Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 353.32 | 354.99 | 348.60 | 349.33 | 673,127 | +0.79(+0.23%) |
Feb 27, 2018 | 351.80 | 353.39 | 346.98 | 348.54 | 576,638 | -2.65(-0.75%) |
Feb 26, 2018 | 353.41 | 354.07 | 348.39 | 351.19 | 508,846 | -0.59(-0.17%) |
Feb 23, 2018 | 347.59 | 358.60 | 347.59 | 351.77 | 1,160,467 | +5.94(+1.72%) |
Feb 22, 2018 | 345.83 | 969,482 | +4.90(+1.44%) | |||
Feb 21, 2018 | 349.87 | 350.78 | 340.64 | 340.93 | 1,348,301 | -10.20(-2.91%) |
Feb 20, 2018 | 354.95 | 359.57 | 350.85 | 351.14 | 897,143 | -6.08(-1.70%) |
Feb 16, 2018 | 357.21 | 357.21 | 357.21 | 0 | -3.55(-0.98%) | |
Feb 15, 2018 | 372.00 | 355.21 | 360.76 | 3,180,932 | -25.26(-6.54%) | |
Feb 14, 2018 | 384.67 | 386.96 | 379.92 | 386.03 | 992,836 | -0.37(-0.10%) |
Feb 13, 2018 | 382.36 | 387.80 | 382.10 | 386.40 | 1,027,724 | +4.25(+1.11%) |
Feb 12, 2018 | 379.63 | 388.10 | 368.60 | 382.15 | 990,115 | +5.00(+1.32%) |
Feb 09, 2018 | 364.92 | 380.87 | 362.69 | 377.15 | 1,180,338 | +14.02(+3.86%) |
Feb 08, 2018 | 378.71 | 380.86 | 363.10 | 363.13 | 1,089,428 | -14.26(-3.78%) |
Feb 07, 2018 | 380.86 | 387.99 | 377.14 | 377.39 | 478,878 | -4.22(-1.11%) |
Feb 06, 2018 | 378.48 | 384.44 | 373.07 | 381.62 | 819,739 | -2.59(-0.67%) |
Feb 05, 2018 | 387.05 | 391.35 | 378.20 | 384.20 | 656,197 | -3.17(-0.82%) |
Feb 02, 2018 | 391.49 | 395.26 | 385.75 | 387.37 | 601,810 | -6.37(-1.62%) |
Feb 01, 2018 | 400.96 | 405.54 | 393.05 | 393.74 | 641,945 | -9.43(-2.34%) |
Jan 31, 2018 | 391.89 | 406.23 | 389.81 | 403.17 | 834,891 | +13.84(+3.56%) |
Jan 30, 2018 | 380.86 | 391.35 | 380.86 | 389.33 | 790,502 | +3.90(+1.01%) |
Jan 29, 2018 | 395.90 | 398.49 | 384.82 | 385.43 | 711,543 | -5.69(-1.46%) |
Jan 26, 2018 | 385.29 | 392.09 | 382.64 | 391.13 | 1,387,189 | +2.14(+0.55%) |
Jan 25, 2018 | 391.01 | 393.95 | 383.52 | 388.99 | 1,048,723 | -1.89(-0.48%) |
Jan 24, 2018 | 392.18 | 394.80 | 388.70 | 390.87 | 691,149 | -0.62(-0.16%) |
Jan 23, 2018 | 386.35 | 395.22 | 384.91 | 391.49 | 900,123 | +5.27(+1.36%) |
Jan 22, 2018 | 387.95 | 389.08 | 384.03 | 386.22 | 792,930 | -1.63(-0.42%) |
Jan 19, 2018 | 388.64 | 391.55 | 383.94 | 387.85 | 676,515 | +0.39(+0.10%) |
Jan 18, 2018 | 394.09 | 386.90 | 387.46 | 889,608 | -3.94(-1.01%) | |
