Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | -786.05 | -786.05 | -786.05 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | -751.99 | -795.79 | -749.55 | -784.84 | 4,294,958,803 | +0.00(+0.00%) |
Mar 27, 2018 | 678.70 | 688.96 | 671.13 | 678.70 | 4,303 | -3.24(-0.48%) |
Mar 26, 2018 | 689.50 | 690.59 | 674.38 | 681.94 | 3,898 | +4.32(+0.64%) |
Mar 23, 2018 | 710.04 | 715.44 | 676.54 | 677.62 | 4,592 | -31.34(-4.42%) |
Mar 22, 2018 | 713.28 | 726.25 | 708.96 | 708.96 | 4,467 | -12.97(-1.80%) |
Mar 21, 2018 | 721.93 | 726.25 | 713.82 | 721.93 | 3,524 | -1.08(-0.15%) |
Mar 20, 2018 | 718.68 | 726.25 | 712.20 | 723.01 | 6,129 | +2.16(+0.30%) |
Mar 19, 2018 | 719.76 | 722.47 | 707.88 | 720.85 | 4,342 | -2.16(-0.30%) |
Mar 16, 2018 | 711.12 | 723.01 | 705.17 | 723.01 | 6,955 | +12.97(+1.83%) |
Mar 15, 2018 | 715.44 | 717.60 | 698.15 | 710.04 | 4,491 | -7.57(-1.05%) |
Mar 14, 2018 | 710.04 | 717.60 | 706.80 | 717.60 | 4,070 | +10.81(+1.53%) |
Mar 13, 2018 | 710.04 | 716.52 | 704.63 | 706.80 | 3,552 | -2.16(-0.30%) |
Mar 12, 2018 | 705.72 | 710.04 | 695.99 | 708.96 | 3,063 | +5.40(+0.77%) |
Mar 09, 2018 | 698.15 | 704.63 | 688.42 | 703.55 | 3,440 | +10.81(+1.56%) |
Mar 08, 2018 | 701.39 | 703.55 | 688.42 | 692.75 | 4,024 | -8.65(-1.23%) |
Mar 07, 2018 | 701.39 | 701.39 | 5,329 | +14.05(+2.04%) | ||
Mar 06, 2018 | 675.46 | 688.42 | 670.05 | 687.34 | 4,797 | +12.97(+1.92%) |
Mar 05, 2018 | 652.76 | 674.38 | 648.44 | 674.38 | 7,234 | +22.70(+3.48%) |
Mar 02, 2018 | 621.42 | 651.68 | 597.64 | 651.68 | 13,122 | +48.63(+8.06%) |
Mar 01, 2018 | 595.48 | 612.77 | 590.08 | 603.05 | 5,389 | +7.57(+1.27%) |
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%) |