Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 656.96 | 668.64 | 644.96 | 665.12 | 1,923,392 | +1.44(+0.22%) |
Apr 27, 2018 | 668.32 | 689.28 | 660.64 | 663.68 | 1,825,217 | -13.44(-1.98%) |
Apr 26, 2018 | 694.24 | 703.04 | 670.08 | 677.12 | 1,802,514 | -34.72(-4.88%) |
Apr 25, 2018 | 708.48 | 734.08 | 707.04 | 711.84 | 2,463,827 | +6.08(+0.86%) |
Apr 24, 2018 | 655.52 | 732.64 | 649.44 | 705.76 | 3,036,135 | +34.72(+5.17%) |
Apr 23, 2018 | 669.92 | 686.08 | 654.88 | 671.04 | 1,833,384 | -7.20(-1.06%) |
Apr 20, 2018 | 657.28 | 686.24 | 650.40 | 678.24 | 2,172,743 | +19.20(+2.91%) |
Apr 19, 2018 | 665.60 | 681.92 | 651.76 | 659.04 | 1,899,725 | +10.40(+1.60%) |
Apr 18, 2018 | 659.52 | 684.48 | 642.42 | 648.64 | 2,118,479 | +1.60(+0.25%) |
Apr 17, 2018 | 675.52 | 679.84 | 636.16 | 647.04 | 2,143,330 | -41.44(-6.02%) |
Apr 16, 2018 | 708.32 | 709.28 | 684.48 | 688.48 | 1,826,649 | -36.32(-5.01%) |
Apr 13, 2018 | 734.08 | 746.88 | 719.52 | 724.80 | 2,199,969 | -27.36(-3.64%) |
Apr 12, 2018 | 769.76 | 772.80 | 746.56 | 752.16 | 1,879,793 | -32.00(-4.08%) |
Apr 11, 2018 | 798.56 | 798.72 | 774.72 | 784.16 | 1,805,936 | +6.24(+0.80%) |
Apr 10, 2018 | 773.76 | 799.68 | 770.08 | 777.92 | 1,982,400 | -20.80(-2.60%) |
Apr 09, 2018 | 784.16 | 803.04 | 772.80 | 798.72 | 1,800,820 | +2.56(+0.32%) |
Apr 06, 2018 | 774.56 | 830.22 | 755.36 | 796.16 | 2,794,580 | +44.80(+5.96%) |
Apr 05, 2018 | 768.16 | 779.04 | 747.36 | 751.36 | 1,745,773 | -26.56(-3.41%) |
Apr 04, 2018 | 852.16 | 854.56 | 775.04 | 777.92 | 2,528,845 | -15.52(-1.96%) |
Apr 03, 2018 | 808.64 | 831.04 | 791.04 | 793.44 | 2,042,492 | -36.00(-4.34%) |
Apr 02, 2018 | 778.88 | 861.12 | 771.20 | 829.44 | 3,306,823 | +72.48(+9.58%) |
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%) |