Jan 17, 2018 | 397.58 | 400.78 | 388.98 | 391.40 | 708,495 | -5.49(-1.38%) |
Jan 16, 2018 | 386.89 | 400.89 | 386.61 | 396.89 | 948,520 | +10.76(+2.79%) |
Jan 12, 2018 | 386.13 | 386.13 | 386.13 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 392.38 | 400.60 | 385.33 | 385.64 | 684,691 | -6.74(-1.72%) |
Jan 10, 2018 | 391.72 | 392.38 | 718,412 | -11.50(-2.85%) | ||
Jan 09, 2018 | 407.34 | 408.97 | 402.13 | 403.87 | 449,083 | -1.97(-0.48%) |
Jan 08, 2018 | 399.28 | 408.64 | 396.81 | 405.84 | 601,178 | +7.71(+1.94%) |
Jan 05, 2018 | 398.71 | 399.41 | 396.64 | 398.12 | 379,148 | +1.36(+0.34%) |
Jan 04, 2018 | 397.98 | 398.99 | 396.30 | 396.76 | 508,662 | -0.91(-0.23%) |
Jan 03, 2018 | 397.81 | 400.85 | 395.61 | 397.67 | 524,584 | +1.82(+0.46%) |
Jan 02, 2018 | 401.70 | 404.39 | 395.01 | 395.85 | 693,592 | -5.58(-1.39%) |
Dec 29, 2017 | 401.43 | 401.43 | 401.43 | 0 | -1.67(-0.42%) | |
Dec 28, 2017 | 399.57 | 404.44 | 398.05 | 403.10 | 358,056 | +3.03(+0.76%) |
Dec 27, 2017 | 396.54 | 400.49 | 394.80 | 400.07 | 337,746 | +4.42(+1.12%) |
Dec 26, 2017 | 392.39 | 396.37 | 392.07 | 395.65 | 356,296 | +0.09(+0.02%) |
Dec 22, 2017 | 395.57 | 396.98 | 393.04 | 395.57 | 501,817 | +0.63(+0.16%) |
Dec 21, 2017 | 397.52 | 399.53 | 393.85 | 394.94 | 366,069 | -1.16(-0.29%) |
Dec 20, 2017 | 395.25 | 396.96 | 394.11 | 396.10 | 549,540 | -1.17(-0.29%) |
Dec 19, 2017 | 403.58 | 404.40 | 394.42 | 397.27 | 425,492 | -6.47(-1.60%) |
Dec 18, 2017 | 405.53 | 409.19 | 403.41 | 403.73 | 622,822 | -1.80(-0.44%) |
Dec 15, 2017 | 409.59 | 409.59 | 403.28 | 405.53 | 955,892 | -2.21(-0.54%) |
Dec 14, 2017 | 400.65 | 408.47 | 398.76 | 407.74 | 441,886 | +8.03(+2.01%) |
Dec 13, 2017 | 402.75 | 404.50 | 398.80 | 399.71 | 703,693 | +0.95(+0.24%) |
Dec 12, 2017 | 398.31 | 401.33 | 395.40 | 398.76 | 369,790 | +0.56(+0.14%) |
Dec 11, 2017 | 400.02 | 403.52 | 395.41 | 398.20 | 560,726 | -2.49(-0.62%) |
Dec 08, 2017 | 406.58 | 407.13 | 398.75 | 400.69 | 434,184 | -2.99(-0.74%) |
Dec 07, 2017 | 399.23 | 405.76 | 396.82 | 403.69 | 622,843 | +4.90(+1.23%) |
Dec 06, 2017 | 395.81 | 400.99 | 394.88 | 398.79 | 367,993 | +4.12(+1.04%) |
Dec 05, 2017 | 391.75 | 398.05 | 390.61 | 394.67 | 482,874 | +2.93(+0.75%) |
Dec 04, 2017 | 417.20 | 417.52 | 391.31 | 391.74 | 739,542 | -23.81(-5.73%) |