Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 351.51 | 353.17 | 346.81 | 347.54 | 676,600 | +0.79(+0.23%) |
Feb 27, 2018 | 350.00 | 351.57 | 345.20 | 346.75 | 579,613 | -2.63(-0.75%) |
Feb 26, 2018 | 351.60 | 352.26 | 346.60 | 349.38 | 511,471 | -0.58(-0.17%) |
Feb 23, 2018 | 345.80 | 356.75 | 345.80 | 349.97 | 1,166,455 | +5.91(+1.72%) |
Feb 22, 2018 | 344.06 | 974,485 | +4.87(+1.44%) | |||
Feb 21, 2018 | 348.07 | 348.98 | 338.89 | 339.18 | 1,355,258 | -10.15(-2.91%) |
Feb 20, 2018 | 353.13 | 357.72 | 349.05 | 349.33 | 901,772 | -6.05(-1.70%) |
Feb 16, 2018 | 355.38 | 355.38 | 355.38 | 0 | -3.53(-0.98%) | |
Feb 15, 2018 | 370.10 | 353.39 | 358.91 | 3,197,346 | -25.13(-6.54%) | |
Feb 14, 2018 | 382.70 | 384.97 | 377.96 | 384.05 | 997,959 | -0.37(-0.10%) |
Feb 13, 2018 | 380.40 | 385.81 | 380.14 | 384.42 | 1,033,027 | +4.23(+1.11%) |
Feb 12, 2018 | 377.68 | 386.11 | 366.71 | 380.19 | 995,224 | +4.97(+1.32%) |
Feb 09, 2018 | 363.05 | 378.92 | 360.83 | 375.21 | 1,186,429 | +13.95(+3.86%) |
Feb 08, 2018 | 376.77 | 378.91 | 361.23 | 361.27 | 1,095,049 | -14.19(-3.78%) |
Feb 07, 2018 | 378.91 | 386.00 | 375.21 | 375.45 | 481,349 | -4.20(-1.11%) |
Feb 06, 2018 | 376.54 | 382.47 | 371.16 | 379.66 | 823,968 | -2.57(-0.67%) |
Feb 05, 2018 | 385.06 | 389.34 | 376.26 | 382.23 | 659,583 | -3.16(-0.82%) |
Feb 02, 2018 | 389.48 | 393.24 | 383.77 | 385.38 | 604,916 | -6.34(-1.62%) |
Feb 01, 2018 | 398.90 | 403.46 | 391.03 | 391.72 | 645,257 | -9.38(-2.34%) |
Jan 31, 2018 | 389.88 | 404.14 | 387.81 | 401.10 | 839,199 | +13.77(+3.56%) |
Jan 30, 2018 | 378.91 | 389.34 | 378.91 | 387.33 | 794,581 | +3.88(+1.01%) |
Jan 29, 2018 | 393.87 | 396.44 | 382.85 | 383.45 | 715,214 | -5.67(-1.46%) |
Jan 26, 2018 | 383.31 | 390.08 | 380.68 | 389.12 | 1,394,347 | +2.13(+0.55%) |
Jan 25, 2018 | 389.01 | 391.93 | 381.55 | 386.99 | 1,054,135 | -1.88(-0.48%) |
Jan 24, 2018 | 390.17 | 392.77 | 386.71 | 388.87 | 694,716 | -0.62(-0.16%) |
Jan 23, 2018 | 384.36 | 393.19 | 382.93 | 389.48 | 904,768 | +5.24(+1.36%) |
Jan 22, 2018 | 385.96 | 387.08 | 382.06 | 384.24 | 797,022 | -1.62(-0.42%) |
Jan 19, 2018 | 386.64 | 389.54 | 381.97 | 385.86 | 680,006 | +0.39(+0.10%) |
Jan 18, 2018 | 392.06 | 384.92 | 385.47 | 894,198 | -3.92(-1.01%) | |
