Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 499.36 | 509.51 | 497.51 | 497.59 | 14,350 | +0.39(+0.08%) |
Feb 27, 2018 | 489.78 | 498.24 | 477.23 | 497.20 | 6,273 | +6.15(+1.25%) |
Feb 26, 2018 | 489.25 | 502.74 | 487.05 | 491.06 | 18,994 | +5.91(+1.22%) |
Feb 23, 2018 | 475.42 | 494.75 | 475.42 | 485.15 | 14,311 | +12.56(+2.66%) |
Feb 22, 2018 | 468.59 | 483.57 | 468.59 | 472.59 | 15,392 | +5.51(+1.18%) |
Feb 21, 2018 | 468.64 | 487.24 | 467.08 | 467.08 | 11,915 | -1.57(-0.33%) |
Feb 20, 2018 | 469.82 | 492.62 | 463.59 | 468.65 | 23,176 | +1.84(+0.39%) |
Feb 16, 2018 | 466.82 | 466.82 | 466.82 | 0 | +5.16(+1.12%) | |
Feb 15, 2018 | 465.22 | 465.22 | 452.10 | 461.66 | 14,377 | +2.81(+0.61%) |
Feb 14, 2018 | 452.94 | 464.29 | 447.76 | 458.84 | 13,871 | +6.54(+1.44%) |
Feb 13, 2018 | 448.33 | 461.06 | 448.33 | 452.31 | 8,844 | +4.10(+0.91%) |
Feb 12, 2018 | 458.38 | 461.53 | 448.21 | 448.21 | 22,252 | -7.18(-1.58%) |
Feb 09, 2018 | 466.23 | 467.56 | 443.06 | 455.39 | 22,061 | -4.44(-0.97%) |
Feb 08, 2018 | 483.31 | 484.59 | 455.13 | 459.83 | 15,926 | -22.17(-4.60%) |
Feb 07, 2018 | 488.98 | 488.98 | 476.07 | 482.00 | 22,074 | +19.44(+4.20%) |
Feb 06, 2018 | 454.51 | 468.43 | 454.51 | 462.56 | 18,723 | -3.52(-0.75%) |
Feb 05, 2018 | 471.75 | 475.43 | 452.29 | 466.08 | 23,643 | -14.06(-2.93%) |
Feb 02, 2018 | 488.41 | 493.81 | 471.67 | 480.13 | 13,917 | -8.26(-1.69%) |
Feb 01, 2018 | 493.81 | 496.79 | 471.73 | 488.40 | 23,397 | -7.32(-1.48%) |
Jan 31, 2018 | 503.06 | 516.44 | 493.92 | 495.72 | 22,805 | -2.32(-0.47%) |
Jan 30, 2018 | 502.57 | 502.57 | 488.33 | 498.03 | 19,156 | -10.35(-2.04%) |
Jan 29, 2018 | 497.56 | 508.38 | 485.28 | 508.38 | 29,134 | +18.47(+3.77%) |
Jan 26, 2018 | 487.27 | 500.40 | 482.73 | 489.91 | 9,311 | -3.91(-0.79%) |
Jan 25, 2018 | 502.13 | 503.24 | 487.39 | 493.82 | 14,965 | +6.69(+1.37%) |
Jan 24, 2018 | 499.36 | 499.36 | 470.75 | 487.13 | 28,500 | -12.26(-2.45%) |
Jan 23, 2018 | 515.54 | 523.56 | 497.56 | 499.39 | 17,237 | -16.68(-3.23%) |
Jan 22, 2018 | 512.86 | 526.12 | 512.86 | 516.07 | 23,044 | -0.78(-0.15%) |
Jan 19, 2018 | 511.68 | 522.64 | 511.68 | 516.84 | 32,473 | +7.42(+1.46%) |
Jan 18, 2018 | 489.82 | 510.40 | 489.82 | 509.42 | 21,097 | +15.61(+3.16%) |
