Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 500.33 | 510.51 | 498.48 | 498.56 | 14,322 | +0.39(+0.08%) |
Feb 27, 2018 | 490.74 | 499.21 | 478.16 | 498.17 | 6,261 | +6.16(+1.25%) |
Feb 26, 2018 | 490.20 | 503.71 | 488.00 | 492.01 | 18,957 | +5.92(+1.22%) |
Feb 23, 2018 | 476.35 | 495.71 | 476.35 | 486.10 | 14,283 | +12.58(+2.66%) |
Feb 22, 2018 | 469.50 | 484.51 | 469.50 | 473.51 | 15,362 | +5.52(+1.18%) |
Feb 21, 2018 | 469.56 | 488.19 | 467.99 | 467.99 | 11,891 | -1.57(-0.33%) |
Feb 20, 2018 | 470.74 | 493.57 | 464.50 | 469.57 | 23,131 | +1.84(+0.39%) |
Feb 16, 2018 | 467.73 | 467.73 | 467.73 | 0 | +5.17(+1.12%) | |
Feb 15, 2018 | 466.13 | 466.13 | 452.98 | 462.56 | 14,349 | +2.82(+0.61%) |
Feb 14, 2018 | 453.82 | 465.19 | 448.64 | 459.74 | 13,844 | +6.55(+1.44%) |
Feb 13, 2018 | 449.20 | 461.95 | 449.20 | 453.19 | 8,827 | +4.11(+0.91%) |
Feb 12, 2018 | 459.27 | 462.43 | 449.08 | 449.08 | 22,209 | -7.19(-1.58%) |
Feb 09, 2018 | 467.14 | 468.47 | 443.92 | 456.28 | 22,019 | -4.45(-0.97%) |
Feb 08, 2018 | 484.25 | 485.54 | 456.02 | 460.73 | 15,895 | -22.21(-4.60%) |
Feb 07, 2018 | 489.93 | 489.93 | 477.00 | 482.94 | 22,032 | +19.48(+4.20%) |
Feb 06, 2018 | 455.40 | 469.34 | 455.40 | 463.46 | 18,686 | -3.52(-0.75%) |
Feb 05, 2018 | 472.67 | 476.35 | 453.17 | 466.99 | 23,597 | -14.09(-2.93%) |
Feb 02, 2018 | 489.36 | 494.78 | 472.59 | 481.07 | 13,890 | -8.28(-1.69%) |
Feb 01, 2018 | 494.78 | 497.75 | 472.65 | 489.35 | 23,352 | -7.33(-1.48%) |
Jan 31, 2018 | 504.04 | 517.45 | 494.88 | 496.68 | 22,760 | -2.32(-0.47%) |
Jan 30, 2018 | 503.55 | 503.55 | 489.28 | 499.00 | 19,119 | -10.37(-2.04%) |
Jan 29, 2018 | 498.53 | 509.37 | 486.22 | 509.37 | 29,077 | +18.51(+3.77%) |
Jan 26, 2018 | 488.22 | 501.37 | 483.67 | 490.87 | 9,293 | -3.92(-0.79%) |
Jan 25, 2018 | 503.11 | 504.22 | 488.34 | 494.79 | 14,936 | +6.70(+1.37%) |
Jan 24, 2018 | 500.33 | 500.33 | 471.67 | 488.08 | 28,445 | -12.28(-2.45%) |
Jan 23, 2018 | 516.55 | 524.58 | 498.53 | 500.36 | 17,204 | -16.71(-3.23%) |
Jan 22, 2018 | 513.86 | 527.15 | 513.86 | 517.08 | 22,999 | -0.78(-0.15%) |
Jan 19, 2018 | 512.67 | 523.66 | 512.67 | 517.85 | 32,410 | +7.44(+1.46%) |
Jan 18, 2018 | 490.77 | 511.40 | 490.77 | 510.42 | 21,056 | +15.64(+3.16%) |
