Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 500.31 | 510.49 | 498.46 | 498.54 | 14,323 | +0.39(+0.08%) |
Feb 27, 2018 | 490.72 | 499.19 | 478.14 | 498.15 | 6,261 | +6.16(+1.25%) |
Feb 26, 2018 | 490.18 | 503.69 | 487.98 | 491.99 | 18,958 | +5.92(+1.22%) |
Feb 23, 2018 | 476.33 | 495.69 | 476.33 | 486.08 | 14,284 | +12.58(+2.66%) |
Feb 22, 2018 | 469.48 | 484.49 | 469.48 | 473.50 | 15,363 | +5.52(+1.18%) |
Feb 21, 2018 | 469.54 | 488.17 | 467.98 | 467.98 | 11,892 | -1.57(-0.33%) |
Feb 20, 2018 | 470.72 | 493.56 | 464.48 | 469.55 | 23,132 | +1.84(+0.39%) |
Feb 16, 2018 | 467.71 | 467.71 | 467.71 | 0 | +5.17(+1.12%) | |
Feb 15, 2018 | 466.11 | 466.11 | 452.96 | 462.54 | 14,350 | +2.82(+0.61%) |
Feb 14, 2018 | 453.81 | 465.17 | 448.62 | 459.72 | 13,845 | +6.55(+1.44%) |
Feb 13, 2018 | 449.18 | 461.94 | 449.18 | 453.17 | 8,827 | +4.11(+0.91%) |
Feb 12, 2018 | 459.25 | 462.41 | 449.06 | 449.06 | 22,210 | -7.19(-1.58%) |
Feb 09, 2018 | 467.12 | 468.45 | 443.90 | 456.26 | 22,019 | -4.45(-0.97%) |
Feb 08, 2018 | 484.23 | 485.52 | 456.00 | 460.71 | 15,896 | -22.21(-4.60%) |
Feb 07, 2018 | 489.91 | 489.91 | 476.98 | 482.92 | 22,032 | +19.48(+4.20%) |
Feb 06, 2018 | 455.38 | 469.32 | 455.38 | 463.44 | 18,687 | -3.52(-0.75%) |
Feb 05, 2018 | 472.65 | 476.33 | 453.15 | 466.97 | 23,598 | -14.08(-2.93%) |
Feb 02, 2018 | 489.34 | 494.76 | 472.57 | 481.05 | 13,890 | -8.28(-1.69%) |
Feb 01, 2018 | 494.76 | 497.74 | 472.63 | 489.33 | 23,353 | -7.33(-1.48%) |
Jan 31, 2018 | 504.02 | 517.42 | 494.86 | 496.66 | 22,761 | -2.32(-0.47%) |
Jan 30, 2018 | 503.53 | 503.53 | 489.26 | 498.98 | 19,119 | -10.37(-2.04%) |
Jan 29, 2018 | 498.51 | 509.35 | 486.20 | 509.35 | 29,078 | +18.50(+3.77%) |
Jan 26, 2018 | 488.20 | 501.35 | 483.65 | 490.85 | 9,293 | -3.92(-0.79%) |
Jan 25, 2018 | 503.09 | 504.20 | 488.32 | 494.77 | 14,937 | +6.71(+1.37%) |
Jan 24, 2018 | 500.31 | 500.31 | 471.65 | 488.06 | 28,446 | -12.28(-2.45%) |
Jan 23, 2018 | 516.53 | 524.56 | 498.51 | 500.34 | 17,204 | -16.71(-3.23%) |
Jan 22, 2018 | 513.84 | 527.12 | 513.84 | 517.05 | 23,000 | -0.78(-0.15%) |
Jan 19, 2018 | 512.65 | 523.64 | 512.65 | 517.83 | 32,411 | +7.44(+1.46%) |
Jan 18, 2018 | 490.75 | 511.38 | 490.75 | 510.39 | 21,057 | +15.64(+3.16%) |
