Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 589.68 | 589.68 | 589.68 | 0 | -19.20(-3.15%) | |
Mar 28, 2018 | 690.00 | 757.86 | 562.44 | 608.88 | 66,047 | -48.96(-7.44%) |
Mar 27, 2018 | 675.36 | 712.02 | 651.96 | 657.84 | 11,332 | -13.20(-1.97%) |
Mar 26, 2018 | 670.32 | 673.32 | 650.28 | 671.04 | 15,877 | +8.40(+1.27%) |
Mar 23, 2018 | 698.76 | 701.16 | 660.84 | 662.64 | 10,695 | -35.40(-5.07%) |
Mar 22, 2018 | 687.00 | 702.60 | 680.28 | 698.04 | 13,703 | +5.64(+0.81%) |
Mar 21, 2018 | 700.20 | 720.00 | 687.24 | 692.40 | 5,754 | -5.64(-0.81%) |
Mar 20, 2018 | 706.32 | 712.32 | 678.00 | 698.04 | 13,099 | -4.44(-0.63%) |
Mar 19, 2018 | 711.00 | 728.39 | 688.44 | 702.48 | 11,946 | -13.56(-1.89%) |
Mar 16, 2018 | 747.36 | 747.36 | 700.68 | 716.04 | 18,144 | -32.28(-4.31%) |
Mar 15, 2018 | 770.04 | 777.84 | 744.00 | 748.32 | 15,295 | -21.60(-2.81%) |
Mar 14, 2018 | 771.00 | 792.84 | 756.24 | 769.92 | 18,777 | +3.48(+0.45%) |
Mar 13, 2018 | 768.00 | 808.32 | 759.24 | 766.44 | 19,981 | +0.36(+0.05%) |
Mar 12, 2018 | 698.28 | 771.36 | 698.28 | 766.08 | 35,551 | +68.40(+9.80%) |
Mar 09, 2018 | 690.36 | 708.48 | 681.06 | 697.68 | 24,360 | +7.32(+1.06%) |
Mar 08, 2018 | 685.80 | 699.36 | 654.84 | 690.36 | 16,581 | +10.08(+1.48%) |
Mar 07, 2018 | 662.40 | 689.28 | 662.40 | 680.28 | 10,631 | +9.84(+1.47%) |
Mar 06, 2018 | 680.40 | 680.40 | 660.48 | 670.44 | 6,719 | -6.36(-0.94%) |
Mar 05, 2018 | 699.84 | 705.36 | 672.24 | 676.80 | 8,581 | -24.36(-3.47%) |
Mar 02, 2018 | 694.56 | 719.22 | 681.60 | 701.16 | 10,306 | -0.96(-0.14%) |
Mar 01, 2018 | 676.44 | 715.80 | 675.48 | 702.12 | 6,686 | +21.24(+3.12%) |
Feb 28, 2018 | 683.52 | 696.84 | 675.84 | 680.88 | 10,877 | +4.08(+0.60%) |
Feb 27, 2018 | 692.16 | 703.80 | 670.80 | 676.80 | 16,480 | -13.20(-1.91%) |
Feb 26, 2018 | 679.20 | 699.72 | 662.52 | 690.00 | 11,584 | +10.92(+1.61%) |
Feb 23, 2018 | 670.08 | 682.08 | 655.80 | 679.08 | 8,010 | +9.60(+1.43%) |
Feb 22, 2018 | 680.40 | 681.96 | 668.28 | 669.48 | 9,165 | -3.72(-0.55%) |
Feb 21, 2018 | 673.80 | 684.00 | 663.84 | 673.20 | 15,439 | +2.88(+0.43%) |
Feb 20, 2018 | 677.88 | 680.88 | 664.92 | 670.32 | 15,590 | -11.52(-1.69%) |
Feb 16, 2018 | 681.84 | 681.84 | 681.84 | 0 | -12.72(-1.83%) | |
Feb 15, 2018 | 658.44 | 698.28 | 640.92 | 694.56 | 16,629 | +39.24(+5.99%) |
