Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 590.09 | 592.25 | 581.06 | 583.11 | 0 | -4.41(-0.75%) |
Feb 27, 2018 | 596.00 | 598.71 | 585.16 | 587.52 | 0 | -7.78(-1.31%) |
Feb 26, 2018 | 594.46 | 598.29 | 591.15 | 595.30 | 0 | +2.88(+0.49%) |
Feb 23, 2018 | 589.38 | 595.54 | 586.05 | 592.42 | 0 | +8.50(+1.46%) |
Feb 22, 2018 | 581.74 | 589.15 | 578.85 | 583.92 | 0 | +2.46(+0.42%) |
Feb 21, 2018 | 584.53 | 588.31 | 579.05 | 581.45 | 0 | +0.25(+0.04%) |
Feb 20, 2018 | 580.13 | 585.21 | 576.83 | 581.20 | 0 | -1.61(-0.28%) |
Feb 16, 2018 | 582.81 | 582.81 | 582.81 | 582.81 | 0 | +2.45(+0.42%) |
Feb 15, 2018 | 576.23 | 583.88 | 571.87 | 580.37 | 0 | +6.75(+1.18%) |
Feb 14, 2018 | 564.32 | 577.63 | 561.78 | 573.62 | 0 | +7.40(+1.31%) |
Feb 13, 2018 | 568.99 | 573.36 | 561.10 | 566.21 | 0 | -6.62(-1.16%) |
Feb 12, 2018 | 568.48 | 576.37 | 564.14 | 572.83 | 0 | +4.22(+0.74%) |
Feb 09, 2018 | 570.88 | 573.85 | 555.00 | 568.62 | 0 | +0.25(+0.04%) |
Feb 08, 2018 | 584.95 | 587.42 | 567.60 | 568.37 | 0 | -15.89(-2.72%) |
Feb 07, 2018 | 590.52 | 593.15 | 581.17 | 584.26 | 0 | -7.49(-1.27%) |
Feb 06, 2018 | 572.58 | 594.05 | 569.40 | 591.75 | 0 | +12.30(+2.12%) |
Feb 05, 2018 | 590.41 | 594.39 | 574.33 | 579.44 | 0 | -10.09(-1.71%) |
Feb 02, 2018 | 596.33 | 598.04 | 586.20 | 589.53 | 0 | -14.73(-2.44%) |
Feb 01, 2018 | 604.80 | 609.93 | 600.20 | 604.26 | 0 | +0.73(+0.12%) |
Jan 31, 2018 | 605.00 | 607.84 | 597.36 | 603.52 | 0 | +1.91(+0.32%) |
Jan 30, 2018 | 605.17 | 607.97 | 597.15 | 601.61 | 0 | -4.59(-0.76%) |
Jan 29, 2018 | 607.41 | 611.36 | 602.50 | 606.20 | 0 | -3.94(-0.65%) |
Jan 26, 2018 | 607.14 | 612.12 | 602.90 | 610.14 | 0 | +5.15(+0.85%) |
Jan 25, 2018 | 606.20 | 612.22 | 601.55 | 604.99 | 0 | +1.70(+0.28%) |
Jan 24, 2018 | 597.68 | 606.86 | 594.92 | 603.29 | 0 | +6.82(+1.14%) |
Jan 23, 2018 | 596.00 | 599.77 | 592.06 | 596.46 | 0 | -0.02(-0.00%) |
Jan 22, 2018 | 597.84 | 599.97 | 592.77 | 596.49 | 0 | -2.15(-0.36%) |
Jan 19, 2018 | 601.79 | 604.11 | 595.46 | 598.63 | 0 | +0.54(+0.09%) |
Jan 18, 2018 | 599.64 | 603.92 | 593.65 | 598.10 | 0 | -3.85(-0.64%) |
Jan 17, 2018 | 599.63 | 605.92 | 596.46 | 601.94 | 0 | +3.58(+0.60%) |
Jan 16, 2018 | 597.59 | 601.53 | 594.00 | 598.36 | 0 | +3.87(+0.65%) |
Jan 12, 2018 | 594.49 | 594.49 | 594.49 | 594.49 | 0 | +0.72(+0.12%) |
Jan 11, 2018 | 591.89 | 595.57 | 588.38 | 593.77 | 0 | +4.11(+0.70%) |
Jan 10, 2018 | 590.61 | 594.72 | 586.41 | 589.66 | 0 | -2.91(-0.49%) |
Jan 09, 2018 | 598.29 | 599.00 | 589.58 | 592.57 | 0 | -5.96(-1.00%) |
Jan 08, 2018 | 599.52 | 602.14 | 593.15 | 598.53 | 0 | -0.88(-0.15%) |
Jan 05, 2018 | 597.04 | 602.00 | 593.65 | 599.41 | 0 | +5.96(+1.00%) |
Jan 04, 2018 | 596.44 | 600.08 | 592.30 | 593.45 | 0 | -2.22(-0.37%) |
Jan 03, 2018 | 597.66 | 601.63 | 591.82 | 595.67 | 0 | -1.43(-0.24%) |
Jan 02, 2018 | 592.94 | 599.84 | 591.82 | 597.10 | 0 | +6.59(+1.12%) |
Dec 29, 2017 | 590.51 | 590.51 | 590.51 | 590.51 | 0 | +1.61(+0.27%) |
Dec 28, 2017 | 589.89 | 594.50 | 584.77 | 588.90 | 0 | -2.39(-0.40%) |
Dec 27, 2017 | 591.71 | 595.65 | 588.63 | 591.29 | 0 | +0.51(+0.09%) |
Dec 26, 2017 | 589.16 | 595.54 | 585.66 | 590.78 | 0 | +4.45(+0.76%) |
Dec 22, 2017 | 585.09 | 589.68 | 582.59 | 586.33 | 0 | -0.02(-0.00%) |
Dec 21, 2017 | 585.77 | 591.34 | 581.39 | 586.35 | 0 | +0.73(+0.12%) |
Dec 20, 2017 | 586.14 | 590.97 | 581.95 | 585.62 | 0 | +2.95(+0.51%) |
Dec 19, 2017 | 586.67 | 590.11 | 579.83 | 582.67 | 0 | -1.18(-0.20%) |
Dec 18, 2017 | 584.72 | 590.11 | 581.20 | 583.85 | 0 | +10.63(+1.85%) |
Dec 15, 2017 | 574.20 | 578.56 | 569.79 | 573.21 | 0 | -0.03(-0.01%) |
Dec 14, 2017 | 572.54 | 577.95 | 568.23 | 573.24 | 0 | +3.06(+0.54%) |
Dec 13, 2017 | 569.60 | 575.01 | 565.02 | 570.19 | 0 | +0.81(+0.14%) |
Dec 12, 2017 | 566.88 | 572.20 | 563.62 | 569.38 | 0 | -1.64(-0.29%) |
Dec 11, 2017 | 568.30 | 573.86 | 564.17 | 571.02 | 0 | +0.88(+0.15%) |
Dec 08, 2017 | 569.59 | 574.04 | 564.33 | 570.15 | 0 | -1.01(-0.18%) |
Dec 07, 2017 | 568.76 | 575.12 | 565.87 | 571.16 | 0 | -1.18(-0.21%) |
Dec 06, 2017 | 573.70 | 579.49 | 568.99 | 572.34 | 0 | -1.03(-0.18%) |
Dec 05, 2017 | 577.26 | 582.09 | 570.25 | 573.37 | 0 | -3.27(-0.57%) |
Dec 04, 2017 | 577.95 | 581.44 | 572.74 | 576.64 | 0 | -0.28(-0.05%) |