Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 371.41 | 371.41 | 364.55 | 367.12 | 23,610 | -3.00(-0.81%) |
Feb 27, 2018 | 375.08 | 375.42 | 368.23 | 370.12 | 42,789 | -5.18(-1.38%) |
Feb 26, 2018 | 377.29 | 377.29 | 373.48 | 375.30 | 40,682 | -1.85(-0.49%) |
Feb 23, 2018 | 374.22 | 377.74 | 372.10 | 377.14 | 37,092 | +3.30(+0.88%) |
Feb 22, 2018 | 374.02 | 377.73 | 370.30 | 373.84 | 41,752 | +1.57(+0.42%) |
Feb 21, 2018 | 371.17 | 377.04 | 368.96 | 372.27 | 74,862 | +2.27(+0.61%) |
Feb 20, 2018 | 371.54 | 373.74 | 367.30 | 369.99 | 72,210 | -2.52(-0.68%) |
Feb 16, 2018 | 372.51 | 372.51 | 372.51 | 0 | +0.04(+0.01%) | |
Feb 15, 2018 | 367.55 | 373.23 | 363.53 | 372.47 | 35,218 | +7.03(+1.92%) |
Feb 14, 2018 | 357.03 | 367.75 | 356.66 | 365.44 | 30,391 | +6.40(+1.78%) |
Feb 13, 2018 | 354.83 | 361.49 | 351.68 | 359.05 | 47,119 | +3.16(+0.89%) |
Feb 12, 2018 | 346.65 | 358.31 | 344.50 | 355.88 | 59,206 | +10.78(+3.12%) |
Feb 09, 2018 | 343.57 | 350.34 | 341.12 | 345.11 | 71,492 | +3.44(+1.01%) |
Feb 08, 2018 | 347.66 | 348.56 | 341.66 | 341.66 | 82,326 | -6.21(-1.79%) |
Feb 07, 2018 | 337.33 | 351.86 | 337.33 | 347.87 | 66,284 | +13.17(+3.93%) |
Feb 06, 2018 | 334.42 | 337.67 | 328.19 | 334.70 | 51,875 | -5.34(-1.57%) |
Feb 05, 2018 | 342.97 | 342.97 | 338.87 | 340.04 | 39,517 | -4.78(-1.39%) |
Feb 02, 2018 | 344.71 | 345.39 | 343.03 | 344.82 | 29,451 | -2.62(-0.75%) |
Feb 01, 2018 | 348.65 | 349.07 | 343.89 | 347.44 | 39,700 | -1.83(-0.52%) |
Jan 31, 2018 | 348.88 | 350.68 | 347.16 | 349.27 | 42,711 | +0.99(+0.29%) |
Jan 30, 2018 | 347.57 | 347.57 | 347.57 | 348.28 | 30,327 | -1.27(-0.36%) |
Jan 29, 2018 | 350.51 | 353.83 | 348.52 | 349.55 | 34,117 | -2.35(-0.67%) |
Jan 26, 2018 | 352.29 | 352.58 | 350.75 | 351.90 | 27,049 | -0.58(-0.16%) |
Jan 25, 2018 | 352.27 | 353.76 | 348.66 | 352.49 | 24,461 | +1.98(+0.56%) |
Jan 24, 2018 | 350.44 | 351.63 | 347.98 | 350.51 | 21,416 | +1.26(+0.36%) |
Jan 23, 2018 | 347.79 | 350.27 | 347.03 | 349.25 | 33,936 | +1.17(+0.34%) |
Jan 22, 2018 | 350.41 | 351.24 | 347.74 | 348.08 | 22,284 | -2.62(-0.75%) |
Jan 19, 2018 | 348.82 | 351.22 | 347.14 | 350.70 | 25,955 | +1.99(+0.57%) |
Jan 18, 2018 | 350.11 | 353.83 | 348.57 | 348.72 | 39,231 | -1.77(-0.51%) |
