Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 471.58 | 481.50 | 466.56 | 467.07 | 838,305 | -2.84(-0.60%) |
Feb 27, 2018 | 477.71 | 480.72 | 469.90 | 469.91 | 725,102 | -9.52(-1.99%) |
Feb 26, 2018 | 470.23 | 479.64 | 468.14 | 479.43 | 752,371 | +12.09(+2.59%) |
Feb 23, 2018 | 462.25 | 467.48 | 460.80 | 467.34 | 431,307 | +8.69(+1.89%) |
Feb 22, 2018 | 456.92 | 458.65 | 736,481 | -3.43(-0.74%) | ||
Feb 21, 2018 | 461.26 | 472.70 | 461.11 | 462.08 | 568,711 | +0.82(+0.18%) |
Feb 20, 2018 | 459.90 | 464.52 | 456.71 | 461.26 | 625,982 | +1.28(+0.28%) |
Feb 16, 2018 | 459.99 | 459.99 | 459.99 | 0 | +0.38(+0.08%) | |
Feb 15, 2018 | 464.50 | 465.61 | 451.55 | 459.61 | 762,217 | +0.60(+0.13%) |
Feb 14, 2018 | 440.26 | 459.35 | 438.99 | 459.00 | 773,295 | +15.87(+3.58%) |
Feb 13, 2018 | 443.13 | 607,693 | -3.49(-0.78%) | |||
Feb 12, 2018 | 447.42 | 452.37 | 441.95 | 446.62 | 721,594 | +3.29(+0.74%) |
Feb 09, 2018 | 439.54 | 447.14 | 425.06 | 443.33 | 1,104,074 | +10.31(+2.38%) |
Feb 08, 2018 | 454.15 | 456.07 | 432.71 | 433.02 | 1,220,679 | -19.45(-4.30%) |
Feb 07, 2018 | 454.95 | 456.47 | 452.25 | 452.47 | 787,258 | -2.52(-0.55%) |
Feb 06, 2018 | 434.24 | 457.79 | 431.22 | 454.99 | 1,262,925 | +2.31(+0.51%) |
Feb 05, 2018 | 459.04 | 470.13 | 440.77 | 452.68 | 1,317,645 | -13.45(-2.89%) |
Feb 02, 2018 | 480.53 | 480.53 | 463.99 | 466.12 | 950,656 | -14.34(-2.98%) |
Feb 01, 2018 | 477.25 | 482.41 | 474.99 | 480.47 | 775,882 | +2.88(+0.60%) |
Jan 31, 2018 | 480.14 | 481.98 | 475.76 | 477.58 | 782,793 | -0.42(-0.09%) |
Jan 30, 2018 | 484.60 | 485.81 | 477.91 | 478.00 | 1,001,220 | -10.31(-2.11%) |
Jan 29, 2018 | 497.76 | 497.76 | 488.13 | 488.31 | 718,572 | -10.52(-2.11%) |
Jan 26, 2018 | 491.54 | 498.96 | 490.61 | 498.84 | 607,696 | +9.61(+1.96%) |
Jan 25, 2018 | 497.31 | 497.35 | 487.06 | 489.23 | 1,049,833 | -10.35(-2.07%) |
Jan 24, 2018 | 503.17 | 503.64 | 495.76 | 499.58 | 733,884 | -1.71(-0.34%) |
Jan 23, 2018 | 504.11 | 505.40 | 500.20 | 501.29 | 745,902 | -3.04(-0.60%) |
Jan 22, 2018 | 503.65 | 504.48 | 494.75 | 504.33 | 991,985 | +2.55(+0.51%) |
Jan 19, 2018 | 495.28 | 502.03 | 493.93 | 501.78 | 695,985 | +9.39(+1.91%) |
Jan 18, 2018 | 490.74 | 496.63 | 488.82 | 492.39 | 964,337 | +2.30(+0.47%) |