Feb 14, 2018 | 568.32 | 702.84 | 547.68 | 655.32 | 34,296 | +80.28(+13.96%) |
Feb 13, 2018 | 539.28 | 577.44 | 537.12 | 575.04 | 13,440 | +31.20(+5.74%) |
Feb 12, 2018 | 516.24 | 551.40 | 516.24 | 543.84 | 11,704 | +29.64(+5.76%) |
Feb 09, 2018 | 524.28 | 524.40 | 490.32 | 514.20 | 15,065 | -8.52(-1.63%) |
Feb 08, 2018 | 544.44 | 552.60 | 522.36 | 522.72 | 7,792 | -21.60(-3.97%) |
Feb 07, 2018 | 557.64 | 557.64 | 540.00 | 544.32 | 8,637 | -10.56(-1.90%) |
Feb 06, 2018 | 534.72 | 565.08 | 519.96 | 554.88 | 10,452 | +6.72(+1.23%) |
Feb 05, 2018 | 552.72 | 576.00 | 539.64 | 548.16 | 8,955 | -10.68(-1.91%) |
Feb 02, 2018 | 546.36 | 567.48 | 534.36 | 558.84 | 9,352 | +9.24(+1.68%) |
Feb 01, 2018 | 562.32 | 571.92 | 539.76 | 549.60 | 12,324 | -16.56(-2.92%) |
Jan 31, 2018 | 602.28 | 611.88 | 553.83 | 566.16 | 32,184 | -33.96(-5.66%) |
Jan 30, 2018 | 591.00 | 607.44 | 572.76 | 600.12 | 27,910 | +10.08(+1.71%) |
Jan 29, 2018 | 589.32 | 605.88 | 576.24 | 590.04 | 12,483 | +0.00(+0.00%) |
Jan 26, 2018 | 586.32 | 598.56 | 576.24 | 590.04 | 12,673 | +6.84(+1.17%) |
Jan 25, 2018 | 561.00 | 588.00 | 546.72 | 583.20 | 17,408 | +26.64(+4.79%) |
Jan 24, 2018 | 556.92 | 577.45 | 548.64 | 556.56 | 9,687 | -0.72(-0.13%) |
Jan 23, 2018 | 566.40 | 576.60 | 547.56 | 557.28 | 13,104 | -12.48(-2.19%) |
Jan 22, 2018 | 594.11 | 541.44 | 569.76 | 16,921 | +14.76(+2.66%) | |
Jan 19, 2018 | 546.60 | 559.26 | 539.64 | 555.00 | 15,338 | +8.52(+1.56%) |
Jan 18, 2018 | 543.96 | 553.32 | 527.17 | 546.48 | 8,943 | +3.12(+0.57%) |
Jan 17, 2018 | 550.08 | 560.76 | 540.96 | 543.36 | 8,852 | -5.88(-1.07%) |
Jan 16, 2018 | 546.84 | 561.12 | 528.19 | 549.24 | 9,188 | +6.84(+1.26%) |
Jan 12, 2018 | 542.40 | 542.40 | 542.40 | 0 | +6.48(+1.21%) | |
Jan 11, 2018 | 528.00 | 537.42 | 520.98 | 535.92 | 7,366 | +7.92(+1.50%) |
Jan 10, 2018 | 504.00 | 529.08 | 499.56 | 528.00 | 14,110 | +27.24(+5.44%) |
Jan 09, 2018 | 500.76 | 513.12 | 495.12 | 500.76 | 9,774 | +0.36(+0.07%) |
Jan 08, 2018 | 515.88 | 524.40 | 492.72 | 500.40 | 10,468 | -17.04(-3.29%) |
Jan 05, 2018 | 538.80 | 544.56 | 501.00 | 517.44 | 10,933 | -21.48(-3.99%) |
Jan 04, 2018 | 553.20 | 553.20 | 519.84 | 538.92 | 7,034 | -10.08(-1.84%) |
Jan 03, 2018 | 557.64 | 574.32 | 541.68 | 549.00 | 8,055 | -6.36(-1.15%) |