Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 388.47 | 399.34 | 380.64 | 387.97 | 975,935 | +12.53(+3.34%) |
Feb 27, 2018 | 392.56 | 397.88 | 373.02 | 375.44 | 1,005,758 | -17.12(-4.36%) |
Feb 26, 2018 | 388.66 | 392.92 | 381.02 | 392.56 | 815,141 | +5.30(+1.37%) |
Feb 23, 2018 | 359.89 | 390.55 | 356.09 | 387.26 | 1,939,054 | +17.76(+4.81%) |
Feb 22, 2018 | 376.00 | 377.41 | 366.96 | 369.50 | 753,245 | -3.84(-1.03%) |
Feb 21, 2018 | 380.00 | 383.56 | 372.61 | 373.34 | 462,197 | -2.44(-0.65%) |
Feb 20, 2018 | 368.99 | 376.20 | 366.85 | 375.78 | 523,242 | +5.91(+1.60%) |
Feb 16, 2018 | 369.87 | 369.87 | 369.87 | 0 | -9.18(-2.42%) | |
Feb 15, 2018 | 381.01 | 381.57 | 371.75 | 379.05 | 536,883 | +3.34(+0.89%) |
Feb 14, 2018 | 361.82 | 378.75 | 361.82 | 375.71 | 435,872 | +9.20(+2.51%) |
Feb 13, 2018 | 352.62 | 367.70 | 351.44 | 366.51 | 542,570 | +13.06(+3.70%) |
Feb 12, 2018 | 339.07 | 366.29 | 339.07 | 353.45 | 1,121,093 | +17.59(+5.24%) |
Feb 09, 2018 | 348.68 | 358.19 | 320.20 | 335.86 | 1,575,995 | -9.45(-2.74%) |
Feb 08, 2018 | 346.71 | 350.53 | 337.62 | 345.31 | 1,017,625 | +1.76(+0.51%) |
Feb 07, 2018 | 348.10 | 357.97 | 343.12 | 343.55 | 726,958 | -6.91(-1.97%) |
Feb 06, 2018 | 345.09 | 358.35 | 336.66 | 350.46 | 1,057,576 | -5.89(-1.65%) |
Feb 05, 2018 | 363.10 | 371.79 | 353.60 | 356.35 | 479,756 | -12.04(-3.27%) |
Feb 02, 2018 | 377.04 | 379.94 | 368.00 | 368.39 | 591,285 | -10.37(-2.74%) |
Feb 01, 2018 | 385.75 | 387.68 | 377.55 | 378.76 | 398,091 | -8.34(-2.15%) |
Jan 31, 2018 | 386.15 | 392.00 | 384.07 | 387.10 | 361,068 | +0.73(+0.19%) |
Jan 30, 2018 | 385.88 | 387.02 | 380.01 | 386.37 | 659,082 | -3.90(-1.00%) |
Jan 29, 2018 | 382.10 | 395.67 | 382.04 | 390.27 | 1,078,209 | +8.41(+2.20%) |
Jan 26, 2018 | 365.12 | 383.69 | 365.12 | 381.86 | 926,867 | +21.80(+6.05%) |
Jan 25, 2018 | 359.00 | 360.52 | 352.48 | 360.06 | 536,890 | +4.46(+1.25%) |
Jan 24, 2018 | 362.61 | 363.76 | 347.20 | 355.60 | 523,027 | +0.17(+0.05%) |
Jan 23, 2018 | 354.08 | 356.81 | 353.14 | 355.43 | 467,444 | +3.16(+0.90%) |
Jan 22, 2018 | 355.66 | 343.35 | 352.27 | 484,554 | +6.96(+2.02%) | |
Jan 19, 2018 | 340.94 | 345.86 | 340.00 | 345.31 | 337,216 | +3.43(+1.00%) |
Jan 18, 2018 | 340.45 | 347.28 | 338.41 | 341.88 | 1,021,068 | +1.43(+0.42%) |
