Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 471.36 | 481.27 | 466.34 | 466.85 | 838,706 | -2.84(-0.60%) |
Feb 27, 2018 | 477.48 | 480.49 | 469.68 | 469.68 | 725,448 | -9.52(-1.99%) |
Feb 26, 2018 | 470.01 | 479.41 | 467.92 | 479.20 | 752,731 | +12.08(+2.59%) |
Feb 23, 2018 | 462.03 | 467.25 | 460.57 | 467.12 | 431,513 | +8.68(+1.89%) |
Feb 22, 2018 | 456.70 | 458.43 | 736,833 | -3.42(-0.74%) | ||
Feb 21, 2018 | 461.04 | 472.48 | 460.89 | 461.86 | 568,983 | +0.82(+0.18%) |
Feb 20, 2018 | 459.68 | 464.30 | 456.50 | 461.04 | 626,281 | +1.27(+0.28%) |
Feb 16, 2018 | 459.77 | 459.77 | 459.77 | 0 | +0.38(+0.08%) | |
Feb 15, 2018 | 464.28 | 465.38 | 451.33 | 459.38 | 762,582 | +0.60(+0.13%) |
Feb 14, 2018 | 440.06 | 459.13 | 438.78 | 458.78 | 773,664 | +15.86(+3.58%) |
Feb 13, 2018 | 442.92 | 607,983 | -3.49(-0.78%) | |||
Feb 12, 2018 | 447.21 | 452.15 | 441.74 | 446.41 | 721,939 | +3.29(+0.74%) |
Feb 09, 2018 | 439.33 | 446.93 | 424.85 | 443.12 | 1,104,601 | +10.31(+2.38%) |
Feb 08, 2018 | 453.93 | 455.85 | 432.50 | 432.82 | 1,221,262 | -19.44(-4.30%) |
Feb 07, 2018 | 454.74 | 456.25 | 452.04 | 452.26 | 787,634 | -2.51(-0.55%) |
Feb 06, 2018 | 434.03 | 457.58 | 431.01 | 454.77 | 1,263,528 | +2.31(+0.51%) |
Feb 05, 2018 | 458.82 | 469.90 | 440.56 | 452.46 | 1,318,274 | -13.44(-2.89%) |
Feb 02, 2018 | 480.30 | 480.30 | 463.77 | 465.90 | 951,110 | -14.33(-2.98%) |
Feb 01, 2018 | 477.02 | 482.18 | 474.76 | 480.24 | 776,252 | +2.88(+0.60%) |
Jan 31, 2018 | 479.91 | 481.75 | 475.53 | 477.36 | 783,167 | -0.42(-0.09%) |
Jan 30, 2018 | 484.37 | 485.58 | 477.68 | 477.77 | 1,001,698 | -10.31(-2.11%) |
Jan 29, 2018 | 497.52 | 497.52 | 487.89 | 488.08 | 718,915 | -10.52(-2.11%) |
Jan 26, 2018 | 491.30 | 498.73 | 490.37 | 498.60 | 607,986 | +9.60(+1.96%) |
Jan 25, 2018 | 497.07 | 497.11 | 486.83 | 489.00 | 1,050,334 | -10.34(-2.07%) |
Jan 24, 2018 | 502.93 | 503.40 | 495.52 | 499.34 | 734,235 | -1.71(-0.34%) |
Jan 23, 2018 | 503.87 | 505.16 | 499.96 | 501.05 | 746,258 | -3.04(-0.60%) |
Jan 22, 2018 | 503.41 | 504.24 | 494.51 | 504.09 | 992,459 | +2.55(+0.51%) |
Jan 19, 2018 | 495.05 | 501.79 | 493.70 | 501.54 | 696,317 | +9.38(+1.91%) |
Jan 18, 2018 | 490.50 | 496.40 | 488.59 | 492.16 | 964,797 | +2.30(+0.47%) |
