Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 604.13 | 609.53 | 594.40 | 595.48 | 5,430 | -6.49(-1.08%) |
Feb 27, 2018 | 633.31 | 634.39 | 599.80 | 601.97 | 5,714 | -30.26(-4.79%) |
Feb 26, 2018 | 644.11 | 644.65 | 630.07 | 632.23 | 2,803 | -7.57(-1.18%) |
Feb 23, 2018 | 628.98 | 643.03 | 626.81 | 639.79 | 3,860 | +16.21(+2.60%) |
Feb 22, 2018 | 622.50 | 623.58 | 2,078 | -3.24(-0.52%) | ||
Feb 21, 2018 | 635.47 | 642.22 | 622.50 | 626.82 | 3,671 | -2.16(-0.34%) |
Feb 20, 2018 | 640.87 | 649.52 | 627.90 | 628.98 | 3,604 | -15.13(-2.35%) |
Feb 16, 2018 | 644.11 | 644.11 | 644.11 | 0 | +3.24(+0.51%) | |
Feb 15, 2018 | 634.39 | 643.03 | 634.39 | 640.87 | 3,003 | +11.89(+1.89%) |
Feb 14, 2018 | 616.01 | 632.23 | 607.37 | 628.98 | 4,785 | +6.48(+1.04%) |
Feb 13, 2018 | 612.77 | 626.82 | 606.29 | 622.50 | 2,993 | +7.57(+1.23%) |
Feb 12, 2018 | 619.26 | 621.42 | 585.75 | 614.93 | 6,523 | -2.16(-0.35%) |
Feb 09, 2018 | 605.21 | 622.50 | 587.92 | 617.10 | 6,529 | +17.29(+2.88%) |
Feb 08, 2018 | 623.58 | 628.98 | 599.80 | 599.80 | 5,406 | -21.62(-3.48%) |
Feb 07, 2018 | 627.90 | 633.31 | 621.42 | 621.42 | 8,084 | -9.73(-1.54%) |
Feb 06, 2018 | 623.58 | 643.03 | 617.10 | 631.15 | 9,781 | -11.89(-1.85%) |
Feb 05, 2018 | 673.29 | 674.60 | 632.23 | 643.03 | 5,662 | -34.58(-5.10%) |
Feb 02, 2018 | 693.83 | 693.83 | 667.89 | 677.62 | 6,502 | -21.61(-3.09%) |
Feb 01, 2018 | 692.75 | 703.55 | 690.59 | 699.23 | 3,101 | +3.24(+0.47%) |
Jan 31, 2018 | 693.83 | 700.31 | 686.26 | 695.99 | 4,359 | +2.16(+0.31%) |
Jan 30, 2018 | 708.96 | 708.96 | 693.83 | 693.83 | 2,710 | -15.13(-2.13%) |
Jan 29, 2018 | 723.01 | 724.09 | 699.23 | 708.96 | 3,800 | -14.05(-1.94%) |
Jan 26, 2018 | 742.46 | 743.54 | 715.44 | 723.01 | 3,347 | -18.37(-2.48%) |
Jan 25, 2018 | 751.11 | 751.65 | 735.98 | 741.38 | 2,798 | -8.65(-1.15%) |
Jan 24, 2018 | 740.30 | 753.27 | 738.14 | 750.03 | 3,740 | +10.81(+1.46%) |
Jan 23, 2018 | 726.25 | 739.76 | 719.76 | 739.22 | 3,378 | +12.97(+1.79%) |
Jan 22, 2018 | 718.68 | 728.41 | 714.36 | 726.25 | 2,546 | +4.32(+0.60%) |
Jan 19, 2018 | 707.88 | 726.25 | 707.88 | 721.93 | 4,426 | +10.81(+1.52%) |
Jan 18, 2018 | 730.57 | 732.73 | 708.96 | 711.12 | 2,773 | -19.45(-2.66%) |
Jan 17, 2018 | 728.41 | 732.73 | 725.17 | 730.57 | 3,401 | +4.32(+0.60%) |
