Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 647.42 | 647.42 | 647.42 | 0 | +0.79(+0.12%) | |
Mar 28, 2018 | 645.28 | 657.95 | 642.42 | 646.63 | 31,538 | +1.35(+0.21%) |
Mar 27, 2018 | 654.21 | 656.77 | 641.24 | 645.28 | 22,743 | -8.73(-1.33%) |
Mar 26, 2018 | 644.81 | 659.79 | 638.87 | 654.01 | 48,603 | +15.92(+2.50%) |
Mar 23, 2018 | 645.91 | 655.80 | 638.04 | 638.09 | 46,082 | -8.29(-1.28%) |
Mar 22, 2018 | 649.79 | 657.75 | 640.72 | 646.38 | 47,831 | -7.02(-1.07%) |
Mar 21, 2018 | 653.93 | 660.13 | 652.70 | 653.40 | 12,284 | -1.16(-0.18%) |
Mar 20, 2018 | 658.15 | 661.09 | 650.68 | 654.56 | 28,050 | -4.22(-0.64%) |
Mar 19, 2018 | 663.24 | 681.71 | 650.38 | 658.78 | 28,049 | -6.42(-0.96%) |
Mar 16, 2018 | 662.41 | 676.70 | 662.41 | 665.19 | 64,556 | +3.16(+0.48%) |
Mar 15, 2018 | 667.80 | 670.49 | 657.97 | 662.04 | 29,069 | -3.57(-0.54%) |
Mar 14, 2018 | 675.85 | 675.85 | 662.87 | 665.61 | 27,911 | -7.28(-1.08%) |
Mar 13, 2018 | 685.94 | 696.27 | 672.39 | 672.89 | 54,843 | -11.84(-1.73%) |
Mar 12, 2018 | 676.90 | 692.93 | 676.90 | 684.74 | 68,740 | +8.22(+1.21%) |
Mar 09, 2018 | 666.33 | 679.78 | 665.28 | 676.52 | 37,596 | +10.66(+1.60%) |
Mar 08, 2018 | 662.03 | 669.23 | 660.51 | 665.86 | 31,356 | +5.10(+0.77%) |
Mar 07, 2018 | 662.35 | 644.81 | 660.76 | 40,954 | +8.20(+1.26%) | |
Mar 06, 2018 | 658.96 | 664.28 | 644.57 | 652.57 | 88,116 | -4.35(-0.66%) |
Mar 05, 2018 | 634.96 | 663.05 | 634.96 | 656.92 | 56,731 | +14.39(+2.24%) |
Mar 02, 2018 | 630.37 | 644.68 | 620.23 | 642.53 | 47,872 | +12.89(+2.05%) |
Mar 01, 2018 | 636.87 | 652.96 | 618.59 | 629.64 | 70,997 | -11.99(-1.87%) |
Feb 28, 2018 | 652.75 | 654.62 | 641.63 | 641.63 | 44,835 | -8.71(-1.34%) |
Feb 27, 2018 | 660.09 | 660.09 | 648.54 | 650.34 | 28,343 | -9.60(-1.45%) |
Feb 26, 2018 | 664.18 | 669.78 | 657.65 | 659.94 | 76,562 | +1.36(+0.21%) |
Feb 23, 2018 | 643.64 | 660.65 | 643.64 | 658.58 | 60,796 | +16.04(+2.50%) |
Feb 22, 2018 | 645.34 | 649.36 | 638.89 | 642.54 | 31,203 | -1.76(-0.27%) |
Feb 21, 2018 | 641.95 | 656.70 | 640.78 | 644.30 | 48,636 | +0.51(+0.08%) |
Feb 20, 2018 | 649.09 | 657.67 | 642.99 | 643.79 | 32,234 | -5.78(-0.89%) |
Feb 16, 2018 | 649.57 | 649.57 | 649.57 | 0 | -7.87(-1.20%) | |
Feb 15, 2018 | 650.59 | 661.14 | 645.56 | 657.44 | 28,031 | +8.28(+1.28%) |