Jan 17, 2018 | 353.30 | 353.34 | 349.80 | 350.49 | 27,140 | -1.36(-0.39%) |
Jan 16, 2018 | 350.06 | 354.26 | 348.72 | 351.85 | 56,559 | +2.55(+0.73%) |
Jan 12, 2018 | 349.31 | 349.31 | 349.31 | 0 | -1.38(-0.39%) | |
Jan 11, 2018 | 349.35 | 353.82 | 345.69 | 350.68 | 35,336 | +2.70(+0.78%) |
Jan 10, 2018 | 348.32 | 352.89 | 347.34 | 347.99 | 27,302 | -1.52(-0.43%) |
Jan 09, 2018 | 353.27 | 353.27 | 348.07 | 349.51 | 31,862 | -3.35(-0.95%) |
Jan 08, 2018 | 352.49 | 354.34 | 349.00 | 352.85 | 40,714 | +1.19(+0.34%) |
Jan 05, 2018 | 352.12 | 355.22 | 350.40 | 351.67 | 31,673 | +0.02(+0.00%) |
Jan 04, 2018 | 352.62 | 356.18 | 350.26 | 351.65 | 55,012 | -0.42(-0.12%) |
Jan 03, 2018 | 354.73 | 355.21 | 350.31 | 352.07 | 55,469 | -2.50(-0.71%) |
Jan 02, 2018 | 351.16 | 356.35 | 351.16 | 354.58 | 72,502 | +5.48(+1.57%) |
Dec 29, 2017 | 349.09 | 349.09 | 349.09 | 0 | +3.96(+1.15%) | |
Dec 28, 2017 | 344.97 | 346.54 | 342.73 | 345.13 | 34,200 | +0.66(+0.19%) |
Dec 27, 2017 | 345.68 | 346.38 | 343.09 | 344.47 | 36,005 | -1.87(-0.54%) |
Dec 26, 2017 | 345.44 | 349.33 | 341.99 | 346.35 | 38,684 | +0.29(+0.08%) |
Dec 22, 2017 | 345.05 | 347.72 | 342.95 | 346.06 | 35,154 | +0.43(+0.12%) |
Dec 21, 2017 | 348.75 | 350.07 | 345.05 | 345.62 | 33,769 | -3.12(-0.89%) |
Dec 20, 2017 | 349.50 | 351.48 | 347.16 | 348.74 | 46,696 | +0.10(+0.03%) |
Dec 19, 2017 | 347.02 | 352.68 | 347.02 | 348.65 | 76,936 | +0.57(+0.16%) |
Dec 18, 2017 | 338.43 | 350.22 | 338.43 | 348.07 | 77,974 | +11.38(+3.38%) |
Dec 15, 2017 | 335.72 | 341.16 | 334.91 | 336.69 | 89,170 | +1.79(+0.54%) |
Dec 14, 2017 | 337.89 | 339.17 | 331.42 | 334.90 | 44,050 | -2.49(-0.74%) |
Dec 13, 2017 | 342.84 | 343.65 | 337.28 | 337.39 | 41,481 | -5.12(-1.49%) |
Dec 12, 2017 | 342.02 | 346.00 | 341.98 | 342.51 | 29,036 | +1.31(+0.38%) |
Dec 11, 2017 | 337.92 | 344.50 | 336.68 | 341.20 | 50,952 | +1.76(+0.52%) |
Dec 08, 2017 | 344.76 | 347.66 | 338.60 | 339.44 | 48,269 | -4.03(-1.17%) |
Dec 07, 2017 | 340.47 | 344.20 | 339.55 | 343.47 | 36,978 | +2.31(+0.68%) |
Dec 06, 2017 | 342.55 | 345.58 | 339.64 | 341.16 | 43,470 | -4.30(-1.25%) |
Dec 05, 2017 | 349.93 | 350.23 | 343.82 | 345.46 | 34,295 | -5.19(-1.48%) |
Dec 04, 2017 | 348.47 | 357.63 | 348.47 | 350.66 | 39,467 | +3.81(+1.10%) |