Jan 17, 2018 | 483.49 | 496.70 | 475.37 | 494.78 | 17,134 | +15.62(+3.26%) |
Jan 16, 2018 | 492.27 | 502.29 | 479.16 | 479.16 | 29,046 | -9.20(-1.88%) |
Jan 12, 2018 | 488.36 | 488.36 | 488.36 | 0 | -12.71(-2.54%) | |
Jan 11, 2018 | 467.97 | 503.97 | 467.04 | 501.07 | 48,651 | +36.67(+7.90%) |
Jan 10, 2018 | 465.17 | 472.19 | 454.95 | 464.40 | 44,136 | +0.51(+0.11%) |
Jan 09, 2018 | 444.86 | 464.62 | 444.86 | 463.89 | 33,412 | +18.81(+4.23%) |
Jan 08, 2018 | 420.57 | 449.01 | 419.88 | 445.08 | 34,725 | +27.87(+6.68%) |
Jan 05, 2018 | 420.69 | 429.26 | 416.45 | 417.21 | 13,021 | -2.33(-0.56%) |
Jan 04, 2018 | 421.60 | 430.07 | 413.67 | 419.54 | 15,609 | +0.53(+0.13%) |
Jan 03, 2018 | 425.45 | 441.61 | 415.26 | 419.01 | 29,223 | -6.95(-1.63%) |
Jan 02, 2018 | 412.49 | 440.23 | 412.49 | 425.97 | 41,662 | +12.91(+3.13%) |
Dec 29, 2017 | 413.06 | 413.06 | 413.06 | 0 | +5.64(+1.38%) | |
Dec 28, 2017 | 414.61 | 418.88 | 406.94 | 407.42 | 8,087 | -8.81(-2.12%) |
Dec 27, 2017 | 411.55 | 423.57 | 411.52 | 416.23 | 22,853 | +6.36(+1.55%) |
Dec 26, 2017 | 399.25 | 411.55 | 395.60 | 409.87 | 18,983 | +9.42(+2.35%) |
Dec 22, 2017 | 385.40 | 401.10 | 385.40 | 400.45 | 11,706 | +13.55(+3.50%) |
Dec 21, 2017 | 384.19 | 389.36 | 384.19 | 386.90 | 21,846 | +4.84(+1.27%) |
Dec 20, 2017 | 378.64 | 384.49 | 378.64 | 382.07 | 12,178 | +3.37(+0.89%) |
Dec 19, 2017 | 372.71 | 382.88 | 372.71 | 378.70 | 17,410 | +8.54(+2.31%) |
Dec 18, 2017 | 368.08 | 377.61 | 368.08 | 370.17 | 16,498 | +3.00(+0.82%) |
Dec 15, 2017 | 366.92 | 370.54 | 362.34 | 367.17 | 19,778 | -2.26(-0.61%) |
Dec 14, 2017 | 372.53 | 372.53 | 365.79 | 369.43 | 6,605 | +0.85(+0.23%) |
Dec 13, 2017 | 368.79 | 373.63 | 368.32 | 368.57 | 11,329 | -1.36(-0.37%) |
Dec 12, 2017 | 368.76 | 374.09 | 368.76 | 369.93 | 7,997 | +0.00(+0.00%) |
Dec 11, 2017 | 371.32 | 372.94 | 366.70 | 369.93 | 5,074 | +1.41(+0.38%) |
Dec 08, 2017 | 370.84 | 371.78 | 368.08 | 368.53 | 8,792 | -0.85(-0.23%) |
Dec 07, 2017 | 368.48 | 372.55 | 365.84 | 369.38 | 14,975 | +0.23(+0.06%) |
Dec 06, 2017 | 371.78 | 372.81 | 368.55 | 369.15 | 9,476 | -3.26(-0.88%) |
Dec 05, 2017 | 375.62 | 379.18 | 369.99 | 372.41 | 10,973 | -3.17(-0.84%) |
Dec 04, 2017 | 376.94 | 379.64 | 375.58 | 375.58 | 9,407 | +1.02(+0.27%) |