Jan 16, 2018 | 726.25 | 738.14 | 724.09 | 726.25 | 3,842 | +3.24(+0.45%) |
Jan 12, 2018 | 723.01 | 723.01 | 723.01 | 0 | -7.57(-1.04%) | |
Jan 11, 2018 | 721.93 | 734.89 | 719.76 | 730.57 | 3,324 | +6.49(+0.90%) |
Jan 10, 2018 | 732.19 | 724.09 | 5,300 | +1.08(+0.15%) | ||
Jan 09, 2018 | 715.44 | 732.73 | 710.04 | 723.01 | 3,805 | +7.56(+1.06%) |
Jan 08, 2018 | 713.28 | 720.85 | 704.63 | 715.44 | 4,332 | +5.40(+0.76%) |
Jan 05, 2018 | 704.63 | 712.10 | 699.23 | 710.04 | 5,225 | +6.49(+0.92%) |
Jan 04, 2018 | 716.52 | 718.68 | 701.39 | 703.55 | 3,966 | -9.73(-1.36%) |
Jan 03, 2018 | 737.06 | 738.21 | 708.42 | 713.28 | 4,750 | -24.86(-3.37%) |
Jan 02, 2018 | 727.33 | 742.46 | 723.01 | 738.14 | 3,873 | +10.81(+1.49%) |
Dec 29, 2017 | 727.33 | 727.33 | 727.33 | 0 | -9.73(-1.32%) | |
Dec 28, 2017 | 707.88 | 740.30 | 706.80 | 737.06 | 4,852 | +0.00(+0.00%) |
Dec 27, 2017 | -552.23 | -553.84 | -546.60 | -546.60 | 4,294,964,530 | +0.00(+0.00%) |
Dec 26, 2017 | -542.58 | -553.84 | -542.58 | -549.01 | 4,294,964,168 | +0.00(+0.00%) |
Dec 22, 2017 | -543.39 | -546.60 | -539.37 | -543.39 | 4,294,962,707 | +0.00(+0.00%) |
Dec 21, 2017 | -536.15 | -553.03 | -533.74 | -540.97 | 4,294,961,484 | +0.00(+0.00%) |
Dec 20, 2017 | -532.94 | -540.97 | -532.13 | -532.13 | 4,294,959,795 | +0.00(+0.00%) |
Dec 19, 2017 | -563.48 | -563.48 | -528.11 | -529.72 | 4,294,956,960 | +0.00(+0.00%) |
Dec 18, 2017 | -549.82 | -566.70 | -549.82 | -563.48 | 4,294,957,392 | +0.00(+0.00%) |
Dec 15, 2017 | -541.78 | -550.62 | -540.97 | -544.99 | 4,294,942,916 | +0.00(+0.00%) |
Dec 14, 2017 | -547.40 | -551.42 | -538.96 | -542.58 | 4,294,961,474 | +0.00(+0.00%) |
Dec 13, 2017 | -538.56 | -552.23 | -536.15 | -549.01 | 4,294,961,506 | +0.00(+0.00%) |
Dec 12, 2017 | -537.76 | -543.39 | -527.31 | -539.37 | 4,294,960,525 | +0.00(+0.00%) |
Dec 11, 2017 | -532.94 | -538.56 | -532.94 | -536.15 | 4,294,961,686 | +0.00(+0.00%) |
Dec 08, 2017 | -539.37 | -543.39 | -536.15 | -538.56 | 4,294,963,290 | +0.00(+0.00%) |
Dec 07, 2017 | -535.35 | -544.99 | -532.94 | -540.17 | 4,294,962,841 | +0.00(+0.00%) |
Dec 06, 2017 | -528.92 | -543.39 | -526.50 | -540.17 | 4,294,960,602 | +0.00(+0.00%) |
Dec 05, 2017 | -522.49 | -531.33 | -517.26 | -529.72 | 4,294,960,984 | +0.00(+0.00%) |
Dec 04, 2017 | -524.09 | -532.13 | -519.27 | -523.29 | 4,294,959,113 | +0.00(+0.00%) |