Jan 17, 2018 | 342.66 | 345.90 | 340.28 | 340.45 | 405,067 | +0.60(+0.18%) |
Jan 16, 2018 | 345.94 | 348.17 | 339.07 | 339.85 | 376,953 | -2.62(-0.77%) |
Jan 12, 2018 | 342.47 | 342.47 | 342.47 | 0 | +0.45(+0.13%) | |
Jan 11, 2018 | 341.11 | 343.19 | 336.67 | 342.02 | 311,209 | +2.47(+0.73%) |
Jan 10, 2018 | 339.98 | 333.23 | 339.55 | 658,853 | +1.90(+0.56%) | |
Jan 09, 2018 | 343.29 | 344.18 | 336.18 | 337.65 | 262,918 | -3.14(-0.92%) |
Jan 08, 2018 | 328.12 | 341.47 | 327.66 | 340.79 | 491,215 | +9.92(+3.00%) |
Jan 05, 2018 | 329.20 | 336.49 | 328.60 | 330.87 | 589,049 | +4.99(+1.53%) |
Jan 04, 2018 | 329.89 | 332.94 | 322.55 | 325.88 | 389,378 | -3.40(-1.03%) |
Jan 03, 2018 | 324.67 | 329.97 | 322.50 | 329.28 | 444,121 | +6.70(+2.08%) |
Jan 02, 2018 | 317.49 | 322.63 | 316.27 | 322.58 | 366,919 | +7.92(+2.52%) |
Dec 29, 2017 | 314.66 | 314.66 | 314.66 | 0 | -0.91(-0.29%) | |
Dec 28, 2017 | 319.40 | 322.48 | 314.11 | 315.57 | 464,931 | -3.28(-1.03%) |
Dec 27, 2017 | 318.45 | 320.63 | 314.85 | 318.85 | 581,359 | +0.51(+0.16%) |
Dec 26, 2017 | 314.20 | 323.20 | 313.25 | 318.34 | 537,912 | +3.66(+1.16%) |
Dec 22, 2017 | 318.79 | 320.13 | 312.96 | 314.68 | 450,179 | -3.71(-1.16%) |
Dec 21, 2017 | 314.13 | 321.20 | 314.13 | 318.39 | 530,630 | +3.64(+1.16%) |
Dec 20, 2017 | 317.35 | 322.84 | 310.89 | 314.75 | 1,297,893 | -14.37(-4.37%) |
Dec 19, 2017 | 325.88 | 334.83 | 322.42 | 329.12 | 709,098 | +3.16(+0.97%) |
Dec 18, 2017 | 322.66 | 328.90 | 319.64 | 325.97 | 556,110 | +7.21(+2.26%) |
Dec 15, 2017 | 323.56 | 323.56 | 315.10 | 318.76 | 862,383 | -2.10(-0.65%) |
Dec 14, 2017 | 315.95 | 328.85 | 314.46 | 320.86 | 880,428 | +2.07(+0.65%) |
Dec 13, 2017 | 310.40 | 321.39 | 307.38 | 318.79 | 1,740,434 | +23.81(+8.07%) |
Dec 12, 2017 | 286.30 | 298.66 | 285.01 | 294.98 | 975,886 | +6.32(+2.19%) |
Dec 11, 2017 | 275.92 | 289.14 | 275.87 | 288.66 | 888,273 | +12.34(+4.47%) |
Dec 08, 2017 | 275.28 | 280.51 | 273.07 | 276.32 | 445,166 | +3.77(+1.38%) |
Dec 07, 2017 | 271.33 | 273.34 | 268.77 | 272.55 | 380,059 | +0.47(+0.17%) |
Dec 06, 2017 | 269.67 | 274.26 | 266.88 | 272.08 | 573,599 | +1.41(+0.52%) |
Dec 05, 2017 | 272.67 | 278.56 | 269.64 | 270.67 | 911,126 | -0.93(-0.34%) |
Dec 04, 2017 | 274.87 | 278.26 | 271.39 | 271.60 | 865,340 | -1.18(-0.43%) |