Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 351.48 | 353.14 | 346.78 | 347.51 | 676,658 | +0.79(+0.23%) |
Feb 27, 2018 | 349.96 | 351.54 | 345.17 | 346.72 | 579,663 | -2.63(-0.75%) |
Feb 26, 2018 | 351.57 | 352.23 | 346.57 | 349.35 | 511,515 | -0.59(-0.17%) |
Feb 23, 2018 | 345.77 | 356.72 | 345.77 | 349.94 | 1,166,555 | +5.91(+1.72%) |
Feb 22, 2018 | 344.03 | 974,568 | +4.87(+1.44%) | |||
Feb 21, 2018 | 348.05 | 348.95 | 338.86 | 339.15 | 1,355,374 | -10.15(-2.91%) |
Feb 20, 2018 | 353.10 | 357.69 | 349.02 | 349.31 | 901,849 | -6.05(-1.70%) |
Feb 16, 2018 | 355.35 | 355.35 | 355.35 | 0 | -3.53(-0.98%) | |
Feb 15, 2018 | 370.06 | 353.36 | 358.88 | 3,197,619 | -25.13(-6.54%) | |
Feb 14, 2018 | 382.66 | 384.94 | 377.93 | 384.01 | 998,044 | -0.37(-0.10%) |
Feb 13, 2018 | 380.36 | 385.77 | 380.11 | 384.38 | 1,033,115 | +4.23(+1.11%) |
Feb 12, 2018 | 377.65 | 386.07 | 366.68 | 380.15 | 995,309 | +4.97(+1.32%) |
Feb 09, 2018 | 363.01 | 378.88 | 360.80 | 375.18 | 1,186,530 | +13.95(+3.86%) |
Feb 08, 2018 | 376.73 | 378.88 | 361.20 | 361.24 | 1,095,143 | -14.19(-3.78%) |
Feb 07, 2018 | 378.88 | 385.97 | 375.17 | 375.42 | 481,391 | -4.20(-1.11%) |
Feb 06, 2018 | 376.50 | 382.44 | 371.13 | 379.62 | 824,039 | -2.57(-0.67%) |
Feb 05, 2018 | 385.02 | 389.31 | 376.23 | 382.20 | 659,640 | -3.15(-0.82%) |
Feb 02, 2018 | 389.45 | 393.20 | 383.74 | 385.35 | 604,967 | -6.33(-1.62%) |
Feb 01, 2018 | 398.87 | 403.42 | 391.00 | 391.69 | 645,312 | -9.38(-2.34%) |
Jan 31, 2018 | 389.85 | 404.11 | 387.77 | 401.07 | 839,271 | +13.77(+3.56%) |
Jan 30, 2018 | 378.88 | 389.31 | 378.88 | 387.30 | 794,648 | +3.88(+1.01%) |
Jan 29, 2018 | 393.84 | 396.41 | 382.81 | 383.42 | 715,275 | -5.66(-1.46%) |
Jan 26, 2018 | 383.28 | 390.05 | 380.65 | 389.09 | 1,394,466 | +2.13(+0.55%) |
Jan 25, 2018 | 388.97 | 391.90 | 381.52 | 386.95 | 1,054,225 | -1.88(-0.48%) |
Jan 24, 2018 | 390.14 | 392.74 | 386.67 | 388.83 | 694,775 | -0.62(-0.16%) |
Jan 23, 2018 | 384.33 | 393.16 | 382.90 | 389.45 | 904,845 | +5.24(+1.36%) |
Jan 22, 2018 | 385.92 | 387.05 | 382.03 | 384.21 | 797,090 | -1.62(-0.42%) |
Jan 19, 2018 | 386.61 | 389.51 | 381.94 | 385.83 | 680,064 | +0.39(+0.10%) |
Jan 18, 2018 | 392.03 | 384.88 | 385.44 | 894,274 | -3.92(-1.01%) | |
