Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 513.01 | 513.01 | 513.01 | 0 | +17.36(+3.50%) | |
Mar 28, 2018 | 505.76 | 510.51 | 482.87 | 495.65 | 13,811 | -16.79(-3.28%) |
Mar 27, 2018 | 568.44 | 568.44 | 507.48 | 512.44 | 18,116 | -46.74(-8.36%) |
Mar 26, 2018 | 558.23 | 564.14 | 534.19 | 559.18 | 12,248 | +31.00(+5.87%) |
Mar 23, 2018 | 543.83 | 560.61 | 527.80 | 528.18 | 16,379 | -19.08(-3.49%) |
Mar 22, 2018 | 586.56 | 588.84 | 539.44 | 547.26 | 27,417 | -74.98(-12.05%) |
Mar 21, 2018 | 625.58 | 628.63 | 612.89 | 622.24 | 8,907 | -6.11(-0.97%) |
Mar 20, 2018 | 607.83 | 628.34 | 607.83 | 628.34 | 12,263 | +26.90(+4.47%) |
Mar 19, 2018 | 612.12 | 615.27 | 591.71 | 601.44 | 10,973 | -19.17(-3.09%) |
Mar 16, 2018 | 621.19 | 621.57 | 613.56 | 620.62 | 4,570 | +1.24(+0.20%) |
Mar 15, 2018 | 624.81 | 625.38 | 611.90 | 619.38 | 6,735 | +12.69(+2.09%) |
Mar 14, 2018 | 606.12 | 618.13 | 602.21 | 606.69 | 9,654 | +9.54(+1.60%) |
Mar 13, 2018 | 639.12 | 639.12 | 597.15 | 597.15 | 16,324 | -28.14(-4.50%) |
Mar 12, 2018 | 636.45 | 639.03 | 621.86 | 625.29 | 11,302 | +3.43(+0.55%) |
Mar 09, 2018 | 610.41 | 623.76 | 601.83 | 621.86 | 15,883 | +24.23(+4.05%) |
Mar 08, 2018 | 605.26 | 610.46 | 591.43 | 597.63 | 7,767 | +3.15(+0.53%) |
Mar 07, 2018 | 594.57 | 569.49 | 594.48 | 7,706 | +15.17(+2.62%) | |
Mar 06, 2018 | 589.80 | 590.57 | 567.15 | 579.31 | 7,368 | +12.16(+2.14%) |
Mar 05, 2018 | 556.32 | 570.81 | 542.97 | 567.15 | 5,293 | +1.17(+0.21%) |
Mar 02, 2018 | 525.22 | 567.10 | 519.40 | 565.98 | 14,861 | +17.29(+3.15%) |
Mar 01, 2018 | 575.02 | 575.10 | 536.00 | 548.69 | 9,430 | -9.83(-1.76%) |
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%) |