Jan 17, 2018 | 482.18 | 491.89 | 480.55 | 490.09 | 1,157,357 | +11.48(+2.40%) |
Jan 16, 2018 | 478.28 | 486.10 | 476.95 | 478.61 | 1,604,824 | +6.35(+1.34%) |
Jan 12, 2018 | 472.25 | 472.25 | 472.25 | 0 | +14.97(+3.27%) | |
Jan 11, 2018 | 454.08 | 458.16 | 451.07 | 457.28 | 900,792 | +5.40(+1.19%) |
Jan 10, 2018 | 454.35 | 455.55 | 450.36 | 451.89 | 568,961 | -2.01(-0.44%) |
Jan 09, 2018 | 449.70 | 459.05 | 449.34 | 453.90 | 638,268 | +3.78(+0.84%) |
Jan 08, 2018 | 445.40 | 450.31 | 445.04 | 450.12 | 660,532 | +3.33(+0.75%) |
Jan 05, 2018 | 445.33 | 447.10 | 442.81 | 446.79 | 568,132 | +3.77(+0.85%) |
Jan 04, 2018 | 439.07 | 443.16 | 437.81 | 443.01 | 458,571 | +5.77(+1.32%) |
Jan 03, 2018 | 432.41 | 437.58 | 431.99 | 437.24 | 527,850 | +4.56(+1.06%) |
Jan 02, 2018 | 441.01 | 441.01 | 430.56 | 432.67 | 620,088 | -4.03(-0.92%) |
Dec 29, 2017 | 436.70 | 436.70 | 436.70 | 0 | -3.63(-0.82%) | |
Dec 28, 2017 | 437.80 | 440.61 | 437.55 | 440.33 | 261,617 | +3.11(+0.71%) |
Dec 27, 2017 | 437.26 | 438.33 | 435.47 | 437.22 | 254,111 | +0.51(+0.12%) |
Dec 26, 2017 | 436.38 | 436.94 | 433.56 | 436.71 | 208,238 | +1.36(+0.31%) |
Dec 22, 2017 | 437.52 | 437.52 | 432.39 | 435.35 | 303,781 | -1.25(-0.29%) |
Dec 21, 2017 | 439.12 | 440.93 | 436.00 | 436.60 | 441,035 | -0.82(-0.19%) |
Dec 20, 2017 | 442.41 | 442.41 | 435.71 | 437.42 | 346,612 | -1.08(-0.25%) |
Dec 19, 2017 | 442.68 | 442.68 | 437.85 | 438.50 | 479,760 | -2.58(-0.59%) |
Dec 18, 2017 | 439.50 | 441.59 | 437.86 | 441.08 | 509,680 | +5.94(+1.37%) |
Dec 15, 2017 | 430.57 | 438.40 | 430.46 | 435.14 | 1,054,463 | +4.35(+1.01%) |
Dec 14, 2017 | 437.43 | 437.59 | 430.57 | 430.79 | 395,639 | -4.93(-1.13%) |
Dec 13, 2017 | 439.52 | 441.10 | 435.03 | 435.72 | 567,127 | -4.40(-1.00%) |
Dec 12, 2017 | 440.12 | 440.82 | 434.97 | 440.12 | 506,608 | +4.76(+1.09%) |
Dec 11, 2017 | 437.91 | 438.40 | 434.22 | 435.36 | 468,343 | -2.86(-0.65%) |
Dec 08, 2017 | 437.12 | 439.76 | 434.92 | 438.22 | 554,861 | +2.62(+0.60%) |
Dec 07, 2017 | 434.75 | 439.05 | 434.63 | 435.60 | 490,230 | +0.50(+0.12%) |
Dec 06, 2017 | 431.00 | 439.09 | 430.32 | 435.10 | 455,114 | -0.25(-0.06%) |
Dec 05, 2017 | 436.63 | 438.21 | 434.31 | 435.35 | 589,983 | -1.17(-0.27%) |
Dec 04, 2017 | 426.82 | 431.93 | 436.52 | 843,292 | +9.71(+2.27%) |