Jan 17, 2018 | 483.46 | 496.68 | 475.35 | 494.76 | 17,135 | +15.62(+3.26%) |
Jan 16, 2018 | 492.25 | 502.27 | 479.14 | 479.14 | 29,047 | -9.20(-1.88%) |
Jan 12, 2018 | 488.34 | 488.34 | 488.34 | 0 | -12.71(-2.54%) | |
Jan 11, 2018 | 467.95 | 503.95 | 467.02 | 501.05 | 48,653 | +36.67(+7.90%) |
Jan 10, 2018 | 465.15 | 472.17 | 454.94 | 464.38 | 44,138 | +0.51(+0.11%) |
Jan 09, 2018 | 444.85 | 464.60 | 444.85 | 463.87 | 33,413 | +18.81(+4.23%) |
Jan 08, 2018 | 420.55 | 448.99 | 419.86 | 445.06 | 34,726 | +27.86(+6.68%) |
Jan 05, 2018 | 420.67 | 429.24 | 416.44 | 417.19 | 13,022 | -2.33(-0.56%) |
Jan 04, 2018 | 421.59 | 430.05 | 413.65 | 419.52 | 15,609 | +0.53(+0.13%) |
Jan 03, 2018 | 425.43 | 441.59 | 415.24 | 419.00 | 29,224 | -6.95(-1.63%) |
Jan 02, 2018 | 412.47 | 440.21 | 412.47 | 425.95 | 41,664 | +12.91(+3.13%) |
Dec 29, 2017 | 413.04 | 413.04 | 413.04 | 0 | +5.64(+1.38%) | |
Dec 28, 2017 | 414.60 | 418.87 | 406.92 | 407.40 | 8,088 | -8.81(-2.12%) |
Dec 27, 2017 | 411.53 | 423.56 | 411.51 | 416.21 | 22,854 | +6.36(+1.55%) |
Dec 26, 2017 | 399.24 | 411.53 | 395.58 | 409.85 | 18,984 | +9.41(+2.35%) |
Dec 22, 2017 | 385.38 | 401.08 | 385.38 | 400.44 | 11,707 | +13.55(+3.50%) |
Dec 21, 2017 | 384.18 | 389.34 | 384.18 | 386.89 | 21,846 | +4.84(+1.27%) |
Dec 20, 2017 | 378.62 | 384.47 | 378.62 | 382.05 | 12,178 | +3.37(+0.89%) |
Dec 19, 2017 | 372.69 | 382.87 | 372.69 | 378.69 | 17,411 | +8.54(+2.31%) |
Dec 18, 2017 | 368.07 | 377.59 | 368.07 | 370.15 | 16,498 | +3.00(+0.82%) |
Dec 15, 2017 | 366.90 | 370.52 | 362.33 | 367.15 | 19,779 | -2.26(-0.61%) |
Dec 14, 2017 | 372.52 | 372.52 | 365.77 | 369.41 | 6,605 | +0.85(+0.23%) |
Dec 13, 2017 | 368.77 | 373.62 | 368.31 | 368.56 | 11,330 | -1.36(-0.37%) |
Dec 12, 2017 | 368.74 | 374.07 | 368.74 | 369.92 | 7,997 | +0.00(+0.00%) |
Dec 11, 2017 | 371.31 | 372.92 | 366.68 | 369.92 | 5,074 | +1.41(+0.38%) |
Dec 08, 2017 | 370.82 | 371.77 | 368.07 | 368.51 | 8,793 | -0.85(-0.23%) |
Dec 07, 2017 | 368.47 | 372.54 | 365.82 | 369.36 | 14,976 | +0.23(+0.06%) |
Dec 06, 2017 | 371.77 | 372.80 | 368.54 | 369.13 | 9,476 | -3.26(-0.88%) |
Dec 05, 2017 | 375.61 | 379.17 | 369.97 | 372.40 | 10,974 | -3.17(-0.84%) |
Dec 04, 2017 | 376.93 | 379.63 | 375.57 | 375.57 | 9,407 | +1.02(+0.27%) |