Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 353.30 | 354.96 | 348.57 | 349.30 | 673,184 | +0.79(+0.23%) |
Feb 27, 2018 | 351.77 | 353.36 | 346.95 | 348.51 | 576,687 | -2.65(-0.75%) |
Feb 26, 2018 | 353.38 | 354.04 | 348.36 | 351.16 | 508,889 | -0.59(-0.17%) |
Feb 23, 2018 | 347.56 | 358.56 | 347.56 | 351.75 | 1,160,566 | +5.94(+1.72%) |
Feb 22, 2018 | 345.80 | 969,565 | +4.90(+1.44%) | |||
Feb 21, 2018 | 349.84 | 350.75 | 340.61 | 340.90 | 1,348,416 | -10.20(-2.91%) |
Feb 20, 2018 | 354.93 | 359.54 | 350.82 | 351.11 | 897,219 | -6.07(-1.70%) |
Feb 16, 2018 | 357.18 | 357.18 | 357.18 | 0 | -3.55(-0.98%) | |
Feb 15, 2018 | 371.97 | 355.18 | 360.74 | 3,181,204 | -25.26(-6.54%) | |
Feb 14, 2018 | 384.64 | 386.92 | 379.88 | 385.99 | 992,921 | -0.37(-0.10%) |
Feb 13, 2018 | 382.33 | 387.76 | 382.07 | 386.37 | 1,027,811 | +4.25(+1.11%) |
Feb 12, 2018 | 379.60 | 388.07 | 368.57 | 382.11 | 990,200 | +4.99(+1.32%) |
Feb 09, 2018 | 364.89 | 380.84 | 362.66 | 377.12 | 1,180,439 | +14.02(+3.86%) |
Feb 08, 2018 | 378.68 | 380.83 | 363.06 | 363.10 | 1,089,521 | -14.26(-3.78%) |
Feb 07, 2018 | 380.83 | 387.96 | 377.11 | 377.36 | 478,919 | -4.23(-1.11%) |
Feb 06, 2018 | 378.45 | 384.41 | 373.04 | 381.58 | 819,809 | -2.59(-0.67%) |
Feb 05, 2018 | 387.01 | 391.32 | 378.17 | 384.17 | 656,253 | -3.17(-0.82%) |
Feb 02, 2018 | 391.46 | 395.23 | 385.72 | 387.34 | 601,862 | -6.37(-1.62%) |
Feb 01, 2018 | 400.93 | 405.50 | 393.01 | 393.71 | 641,999 | -9.43(-2.34%) |
Jan 31, 2018 | 391.86 | 406.19 | 389.77 | 403.14 | 834,962 | +13.84(+3.56%) |
Jan 30, 2018 | 380.83 | 391.32 | 380.83 | 389.30 | 790,569 | +3.90(+1.01%) |
Jan 29, 2018 | 395.87 | 398.45 | 384.79 | 385.40 | 711,603 | -5.70(-1.46%) |
Jan 26, 2018 | 385.26 | 392.06 | 382.61 | 391.10 | 1,387,307 | +2.14(+0.55%) |
Jan 25, 2018 | 390.98 | 393.92 | 383.49 | 388.95 | 1,048,813 | -1.89(-0.48%) |
Jan 24, 2018 | 392.15 | 394.76 | 388.67 | 390.84 | 691,208 | -0.62(-0.16%) |
Jan 23, 2018 | 386.31 | 395.19 | 384.88 | 391.46 | 900,200 | +5.27(+1.36%) |
Jan 22, 2018 | 387.92 | 389.05 | 384.00 | 386.19 | 792,998 | -1.63(-0.42%) |
Jan 19, 2018 | 388.61 | 391.52 | 383.91 | 387.82 | 676,573 | +0.39(+0.10%) |
Jan 18, 2018 | 394.05 | 386.87 | 387.43 | 889,684 | -3.94(-1.01%) | |
