Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 662.61 | 671.14 | 661.35 | 665.66 | 46,229 | +4.60(+0.70%) |
Dec 29, 2017 | 661.07 | 661.07 | 661.07 | 0 | -2.34(-0.35%) | |
Dec 28, 2017 | 664.64 | 668.60 | 656.23 | 663.41 | 19,092 | -3.36(-0.50%) |
Dec 27, 2017 | 666.85 | 675.11 | 660.42 | 666.76 | 45,918 | +0.50(+0.07%) |
Dec 26, 2017 | 655.58 | 667.33 | 654.00 | 666.26 | 24,376 | +12.44(+1.90%) |
Dec 22, 2017 | 668.26 | 668.26 | 651.49 | 653.82 | 18,995 | -14.94(-2.23%) |
Dec 21, 2017 | 652.29 | 674.71 | 652.29 | 668.76 | 56,306 | +15.38(+2.35%) |
Dec 20, 2017 | 642.32 | 656.86 | 636.77 | 653.39 | 48,557 | +13.12(+2.05%) |
Dec 19, 2017 | 639.69 | 656.51 | 635.59 | 640.27 | 46,354 | -0.84(-0.13%) |
Dec 18, 2017 | 644.38 | 648.64 | 634.42 | 641.10 | 86,534 | -2.15(-0.33%) |
Dec 15, 2017 | 641.94 | 652.28 | 631.41 | 643.26 | 96,438 | +2.49(+0.39%) |
Dec 14, 2017 | 652.59 | 655.08 | 637.66 | 640.76 | 56,295 | -11.04(-1.69%) |
Dec 13, 2017 | 654.58 | 659.47 | 642.89 | 651.81 | 84,756 | -1.57(-0.24%) |
Dec 12, 2017 | 649.54 | 657.94 | 643.95 | 653.38 | 91,320 | +6.67(+1.03%) |
Dec 11, 2017 | 636.93 | 653.46 | 636.93 | 646.71 | 51,272 | +10.55(+1.66%) |
Dec 08, 2017 | 635.18 | 637.05 | 628.41 | 636.15 | 25,876 | +2.66(+0.42%) |
Dec 07, 2017 | 637.49 | 637.49 | 627.45 | 633.49 | 41,150 | -4.11(-0.64%) |
Dec 06, 2017 | 645.68 | 648.52 | 634.42 | 637.60 | 37,917 | -8.29(-1.28%) |
Dec 05, 2017 | 660.32 | 660.32 | 645.62 | 645.89 | 41,255 | -13.39(-2.03%) |
Dec 04, 2017 | 657.18 | 666.47 | 657.18 | 659.28 | 27,877 | +6.23(+0.95%) |