Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 589.30 | 599.44 | 582.14 | 583.24 | 84,049 | -3.55(-0.61%) |
Feb 27, 2018 | 587.31 | 592.61 | 583.43 | 586.79 | 47,272 | -1.23(-0.21%) |
Feb 26, 2018 | 586.12 | 589.14 | 578.93 | 588.02 | 40,396 | +5.25(+0.90%) |
Feb 23, 2018 | 584.21 | 588.27 | 576.57 | 582.77 | 64,666 | -0.77(-0.13%) |
Feb 22, 2018 | 577.23 | 595.20 | 571.70 | 583.54 | 90,773 | +14.16(+2.49%) |
Feb 21, 2018 | 568.22 | 579.97 | 566.38 | 569.38 | 37,012 | +2.55(+0.45%) |
Feb 20, 2018 | 569.88 | 569.88 | 559.49 | 566.83 | 55,980 | -6.53(-1.14%) |
Feb 16, 2018 | 573.36 | 573.36 | 573.36 | 0 | +6.06(+1.07%) | |
Feb 15, 2018 | 569.32 | 571.49 | 565.15 | 567.30 | 45,263 | +1.43(+0.25%) |
Feb 14, 2018 | 552.86 | 566.74 | 552.52 | 565.87 | 48,373 | +11.58(+2.09%) |
Feb 13, 2018 | 550.45 | 555.54 | 547.02 | 554.29 | 27,728 | +1.45(+0.26%) |
Feb 12, 2018 | 553.34 | 556.24 | 544.48 | 552.84 | 50,250 | +2.69(+0.49%) |
Feb 09, 2018 | 546.80 | 553.65 | 538.92 | 550.14 | 78,456 | +8.95(+1.65%) |
Feb 08, 2018 | 563.12 | 564.79 | 541.17 | 541.19 | 84,580 | -20.52(-3.65%) |
Feb 07, 2018 | 571.11 | 573.32 | 562.54 | 561.72 | 122,557 | -11.34(-1.98%) |
Feb 06, 2018 | 564.31 | 574.92 | 557.31 | 573.06 | 70,469 | -5.14(-0.89%) |
Feb 05, 2018 | 589.53 | 592.32 | 571.83 | 578.20 | 44,389 | -16.41(-2.76%) |
Feb 02, 2018 | 603.06 | 606.75 | 593.68 | 594.61 | 54,090 | -11.95(-1.97%) |
Feb 01, 2018 | 602.01 | 615.25 | 600.71 | 606.56 | 94,203 | +2.58(+0.43%) |
Jan 31, 2018 | 598.49 | 605.53 | 594.63 | 603.98 | 105,011 | +7.20(+1.21%) |
Jan 30, 2018 | 595.38 | 602.53 | 595.38 | 596.78 | 89,512 | -2.35(-0.39%) |
Jan 29, 2018 | 598.97 | 602.89 | 593.68 | 599.13 | 84,049 | -1.17(-0.20%) |
Jan 26, 2018 | 605.92 | 605.92 | 599.17 | 600.30 | 58,457 | -5.41(-0.89%) |
Jan 25, 2018 | 598.07 | 605.71 | 593.85 | 605.71 | 119,366 | +9.35(+1.57%) |
Jan 24, 2018 | 593.01 | 597.56 | 590.90 | 596.36 | 116,592 | +3.84(+0.65%) |
Jan 23, 2018 | 581.25 | 594.19 | 578.72 | 592.52 | 109,577 | +11.99(+2.07%) |
Jan 22, 2018 | 568.84 | 583.66 | 568.84 | 580.53 | 126,880 | +11.13(+1.96%) |
Jan 19, 2018 | 568.57 | 571.21 | 566.29 | 569.40 | 52,752 | +1.95(+0.34%) |
Jan 18, 2018 | 571.08 | 573.75 | 565.65 | 567.44 | 130,988 | -3.76(-0.66%) |
