Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 355.23 | 356.90 | 350.48 | 351.21 | 669,521 | +0.80(+0.23%) |
Feb 27, 2018 | 353.70 | 355.29 | 348.85 | 350.42 | 573,549 | -2.66(-0.75%) |
Feb 26, 2018 | 355.32 | 355.98 | 350.26 | 353.08 | 506,120 | -0.59(-0.17%) |
Feb 23, 2018 | 349.46 | 360.53 | 349.46 | 353.67 | 1,154,251 | +5.97(+1.72%) |
Feb 22, 2018 | 347.69 | 964,289 | +4.93(+1.44%) | |||
Feb 21, 2018 | 351.75 | 352.67 | 342.48 | 342.77 | 1,341,079 | -10.26(-2.91%) |
Feb 20, 2018 | 356.87 | 361.51 | 352.74 | 353.03 | 892,337 | -6.11(-1.70%) |
Feb 16, 2018 | 359.14 | 359.14 | 359.14 | 0 | -3.57(-0.98%) | |
Feb 15, 2018 | 374.01 | 357.12 | 362.71 | 3,163,893 | -25.40(-6.54%) | |
Feb 14, 2018 | 386.74 | 389.04 | 381.96 | 388.11 | 987,518 | -0.37(-0.10%) |
Feb 13, 2018 | 384.42 | 389.89 | 384.16 | 388.48 | 1,022,219 | +4.27(+1.11%) |
Feb 12, 2018 | 381.68 | 390.19 | 370.59 | 384.20 | 984,811 | +5.02(+1.32%) |
Feb 09, 2018 | 366.88 | 382.92 | 364.64 | 379.18 | 1,174,016 | +14.10(+3.86%) |
Feb 08, 2018 | 380.75 | 382.91 | 365.05 | 365.09 | 1,083,592 | -14.34(-3.78%) |
Feb 07, 2018 | 382.91 | 390.08 | 379.17 | 379.42 | 476,313 | -4.25(-1.11%) |
Feb 06, 2018 | 380.52 | 386.51 | 375.08 | 383.67 | 815,348 | -2.60(-0.67%) |
Feb 05, 2018 | 389.13 | 393.46 | 380.24 | 386.27 | 652,682 | -3.19(-0.82%) |
Feb 02, 2018 | 393.60 | 397.39 | 387.83 | 389.46 | 598,587 | -6.40(-1.62%) |
Feb 01, 2018 | 403.12 | 407.72 | 395.16 | 395.86 | 638,506 | -9.48(-2.34%) |
Jan 31, 2018 | 394.00 | 408.42 | 391.91 | 405.35 | 830,419 | +13.92(+3.56%) |
Jan 30, 2018 | 382.91 | 393.46 | 382.91 | 391.43 | 786,267 | +3.92(+1.01%) |
Jan 29, 2018 | 398.03 | 400.63 | 386.89 | 387.51 | 707,731 | -5.73(-1.46%) |
Jan 26, 2018 | 387.37 | 394.20 | 384.70 | 393.24 | 1,379,758 | +2.16(+0.55%) |
Jan 25, 2018 | 393.12 | 396.07 | 385.58 | 391.08 | 1,043,106 | -1.90(-0.48%) |
Jan 24, 2018 | 394.29 | 396.92 | 390.80 | 392.98 | 687,447 | -0.62(-0.16%) |
Jan 23, 2018 | 388.43 | 397.35 | 386.98 | 393.60 | 895,302 | +5.30(+1.36%) |
Jan 22, 2018 | 390.04 | 391.18 | 386.10 | 388.30 | 788,683 | -1.64(-0.42%) |
Jan 19, 2018 | 390.73 | 393.66 | 386.01 | 389.94 | 672,891 | +0.39(+0.10%) |
Jan 18, 2018 | 396.21 | 388.99 | 389.55 | 884,842 | -3.96(-1.01%) | |