Jan 17, 2018 | 397.54 | 400.75 | 388.94 | 391.37 | 708,556 | -5.49(-1.38%) |
Jan 16, 2018 | 386.85 | 400.86 | 386.58 | 396.86 | 948,601 | +10.76(+2.79%) |
Jan 12, 2018 | 386.10 | 386.10 | 386.10 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 392.34 | 400.56 | 385.29 | 385.60 | 684,750 | -6.74(-1.72%) |
Jan 10, 2018 | 391.69 | 392.34 | 718,473 | -11.50(-2.85%) | ||
Jan 09, 2018 | 407.30 | 408.93 | 402.10 | 403.84 | 449,121 | -1.97(-0.48%) |
Jan 08, 2018 | 399.24 | 408.60 | 396.77 | 405.81 | 601,229 | +7.71(+1.94%) |
Jan 05, 2018 | 398.68 | 399.38 | 396.60 | 398.09 | 379,180 | +1.36(+0.34%) |
Jan 04, 2018 | 397.95 | 398.95 | 396.27 | 396.73 | 508,705 | -0.91(-0.23%) |
Jan 03, 2018 | 397.78 | 400.81 | 395.58 | 397.64 | 524,629 | +1.82(+0.46%) |
Jan 02, 2018 | 401.67 | 404.35 | 394.97 | 395.81 | 693,652 | -5.58(-1.39%) |
Dec 29, 2017 | 401.39 | 401.39 | 401.39 | 0 | -1.67(-0.42%) | |
Dec 28, 2017 | 399.54 | 404.41 | 398.01 | 403.07 | 358,086 | +3.03(+0.76%) |
Dec 27, 2017 | 396.51 | 400.46 | 394.76 | 400.04 | 337,775 | +4.42(+1.12%) |
Dec 26, 2017 | 392.35 | 396.33 | 392.03 | 395.62 | 356,326 | +0.09(+0.02%) |
Dec 22, 2017 | 395.54 | 396.95 | 393.01 | 395.53 | 501,859 | +0.63(+0.16%) |
Dec 21, 2017 | 397.49 | 399.50 | 393.81 | 394.90 | 366,101 | -1.16(-0.29%) |
Dec 20, 2017 | 395.21 | 396.92 | 394.08 | 396.06 | 549,587 | -1.17(-0.29%) |
Dec 19, 2017 | 403.55 | 404.37 | 394.39 | 397.23 | 425,528 | -6.47(-1.60%) |
Dec 18, 2017 | 405.50 | 409.15 | 403.38 | 403.70 | 622,876 | -1.80(-0.44%) |
Dec 15, 2017 | 409.55 | 409.55 | 403.25 | 405.50 | 955,974 | -2.21(-0.54%) |
Dec 14, 2017 | 400.62 | 408.44 | 398.73 | 407.71 | 441,924 | +8.03(+2.01%) |
Dec 13, 2017 | 402.71 | 404.47 | 398.76 | 399.68 | 703,753 | +0.95(+0.24%) |
Dec 12, 2017 | 398.28 | 401.30 | 395.36 | 398.73 | 369,821 | +0.56(+0.14%) |
Dec 11, 2017 | 399.99 | 403.49 | 395.37 | 398.17 | 560,774 | -2.49(-0.62%) |
Dec 08, 2017 | 406.55 | 407.10 | 398.71 | 400.66 | 434,221 | -2.99(-0.74%) |
Dec 07, 2017 | 399.20 | 405.73 | 396.79 | 403.65 | 622,896 | +4.90(+1.23%) |
Dec 06, 2017 | 395.78 | 400.96 | 394.84 | 398.76 | 368,025 | +4.12(+1.04%) |
Dec 05, 2017 | 391.71 | 398.01 | 390.57 | 394.64 | 482,915 | +2.93(+0.75%) |
Dec 04, 2017 | 417.17 | 417.49 | 391.28 | 391.71 | 739,605 | -23.81(-5.73%) |