Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 468.27 | 478.11 | 463.28 | 463.79 | 844,236 | -2.82(-0.60%) |
Feb 27, 2018 | 474.36 | 477.34 | 466.60 | 466.61 | 730,232 | -9.45(-1.99%) |
Feb 26, 2018 | 466.93 | 476.27 | 464.85 | 476.06 | 757,694 | +12.00(+2.59%) |
Feb 23, 2018 | 459.00 | 464.19 | 457.56 | 464.06 | 434,358 | +8.63(+1.89%) |
Feb 22, 2018 | 453.71 | 455.43 | 741,692 | -3.40(-0.74%) | ||
Feb 21, 2018 | 458.02 | 469.38 | 457.87 | 458.83 | 572,735 | +0.81(+0.18%) |
Feb 20, 2018 | 456.67 | 461.25 | 453.51 | 458.02 | 630,411 | +1.27(+0.28%) |
Feb 16, 2018 | 456.76 | 456.76 | 456.76 | 0 | +0.38(+0.08%) | |
Feb 15, 2018 | 461.24 | 462.34 | 448.37 | 456.38 | 767,610 | +0.60(+0.13%) |
Feb 14, 2018 | 437.17 | 456.12 | 435.91 | 455.78 | 778,766 | +15.76(+3.58%) |
Feb 13, 2018 | 440.02 | 611,992 | -3.47(-0.78%) | |||
Feb 12, 2018 | 444.28 | 449.19 | 438.84 | 443.49 | 726,699 | +3.27(+0.74%) |
Feb 09, 2018 | 436.45 | 444.00 | 422.07 | 440.22 | 1,111,885 | +10.24(+2.38%) |
Feb 08, 2018 | 450.96 | 452.86 | 429.67 | 429.98 | 1,229,316 | -19.31(-4.30%) |
Feb 07, 2018 | 451.76 | 453.26 | 449.07 | 449.29 | 792,828 | -2.50(-0.55%) |
Feb 06, 2018 | 431.19 | 454.58 | 428.19 | 451.79 | 1,271,860 | +2.30(+0.51%) |
Feb 05, 2018 | 455.82 | 466.83 | 437.68 | 449.50 | 1,326,967 | -13.35(-2.89%) |
Feb 02, 2018 | 477.15 | 477.15 | 460.73 | 462.85 | 957,382 | -14.24(-2.98%) |
Feb 01, 2018 | 473.90 | 479.02 | 471.65 | 477.09 | 781,371 | +2.86(+0.60%) |
Jan 31, 2018 | 476.77 | 478.59 | 472.41 | 474.23 | 788,331 | -0.41(-0.09%) |
Jan 30, 2018 | 481.19 | 482.40 | 474.55 | 474.64 | 1,008,303 | -10.24(-2.11%) |
Jan 29, 2018 | 494.26 | 494.26 | 484.70 | 484.88 | 723,656 | -10.45(-2.11%) |
Jan 26, 2018 | 488.08 | 495.46 | 487.16 | 495.33 | 611,996 | +9.54(+1.96%) |
Jan 25, 2018 | 493.81 | 493.86 | 483.64 | 485.79 | 1,057,260 | -10.27(-2.07%) |
Jan 24, 2018 | 499.64 | 500.10 | 492.28 | 496.07 | 739,076 | -1.70(-0.34%) |
Jan 23, 2018 | 500.57 | 501.85 | 496.68 | 497.76 | 751,179 | -3.02(-0.60%) |
Jan 22, 2018 | 500.11 | 500.94 | 491.27 | 500.79 | 999,004 | +2.53(+0.51%) |
Jan 19, 2018 | 491.80 | 498.51 | 490.46 | 498.25 | 700,909 | +9.32(+1.91%) |
Jan 18, 2018 | 487.29 | 493.15 | 485.39 | 488.93 | 971,159 | +2.29(+0.47%) |
