Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 756.96 | 756.96 | 756.96 | 0 | -57.60(-7.07%) | |
Mar 28, 2018 | 788.00 | 836.96 | 780.80 | 814.56 | 2,926,994 | +16.80(+2.11%) |
Mar 27, 2018 | 739.36 | 809.92 | 739.36 | 797.76 | 2,410,503 | +59.68(+8.09%) |
Mar 26, 2018 | 744.80 | 791.52 | 738.08 | 738.08 | 2,192,410 | -58.08(-7.30%) |
Mar 23, 2018 | 745.12 | 802.40 | 726.08 | 796.16 | 3,495,156 | +36.64(+4.82%) |
Mar 22, 2018 | 711.20 | 765.28 | 693.12 | 759.52 | 4,147,190 | +88.32(+13.16%) |
Mar 21, 2018 | 671.68 | 676.32 | 632.48 | 671.20 | 2,361,168 | -6.72(-0.99%) |
Mar 20, 2018 | 686.40 | 696.32 | 673.12 | 677.92 | 1,567,008 | -15.68(-2.26%) |
Mar 19, 2018 | 645.44 | 724.32 | 645.28 | 693.60 | 3,632,268 | +61.60(+9.75%) |
Mar 16, 2018 | 638.88 | 641.12 | 617.76 | 632.00 | 1,890,525 | -10.72(-1.67%) |
Mar 15, 2018 | 656.16 | 671.20 | 637.44 | 642.72 | 1,925,076 | -21.76(-3.27%) |
Mar 14, 2018 | 639.68 | 674.88 | 639.04 | 664.48 | 2,195,573 | +14.08(+2.16%) |
Mar 13, 2018 | 625.60 | 660.16 | 620.80 | 650.40 | 2,112,008 | +12.32(+1.93%) |
Mar 12, 2018 | 624.00 | 644.64 | 617.92 | 638.08 | 1,625,341 | +25.60(+4.18%) |
Mar 09, 2018 | 654.08 | 654.40 | 611.84 | 612.48 | 2,378,134 | -51.52(-7.76%) |
Mar 08, 2018 | 680.96 | 688.64 | 664.00 | 664.00 | 1,857,869 | -26.88(-3.89%) |
Mar 07, 2018 | 731.95 | 686.88 | 690.88 | 2,151,283 | -7.20(-1.03%) | |
Mar 06, 2018 | 688.00 | 723.36 | 688.00 | 698.08 | 1,781,079 | +4.96(+0.72%) |
Mar 05, 2018 | 739.36 | 740.80 | 688.00 | 693.12 | 2,271,828 | -26.72(-3.71%) |
Mar 02, 2018 | 793.76 | 810.80 | 719.36 | 719.84 | 3,566,867 | -36.64(-4.84%) |
Mar 01, 2018 | 708.00 | 789.92 | 700.80 | 756.48 | 4,057,974 | +46.88(+6.61%) |
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%) |