Jan 17, 2018 | 395.54 | 398.73 | 386.98 | 389.39 | 712,151 | -5.46(-1.38%) |
Jan 16, 2018 | 384.90 | 398.83 | 384.63 | 394.86 | 953,414 | +10.71(+2.79%) |
Jan 12, 2018 | 384.15 | 384.15 | 384.15 | 0 | +0.49(+0.13%) | |
Jan 11, 2018 | 390.36 | 398.54 | 383.35 | 383.66 | 688,224 | -6.71(-1.72%) |
Jan 10, 2018 | 389.71 | 390.36 | 722,119 | -11.44(-2.85%) | ||
Jan 09, 2018 | 405.25 | 406.87 | 400.06 | 401.80 | 451,400 | -1.96(-0.48%) |
Jan 08, 2018 | 397.23 | 406.54 | 394.77 | 403.76 | 604,280 | +7.68(+1.94%) |
Jan 05, 2018 | 396.66 | 397.36 | 394.60 | 396.08 | 381,104 | +1.36(+0.34%) |
Jan 04, 2018 | 395.94 | 396.94 | 394.27 | 394.73 | 511,287 | -0.91(-0.23%) |
Jan 03, 2018 | 395.77 | 398.79 | 393.58 | 395.63 | 527,291 | +1.81(+0.46%) |
Jan 02, 2018 | 399.64 | 402.31 | 392.98 | 393.82 | 697,171 | -5.55(-1.39%) |
Dec 29, 2017 | 399.37 | 399.37 | 399.37 | 0 | -1.67(-0.42%) | |
Dec 28, 2017 | 397.52 | 402.37 | 396.00 | 401.03 | 359,903 | +3.01(+0.76%) |
Dec 27, 2017 | 394.50 | 398.43 | 392.77 | 398.02 | 339,489 | +4.40(+1.12%) |
Dec 26, 2017 | 390.37 | 394.33 | 390.05 | 393.62 | 358,134 | +0.09(+0.02%) |
Dec 22, 2017 | 393.54 | 394.94 | 391.02 | 393.54 | 504,406 | +0.63(+0.16%) |
Dec 21, 2017 | 395.48 | 397.48 | 391.83 | 392.91 | 367,958 | -1.16(-0.29%) |
Dec 20, 2017 | 393.22 | 394.92 | 392.09 | 394.06 | 552,376 | -1.16(-0.29%) |
Dec 19, 2017 | 401.51 | 402.33 | 392.40 | 395.23 | 427,687 | -6.43(-1.60%) |
Dec 18, 2017 | 403.45 | 407.09 | 401.34 | 401.66 | 626,036 | -1.79(-0.44%) |
Dec 15, 2017 | 407.48 | 407.48 | 401.21 | 403.45 | 960,825 | -2.20(-0.54%) |
Dec 14, 2017 | 398.59 | 406.37 | 396.71 | 405.65 | 444,166 | +7.99(+2.01%) |
Dec 13, 2017 | 400.68 | 402.43 | 396.75 | 397.66 | 707,324 | +0.94(+0.24%) |
Dec 12, 2017 | 396.27 | 399.27 | 393.37 | 396.72 | 371,698 | +0.56(+0.14%) |
Dec 11, 2017 | 397.97 | 401.45 | 393.38 | 396.16 | 563,620 | -2.48(-0.62%) |
Dec 08, 2017 | 404.50 | 405.04 | 396.70 | 398.64 | 436,424 | -2.98(-0.74%) |
Dec 07, 2017 | 397.18 | 403.68 | 394.79 | 401.62 | 626,057 | +4.87(+1.23%) |
Dec 06, 2017 | 393.78 | 398.94 | 392.85 | 396.74 | 369,892 | +4.10(+1.04%) |
Dec 05, 2017 | 389.74 | 396.00 | 388.60 | 392.64 | 485,366 | +2.92(+0.75%) |
Dec 04, 2017 | 415.06 | 415.38 | 389.31 | 389.73 | 743,358 | -23.69(-5.73%) |