Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 641.77 | 641.77 | 641.77 | 0 | +0.78(+0.12%) | |
Mar 28, 2018 | 639.65 | 652.21 | 636.82 | 640.99 | 31,816 | +1.34(+0.21%) |
Mar 27, 2018 | 648.50 | 651.04 | 635.64 | 639.65 | 22,943 | -8.65(-1.33%) |
Mar 26, 2018 | 639.18 | 654.04 | 633.29 | 648.30 | 49,031 | +15.79(+2.50%) |
Mar 23, 2018 | 640.27 | 650.08 | 632.47 | 632.52 | 46,488 | -8.22(-1.28%) |
Mar 22, 2018 | 644.12 | 652.01 | 635.13 | 640.74 | 48,252 | -6.96(-1.07%) |
Mar 21, 2018 | 648.23 | 654.37 | 647.00 | 647.69 | 12,392 | -1.15(-0.18%) |
Mar 20, 2018 | 652.40 | 655.32 | 645.00 | 648.84 | 28,297 | -4.18(-0.64%) |
Mar 19, 2018 | 657.46 | 675.76 | 644.71 | 653.03 | 28,296 | -6.36(-0.96%) |
Mar 16, 2018 | 656.63 | 670.79 | 656.63 | 659.39 | 65,125 | +3.13(+0.48%) |
Mar 15, 2018 | 661.98 | 664.64 | 652.22 | 656.26 | 29,324 | -3.54(-0.54%) |
Mar 14, 2018 | 669.95 | 669.95 | 657.08 | 659.80 | 28,156 | -7.22(-1.08%) |
Mar 13, 2018 | 679.96 | 690.19 | 666.52 | 667.02 | 55,326 | -11.74(-1.73%) |
Mar 12, 2018 | 670.99 | 686.88 | 670.99 | 678.76 | 69,345 | +8.14(+1.21%) |
Mar 09, 2018 | 660.52 | 673.85 | 659.47 | 670.62 | 37,927 | +10.56(+1.60%) |
Mar 08, 2018 | 656.25 | 663.39 | 654.75 | 660.05 | 31,632 | +5.05(+0.77%) |
Mar 07, 2018 | 656.57 | 639.18 | 655.00 | 41,315 | +8.13(+1.26%) | |
Mar 06, 2018 | 653.21 | 658.48 | 638.95 | 646.87 | 88,892 | -4.32(-0.66%) |
Mar 05, 2018 | 629.41 | 657.27 | 629.41 | 651.19 | 57,231 | +14.26(+2.24%) |
Mar 02, 2018 | 624.87 | 639.05 | 614.82 | 636.92 | 48,293 | +12.78(+2.05%) |
Mar 01, 2018 | 631.31 | 647.26 | 613.19 | 624.15 | 71,622 | -11.88(-1.87%) |
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%) |