Jan 17, 2018 | 482.54 | 495.74 | 474.44 | 493.81 | 17,168 | +15.59(+3.26%) |
Jan 16, 2018 | 491.31 | 501.31 | 478.23 | 478.23 | 29,102 | -9.18(-1.88%) |
Jan 12, 2018 | 487.41 | 487.41 | 487.41 | 0 | -12.68(-2.54%) | |
Jan 11, 2018 | 467.06 | 502.99 | 466.13 | 500.09 | 48,746 | +36.60(+7.90%) |
Jan 10, 2018 | 464.27 | 471.27 | 454.07 | 463.49 | 44,222 | +0.51(+0.11%) |
Jan 09, 2018 | 444.00 | 463.71 | 444.00 | 462.99 | 33,477 | +18.77(+4.23%) |
Jan 08, 2018 | 419.75 | 448.13 | 419.06 | 444.21 | 34,792 | +27.81(+6.68%) |
Jan 05, 2018 | 419.87 | 428.43 | 415.64 | 416.40 | 13,047 | -2.33(-0.56%) |
Jan 04, 2018 | 420.78 | 429.23 | 412.86 | 418.73 | 15,639 | +0.53(+0.13%) |
Jan 03, 2018 | 424.62 | 440.75 | 414.45 | 418.20 | 29,280 | -6.94(-1.63%) |
Jan 02, 2018 | 411.68 | 439.37 | 411.68 | 425.14 | 41,743 | +12.89(+3.13%) |
Dec 29, 2017 | 412.25 | 412.25 | 412.25 | 0 | +5.63(+1.38%) | |
Dec 28, 2017 | 413.81 | 418.07 | 406.14 | 406.62 | 8,103 | -8.80(-2.12%) |
Dec 27, 2017 | 410.75 | 422.75 | 410.72 | 415.42 | 22,898 | +6.35(+1.55%) |
Dec 26, 2017 | 398.47 | 410.75 | 394.83 | 409.07 | 19,020 | +9.40(+2.35%) |
Dec 22, 2017 | 384.65 | 400.32 | 384.65 | 399.67 | 11,729 | +13.52(+3.50%) |
Dec 21, 2017 | 383.45 | 388.60 | 383.45 | 386.15 | 21,888 | +4.83(+1.27%) |
Dec 20, 2017 | 377.90 | 383.74 | 377.90 | 381.32 | 12,202 | +3.36(+0.89%) |
Dec 19, 2017 | 371.98 | 382.14 | 371.98 | 377.96 | 17,444 | +8.52(+2.31%) |
Dec 18, 2017 | 367.37 | 376.87 | 367.37 | 369.44 | 16,530 | +2.99(+0.82%) |
Dec 15, 2017 | 366.20 | 369.82 | 361.64 | 366.45 | 19,817 | -2.25(-0.61%) |
Dec 14, 2017 | 371.81 | 371.81 | 365.08 | 368.71 | 6,618 | +0.85(+0.23%) |
Dec 13, 2017 | 368.07 | 372.91 | 367.60 | 367.86 | 11,351 | -1.36(-0.37%) |
Dec 12, 2017 | 368.04 | 373.36 | 368.04 | 369.21 | 8,012 | +0.00(+0.00%) |
Dec 11, 2017 | 370.60 | 372.21 | 365.98 | 369.21 | 5,084 | +1.40(+0.38%) |
Dec 08, 2017 | 370.12 | 371.06 | 367.37 | 367.81 | 8,810 | -0.85(-0.23%) |
Dec 07, 2017 | 367.76 | 371.83 | 365.12 | 368.66 | 15,004 | +0.23(+0.06%) |
Dec 06, 2017 | 371.06 | 372.09 | 367.83 | 368.43 | 9,494 | -3.26(-0.88%) |
Dec 05, 2017 | 374.89 | 378.44 | 369.27 | 371.69 | 10,995 | -3.17(-0.84%) |
Dec 04, 2017 | 376.21 | 378.91 | 374.85 | 374.85 | 9,425 | +1.01(+0.27%) |