Jan 17, 2018 | 399.72 | 402.94 | 391.07 | 393.51 | 704,700 | -5.52(-1.38%) |
Jan 16, 2018 | 388.97 | 403.05 | 388.69 | 399.03 | 943,439 | +10.82(+2.79%) |
Jan 12, 2018 | 388.21 | 388.21 | 388.21 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 394.49 | 402.75 | 387.40 | 387.71 | 681,024 | -6.78(-1.72%) |
Jan 10, 2018 | 393.83 | 394.49 | 714,563 | -11.56(-2.85%) | ||
Jan 09, 2018 | 409.53 | 411.17 | 404.30 | 406.05 | 446,677 | -1.98(-0.48%) |
Jan 08, 2018 | 401.43 | 410.84 | 398.94 | 408.03 | 597,958 | +7.76(+1.94%) |
Jan 05, 2018 | 400.86 | 401.56 | 398.77 | 400.27 | 377,117 | +1.37(+0.34%) |
Jan 04, 2018 | 400.13 | 401.13 | 398.44 | 398.90 | 505,937 | -0.92(-0.23%) |
Jan 03, 2018 | 399.96 | 403.00 | 397.74 | 399.81 | 521,774 | +1.83(+0.46%) |
Jan 02, 2018 | 403.87 | 406.56 | 397.13 | 397.98 | 689,877 | -5.61(-1.39%) |
Dec 29, 2017 | 403.59 | 403.59 | 403.59 | 0 | -1.68(-0.42%) | |
Dec 28, 2017 | 401.72 | 406.62 | 400.19 | 405.27 | 356,138 | +3.05(+0.76%) |
Dec 27, 2017 | 398.68 | 402.65 | 396.92 | 402.23 | 335,937 | +4.44(+1.12%) |
Dec 26, 2017 | 394.50 | 398.50 | 394.18 | 397.79 | 354,387 | +0.09(+0.02%) |
Dec 22, 2017 | 397.70 | 399.12 | 395.16 | 397.70 | 499,129 | +0.63(+0.16%) |
Dec 21, 2017 | 399.66 | 401.69 | 395.97 | 397.06 | 364,109 | -1.17(-0.29%) |
Dec 20, 2017 | 397.38 | 399.09 | 396.24 | 398.23 | 546,597 | -1.18(-0.29%) |
Dec 19, 2017 | 405.75 | 406.58 | 396.55 | 399.41 | 423,213 | -6.50(-1.60%) |
Dec 18, 2017 | 407.71 | 411.39 | 405.59 | 405.91 | 619,486 | -1.81(-0.44%) |
Dec 15, 2017 | 411.79 | 411.79 | 405.45 | 407.71 | 950,772 | -2.23(-0.54%) |
Dec 14, 2017 | 402.81 | 410.67 | 400.91 | 409.94 | 439,519 | +8.08(+2.01%) |
Dec 13, 2017 | 404.92 | 406.68 | 400.95 | 401.86 | 699,923 | +0.95(+0.24%) |
Dec 12, 2017 | 400.46 | 403.49 | 397.53 | 400.91 | 367,809 | +0.56(+0.14%) |
Dec 11, 2017 | 402.18 | 405.69 | 397.54 | 400.35 | 557,723 | -2.50(-0.62%) |
Dec 08, 2017 | 408.77 | 409.33 | 400.89 | 402.85 | 431,858 | -3.01(-0.74%) |
Dec 07, 2017 | 401.38 | 407.94 | 398.96 | 405.86 | 619,506 | +4.93(+1.23%) |
Dec 06, 2017 | 397.94 | 403.15 | 397.00 | 400.94 | 366,022 | +4.14(+1.04%) |
Dec 05, 2017 | 393.86 | 400.19 | 392.71 | 396.80 | 480,287 | +2.95(+0.75%) |
Dec 04, 2017 | 419.45 | 419.77 | 393.42 | 393.85 | 735,581 | -23.94(-5.73%) |