Jan 17, 2018 | 478.80 | 488.44 | 477.18 | 486.65 | 1,165,545 | +11.40(+2.40%) |
Jan 16, 2018 | 474.92 | 482.69 | 473.61 | 475.24 | 1,616,178 | +6.31(+1.34%) |
Jan 12, 2018 | 468.94 | 468.94 | 468.94 | 0 | +14.87(+3.27%) | |
Jan 11, 2018 | 450.89 | 454.94 | 447.90 | 454.07 | 907,165 | +5.36(+1.19%) |
Jan 10, 2018 | 451.16 | 452.35 | 447.20 | 448.71 | 572,986 | -2.00(-0.44%) |
Jan 09, 2018 | 446.54 | 455.83 | 446.18 | 450.71 | 642,784 | +3.76(+0.84%) |
Jan 08, 2018 | 442.27 | 447.15 | 441.92 | 446.96 | 665,206 | +3.31(+0.75%) |
Jan 05, 2018 | 442.20 | 443.96 | 439.70 | 443.65 | 572,152 | +3.75(+0.85%) |
Jan 04, 2018 | 435.99 | 440.05 | 434.73 | 439.90 | 461,815 | +5.73(+1.32%) |
Jan 03, 2018 | 429.37 | 434.50 | 428.95 | 434.17 | 531,584 | +4.53(+1.06%) |
Jan 02, 2018 | 437.92 | 437.92 | 427.53 | 429.63 | 624,475 | -4.00(-0.92%) |
Dec 29, 2017 | 433.63 | 433.63 | 433.63 | 0 | -3.61(-0.82%) | |
Dec 28, 2017 | 434.72 | 437.51 | 434.48 | 437.24 | 263,468 | +3.09(+0.71%) |
Dec 27, 2017 | 434.19 | 435.25 | 432.41 | 434.15 | 255,908 | +0.51(+0.12%) |
Dec 26, 2017 | 433.31 | 433.87 | 430.51 | 433.64 | 209,711 | +1.35(+0.31%) |
Dec 22, 2017 | 434.45 | 434.45 | 429.36 | 432.29 | 305,931 | -1.24(-0.29%) |
Dec 21, 2017 | 436.03 | 437.83 | 432.94 | 433.53 | 444,155 | -0.81(-0.19%) |
Dec 20, 2017 | 439.30 | 439.30 | 432.65 | 434.34 | 349,064 | -1.07(-0.25%) |
Dec 19, 2017 | 439.57 | 439.57 | 434.77 | 435.42 | 483,154 | -2.57(-0.59%) |
Dec 18, 2017 | 436.41 | 438.49 | 434.78 | 437.98 | 513,286 | +5.90(+1.37%) |
Dec 15, 2017 | 427.55 | 435.32 | 427.44 | 432.08 | 1,061,923 | +4.32(+1.01%) |
Dec 14, 2017 | 434.35 | 434.52 | 427.54 | 427.76 | 398,438 | -4.90(-1.13%) |
Dec 13, 2017 | 436.43 | 438.00 | 431.97 | 432.66 | 571,139 | -4.37(-1.00%) |
Dec 12, 2017 | 437.03 | 437.72 | 431.91 | 437.03 | 510,192 | +4.73(+1.09%) |
Dec 11, 2017 | 434.83 | 435.32 | 431.17 | 432.30 | 471,656 | -2.84(-0.65%) |
Dec 08, 2017 | 434.05 | 436.67 | 431.86 | 435.14 | 558,787 | +2.60(+0.60%) |
Dec 07, 2017 | 431.69 | 435.96 | 431.58 | 432.54 | 493,698 | +0.50(+0.12%) |
Dec 06, 2017 | 427.97 | 436.01 | 427.30 | 432.04 | 458,333 | -0.25(-0.06%) |
Dec 05, 2017 | 433.56 | 435.13 | 431.26 | 432.29 | 594,157 | -1.17(-0.27%) |
Dec 04, 2017 | 423.82 | 428.90 | 433.46 | 849,258 | +9.64(+2.27%) |