Jan 17, 2018 | 395.50 | 398.69 | 386.95 | 389.36 | 712,212 | -5.46(-1.38%) |
Jan 16, 2018 | 384.87 | 398.80 | 384.59 | 394.82 | 953,496 | +10.70(+2.79%) |
Jan 12, 2018 | 384.12 | 384.12 | 384.12 | 0 | +0.49(+0.13%) | |
Jan 11, 2018 | 390.33 | 398.51 | 383.32 | 383.62 | 688,283 | -6.70(-1.72%) |
Jan 10, 2018 | 389.68 | 390.33 | 722,180 | -11.44(-2.85%) | ||
Jan 09, 2018 | 405.21 | 406.83 | 400.03 | 401.77 | 451,438 | -1.96(-0.48%) |
Jan 08, 2018 | 397.19 | 406.51 | 394.74 | 403.72 | 604,332 | +7.67(+1.94%) |
Jan 05, 2018 | 396.63 | 397.32 | 394.57 | 396.05 | 381,137 | +1.36(+0.34%) |
Jan 04, 2018 | 395.91 | 396.90 | 394.23 | 394.69 | 511,330 | -0.91(-0.23%) |
Jan 03, 2018 | 395.74 | 398.75 | 393.55 | 395.60 | 527,336 | +1.81(+0.46%) |
Jan 02, 2018 | 399.61 | 402.28 | 392.95 | 393.78 | 697,231 | -5.55(-1.39%) |
Dec 29, 2017 | 399.33 | 399.33 | 399.33 | 0 | -1.67(-0.42%) | |
Dec 28, 2017 | 397.48 | 402.33 | 395.97 | 401.00 | 359,934 | +3.01(+0.76%) |
Dec 27, 2017 | 394.47 | 398.40 | 392.74 | 397.99 | 339,518 | +4.40(+1.12%) |
Dec 26, 2017 | 390.34 | 394.30 | 390.02 | 393.59 | 358,165 | +0.09(+0.02%) |
Dec 22, 2017 | 393.51 | 394.91 | 390.99 | 393.50 | 504,449 | +0.62(+0.16%) |
Dec 21, 2017 | 395.45 | 397.45 | 391.79 | 392.88 | 367,990 | -1.15(-0.29%) |
Dec 20, 2017 | 393.18 | 394.88 | 392.06 | 394.03 | 552,423 | -1.16(-0.29%) |
Dec 19, 2017 | 401.48 | 402.30 | 392.37 | 395.19 | 427,724 | -6.43(-1.60%) |
Dec 18, 2017 | 403.41 | 407.05 | 401.31 | 401.62 | 626,090 | -1.79(-0.44%) |
Dec 15, 2017 | 407.45 | 407.45 | 401.18 | 403.41 | 960,907 | -2.20(-0.54%) |
Dec 14, 2017 | 398.56 | 406.34 | 396.68 | 405.62 | 444,204 | +7.99(+2.01%) |
Dec 13, 2017 | 400.65 | 402.39 | 396.72 | 397.62 | 707,384 | +0.94(+0.24%) |
Dec 12, 2017 | 396.23 | 399.24 | 393.33 | 396.68 | 371,729 | +0.56(+0.14%) |
Dec 11, 2017 | 397.93 | 401.41 | 393.34 | 396.13 | 563,668 | -2.48(-0.62%) |
Dec 08, 2017 | 404.46 | 405.01 | 396.67 | 398.60 | 436,462 | -2.98(-0.74%) |
Dec 07, 2017 | 397.15 | 403.64 | 394.75 | 401.58 | 626,110 | +4.87(+1.23%) |
Dec 06, 2017 | 393.75 | 398.90 | 392.81 | 396.71 | 369,924 | +4.10(+1.04%) |
Dec 05, 2017 | 389.70 | 395.97 | 388.57 | 392.61 | 485,407 | +2.92(+0.75%) |
Dec 04, 2017 | 415.03 | 415.34 | 389.27 | 389.69 | 743,422 | -23.68(-5.73%) |