Jan 17, 2018 | 481.95 | 491.66 | 480.32 | 489.86 | 1,157,910 | +11.48(+2.40%) |
Jan 16, 2018 | 478.05 | 485.87 | 476.73 | 478.38 | 1,605,590 | +6.35(+1.34%) |
Jan 12, 2018 | 472.03 | 472.03 | 472.03 | 0 | +14.96(+3.27%) | |
Jan 11, 2018 | 453.86 | 457.94 | 450.85 | 457.07 | 901,223 | +5.40(+1.19%) |
Jan 10, 2018 | 454.13 | 455.33 | 450.15 | 451.67 | 569,232 | -2.01(-0.44%) |
Jan 09, 2018 | 449.49 | 458.83 | 449.12 | 453.68 | 638,573 | +3.78(+0.84%) |
Jan 08, 2018 | 445.19 | 450.10 | 444.83 | 449.90 | 660,848 | +3.33(+0.75%) |
Jan 05, 2018 | 445.12 | 446.89 | 442.60 | 446.57 | 568,404 | +3.77(+0.85%) |
Jan 04, 2018 | 438.87 | 442.95 | 437.60 | 442.80 | 458,790 | +5.77(+1.32%) |
Jan 03, 2018 | 432.20 | 437.37 | 431.78 | 437.03 | 528,102 | +4.56(+1.06%) |
Jan 02, 2018 | 440.80 | 440.80 | 430.35 | 432.47 | 620,384 | -4.03(-0.92%) |
Dec 29, 2017 | 436.50 | 436.50 | 436.50 | 0 | -3.63(-0.82%) | |
Dec 28, 2017 | 437.59 | 440.39 | 437.34 | 440.12 | 261,742 | +3.11(+0.71%) |
Dec 27, 2017 | 437.06 | 438.12 | 435.26 | 437.01 | 254,232 | +0.51(+0.12%) |
Dec 26, 2017 | 436.17 | 436.73 | 433.35 | 436.50 | 208,338 | +1.36(+0.31%) |
Dec 22, 2017 | 437.31 | 437.31 | 432.19 | 435.14 | 303,927 | -1.25(-0.29%) |
Dec 21, 2017 | 438.91 | 440.72 | 435.79 | 436.39 | 441,246 | -0.82(-0.19%) |
Dec 20, 2017 | 442.20 | 442.20 | 435.50 | 437.21 | 346,777 | -1.08(-0.25%) |
Dec 19, 2017 | 442.47 | 442.47 | 437.64 | 438.29 | 479,989 | -2.58(-0.59%) |
Dec 18, 2017 | 439.29 | 441.38 | 437.65 | 440.87 | 509,924 | +5.94(+1.37%) |
Dec 15, 2017 | 430.37 | 438.19 | 430.26 | 434.93 | 1,054,967 | +4.35(+1.01%) |
Dec 14, 2017 | 437.22 | 437.38 | 430.36 | 430.58 | 395,828 | -4.93(-1.13%) |
Dec 13, 2017 | 439.31 | 440.89 | 434.82 | 435.51 | 567,398 | -4.40(-1.00%) |
Dec 12, 2017 | 439.91 | 440.61 | 434.76 | 439.91 | 506,850 | +4.76(+1.09%) |
Dec 11, 2017 | 437.70 | 438.19 | 434.01 | 435.15 | 468,566 | -2.86(-0.65%) |
Dec 08, 2017 | 436.91 | 439.55 | 434.71 | 438.01 | 555,126 | +2.62(+0.60%) |
Dec 07, 2017 | 434.54 | 438.84 | 434.42 | 435.39 | 490,464 | +0.50(+0.12%) |
Dec 06, 2017 | 430.79 | 438.88 | 430.11 | 434.89 | 455,331 | -0.25(-0.06%) |
Dec 05, 2017 | 436.42 | 438.00 | 434.11 | 435.14 | 590,265 | -1.17(-0.27%) |
Dec 04, 2017 | 426.61 | 431.72 | 436.32 | 843,695 | +9.70(+2.27%) |