.57 | 531.04 | 505.57 | 526.27 | 11,355 | +25.47(+5.09%) |
Feb 12, 2018 | 490.50 | 503.67 | 480.39 | 500.80 | 21,696 | +24.13(+5.06%) |
Feb 09, 2018 | 466.46 | 480.76 | 438.80 | 476.67 | 17,405 | +16.88(+3.67%) |
Feb 08, 2018 | 505.19 | 514.25 | 457.97 | 459.79 | 15,763 | -43.88(-8.71%) |
Feb 07, 2018 | 511.96 | 527.13 | 503.67 | 503.67 | 17,089 | -23.28(-4.42%) |
Feb 06, 2018 | 477.05 | 529.99 | 474.57 | 526.94 | 29,846 | +5.53(+1.06%) |
Feb 05, 2018 | 533.14 | 562.09 | 511.87 | 521.41 | 22,365 | -28.62(-5.20%) |
Feb 02, 2018 | 584.18 | 584.18 | 547.36 | 550.03 | 21,928 | -35.20(-6.01%) |
Feb 01, 2018 | 590.47 | 609.17 | 578.83 | 585.23 | 12,781 | -25.95(-4.25%) |
Jan 31, 2018 | 622.81 | 624.33 | 605.64 | 611.17 | 20,194 | +9.25(+1.54%) |
Jan 30, 2018 | 606.69 | 612.22 | 592.13 | 601.92 | 22,115 | -32.62(-5.14%) |
Jan 29, 2018 | 647.33 | 649.61 | 633.02 | 634.54 | 18,799 | -22.41(-3.41%) |
Jan 26, 2018 | 643.79 | 658.96 | 641.98 | 656.95 | 13,513 | +27.08(+4.30%) |
Jan 25, 2018 | 616.70 | 633.49 | 611.53 | 629.87 | 9,581 | +12.11(+1.96%) |
Jan 24, 2018 | 619.09 | 632.35 | 602.40 | 617.75 | 11,756 | +5.25(+0.86%) |
Jan 23, 2018 | 604.78 | 613.27 | 597.53 | 612.51 | 15,139 | +11.54(+1.92%) |
Jan 22, 2018 | 598.87 | 600.97 | 590.28 | 600.97 | 7,061 | +3.62(+0.61%) |
Jan 19, 2018 | 600.97 | 603.64 | 592.38 | 597.34 | 6,699 | +6.20(+1.05%) |
Jan 18, 2018 | 595.81 | 595.81 | 581.98 | 591.14 | 6,623 | -0.76(-0.13%) |
Jan 17, 2018 | 579.60 | 595.81 | 575.74 | 591.90 | 4,690 | +18.36(+3.20%) |
Jan 16, 2018 | 591.81 | 603.88 | 567.82 | 573.54 | 12,452 | -3.39(-0.59%) |
Jan 12, 2018 | 576.93 | 576.93 | 576.93 | 0 | +5.54(+0.97%) | |
Jan 11, 2018 | 566.53 | 571.87 | 565.27 | 571.39 | 2,632 | +5.52(+0.98%) |
Jan 10, 2018 | 565.86 | 8,659 | -15.74(-2.71%) | |||
Jan 09, 2018 | 588.47 | 591.33 | 572.82 | 581.60 | 11,253 | +0.19(+0.03%) |
Jan 08, 2018 | 567.77 | 583.70 | 567.77 | 581.41 | 20,421 | +13.72(+2.42%) |
Jan 05, 2018 | 552.41 | 568.25 | 552.41 | 567.69 | 16,647 | +19.95(+3.64%) |
Jan 04, 2018 | 549.45 | 552.32 | 541.92 | 547.74 | 6,450 | +11.73(+2.19%) |
Jan 03, 2018 | 536.38 | 542.56 | 531.33 | 536.00 | 6,280 | +6.11(+1.15%) |
Jan 02, 2018 | 496.13 | 531.33 | 496.13 | 529.90 | 17,547 | +42.64(+8.75%) |
Dec 29, 2017 | 487.26 | 487.26 | 487.26 | 0 | +1.53(+0.31%) | |
Dec 28, 2017 | 492.79 | 495.43 | 484.97 | 485.73 | 5,320 | -3.24(-0.66%) |
Dec 27, 2017 | 483.06 | 492.60 | 481.98 | 488.98 | 2,094 | +3.72(+0.77%) |
Dec 26, 2017 | 492.89 | 493.65 | 479.82 | 485.25 | 3,277 | -7.63(-1.55%) |
Dec 22, 2017 | 493.17 | 494.60 | 487.59 | 492.89 | 3,748 | -0.29(-0.06%) |
Dec 21, 2017 | 486.78 | 497.94 | 484.05 | 493.17 | 4,992 | +14.12(+2.95%) |
Dec 20, 2017 | 482.49 | 484.68 | 473.33 | 479.06 | 6,866 | -2.86(-0.59%) |
Dec 19, 2017 | 491.93 | 495.65 | 481.73 | 481.92 | 3,870 | -4.39(-0.90%) |
Dec 18, 2017 | 473.14 | 488.66 | 473.14 | 486.30 | 11,017 | +32.24(+7.10%) |
Dec 15, 2017 | 449.29 | 455.10 | 443.09 | 454.06 | 3,162 | +5.44(+1.21%) |
Dec 14, 2017 | 457.40 | 457.40 | 446.43 | 448.62 | 6,443 | -10.78(-2.35%) |
Dec 13, 2017 | 447.86 | 460.26 | 447.86 | 459.40 | 5,571 | +21.67(+4.95%) |
Dec 12, 2017 | 450.38 | 450.57 | 434.87 | 437.73 | 7,737 | -19.99(-4.37%) |
Dec 11, 2017 | 450.57 | 458.60 | 447.80 | 457.72 | 9,321 | +19.25(+4.39%) |
Dec 08, 2017 | 450.20 | 456.19 | 437.84 | 438.47 | 12,027 | +6.28(+1.45%) |
Dec 07, 2017 | 424.53 | 436.81 | 423.79 | 432.19 | 6,177 | +8.41(+1.98%) |
Dec 06, 2017 | 410.87 | 424.71 | 409.94 | 423.78 | 8,568 | -1.30(-0.31%) |
Dec 05, 2017 | 418.07 | 431.18 | 411.79 | 425.08 | 5,850 | -0.92(-0.22%) |
Dec 04, 2017 | 449.55 | 452.32 | 419.55 | 426.01 | 11,520 | -11.82(-2.70%) |