Feb 14, 2018 | 636.15 | 653.34 | 635.24 | 649.16 | 61,115 | +10.78(+1.69%) |
Feb 13, 2018 | 636.89 | 640.91 | 631.60 | 638.38 | 26,222 | +1.42(+0.22%) |
Feb 12, 2018 | 629.68 | 644.70 | 622.06 | 636.96 | 72,139 | +9.93(+1.58%) |
Feb 09, 2018 | 640.11 | 643.12 | 616.14 | 627.02 | 44,353 | -9.77(-1.53%) |
Feb 08, 2018 | 657.53 | 661.81 | 636.79 | 636.79 | 43,994 | -20.94(-3.18%) |
Feb 07, 2018 | 653.22 | 668.58 | 653.22 | 657.73 | 55,402 | +2.63(+0.40%) |
Feb 06, 2018 | 649.46 | 655.87 | 636.83 | 655.10 | 76,701 | -3.80(-0.58%) |
Feb 05, 2018 | 661.89 | 649.53 | 658.90 | 60,772 | -1.18(-0.18%) | |
Feb 02, 2018 | 661.94 | 665.97 | 658.04 | 660.08 | 26,973 | -3.50(-0.53%) |
Feb 01, 2018 | 662.74 | 664.97 | 660.41 | 663.58 | 22,139 | -0.01(-0.00%) |
Jan 31, 2018 | 666.87 | 672.03 | 661.63 | 663.59 | 20,532 | -3.76(-0.56%) |
Jan 30, 2018 | 661.00 | 672.03 | 661.00 | 667.35 | 25,379 | +3.21(+0.48%) |
Jan 29, 2018 | 673.01 | 673.01 | 662.08 | 664.14 | 32,531 | -8.97(-1.33%) |
Jan 26, 2018 | 674.69 | 676.08 | 668.25 | 673.11 | 31,274 | +0.06(+0.01%) |
Jan 25, 2018 | 680.57 | 680.57 | 667.70 | 673.05 | 36,359 | -4.32(-0.64%) |
Jan 24, 2018 | 676.57 | 682.55 | 672.24 | 677.37 | 29,317 | +2.46(+0.36%) |
Jan 23, 2018 | 686.24 | 688.00 | 671.43 | 674.91 | 38,141 | -12.12(-1.76%) |
Jan 22, 2018 | 682.36 | 690.96 | 678.88 | 687.04 | 45,373 | +3.51(+0.51%) |
Jan 19, 2018 | 675.28 | 684.99 | 672.02 | 683.52 | 19,446 | +9.62(+1.43%) |
Jan 18, 2018 | 677.77 | 677.77 | 667.32 | 673.90 | 23,956 | -3.32(-0.49%) |
Jan 17, 2018 | 676.72 | 683.03 | 672.95 | 677.21 | 24,203 | +1.61(+0.24%) |
Jan 16, 2018 | 672.21 | 684.80 | 672.21 | 675.61 | 35,086 | +4.39(+0.65%) |
Jan 12, 2018 | 671.22 | 671.22 | 671.22 | 0 | -4.09(-0.61%) | |
Jan 11, 2018 | 665.44 | 679.46 | 662.08 | 675.31 | 27,311 | +11.50(+1.73%) |
Jan 10, 2018 | 665.15 | 665.44 | 656.62 | 663.80 | 79,215 | -2.56(-0.38%) |
Jan 09, 2018 | 678.57 | 684.56 | 666.33 | 666.36 | 33,828 | -11.51(-1.70%) |
Jan 08, 2018 | 667.51 | 680.48 | 665.81 | 677.87 | 38,861 | +9.90(+1.48%) |
Jan 05, 2018 | 666.54 | 668.52 | 659.96 | 667.98 | 28,779 | +5.30(+0.80%) |
Jan 04, 2018 | 667.37 | 668.82 | 659.18 | 662.67 | 33,744 | -1.98(-0.30%) |
Jan 03, 2018 | 666.21 | 668.26 | 656.15 | 664.66 | 24,447 | -1.01(-0.15%) |