Jan 17, 2018 | 564.55 | 573.58 | 564.55 | 571.21 | 70,823 | +8.96(+1.59%) |
Jan 16, 2018 | 564.51 | 565.70 | 558.09 | 562.25 | 64,865 | -0.57(-0.10%) |
Jan 12, 2018 | 562.82 | 562.82 | 562.82 | 0 | -0.89(-0.16%) | |
Jan 11, 2018 | 554.95 | 564.33 | 553.28 | 563.71 | 83,577 | +8.31(+1.50%) |
Jan 10, 2018 | 557.59 | 559.32 | 553.27 | 555.40 | 58,022 | -3.39(-0.61%) |
Jan 09, 2018 | 563.27 | 569.86 | 557.43 | 558.78 | 60,903 | -4.46(-0.79%) |
Jan 08, 2018 | 564.48 | 569.40 | 562.41 | 563.24 | 103,764 | -3.37(-0.59%) |
Jan 05, 2018 | 572.44 | 572.44 | 562.99 | 566.61 | 59,821 | -4.05(-0.71%) |
Jan 04, 2018 | 564.82 | 574.07 | 564.82 | 570.66 | 100,776 | +7.74(+1.37%) |
Jan 03, 2018 | 559.35 | 566.15 | 557.89 | 562.92 | 60,656 | +2.22(+0.40%) |
Jan 02, 2018 | 575.38 | 573.56 | 558.55 | 560.70 | 94,193 | -12.87(-2.24%) |
Dec 29, 2017 | 573.56 | 573.56 | 573.56 | 0 | -0.49(-0.09%) | |
Dec 28, 2017 | 570.18 | 575.19 | 568.53 | 574.05 | 75,049 | +4.35(+0.76%) |
Dec 27, 2017 | 568.18 | 570.96 | 567.19 | 569.70 | 84,925 | +1.51(+0.27%) |
Dec 26, 2017 | 565.28 | 571.81 | 565.28 | 568.19 | 58,616 | +0.62(+0.11%) |
Dec 22, 2017 | 564.99 | 568.87 | 560.73 | 567.57 | 63,859 | +3.40(+0.60%) |
Dec 21, 2017 | 561.79 | 567.66 | 557.85 | 564.17 | 58,044 | +2.48(+0.44%) |
Dec 20, 2017 | 557.96 | 564.39 | 555.87 | 561.69 | 91,060 | +6.01(+1.08%) |
Dec 19, 2017 | 555.02 | 556.57 | 548.24 | 555.67 | 79,199 | +1.22(+0.22%) |
Dec 18, 2017 | 558.02 | 567.86 | 552.22 | 554.45 | 47,978 | -0.97(-0.18%) |
Dec 15, 2017 | 542.95 | 557.47 | 542.95 | 555.42 | 114,537 | +14.05(+2.59%) |
Dec 14, 2017 | 550.50 | 550.50 | 538.66 | 541.38 | 60,641 | -8.43(-1.53%) |
Dec 13, 2017 | 561.98 | 563.33 | 548.99 | 549.81 | 77,698 | -11.12(-1.98%) |
Dec 12, 2017 | 564.06 | 567.24 | 560.25 | 560.93 | 95,863 | -2.44(-0.43%) |
Dec 11, 2017 | 562.82 | 563.78 | 556.24 | 563.37 | 102,208 | -0.21(-0.04%) |
Dec 08, 2017 | 564.18 | 566.74 | 560.74 | 563.58 | 178,800 | +1.26(+0.22%) |
Dec 07, 2017 | 554.64 | 564.83 | 554.64 | 562.32 | 185,190 | +7.25(+1.31%) |
Dec 06, 2017 | 555.50 | 557.20 | 547.79 | 555.08 | 146,744 | -1.43(-0.26%) |
Dec 05, 2017 | 563.09 | 563.09 | 554.16 | 556.50 | 85,000 | -6.39(-1.14%) |
Dec 04, 2017 | 563.91 | 568.92 | 561.52 | 562.89 | 47,857 | +3.83(+0.69%) |