Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 411.32 | 413.81 | 398.50 | 398.50 | 25,976 | -10.95(-2.68%) |
Feb 27, 2018 | 422.68 | 422.68 | 407.07 | 409.46 | 26,436 | -11.10(-2.64%) |
Feb 26, 2018 | 420.05 | 422.97 | 415.68 | 420.56 | 14,352 | -0.48(-0.11%) |
Feb 23, 2018 | 420.90 | 421.04 | 416.04 | 421.04 | 22,695 | +5.65(+1.36%) |
Feb 22, 2018 | 415.39 | 415.39 | 20,570 | -5.04(-1.20%) | ||
Feb 21, 2018 | 419.49 | 425.35 | 418.75 | 420.43 | 22,602 | +1.86(+0.44%) |
Feb 20, 2018 | 425.64 | 426.17 | 416.90 | 418.57 | 17,137 | -9.01(-2.11%) |
Feb 16, 2018 | 427.57 | 427.57 | 427.57 | 0 | +2.45(+0.58%) | |
Feb 15, 2018 | 424.00 | 426.40 | 418.56 | 425.13 | 17,363 | +3.26(+0.77%) |
Feb 14, 2018 | 412.26 | 422.65 | 412.26 | 421.87 | 11,842 | +6.09(+1.46%) |
Feb 13, 2018 | 415.61 | 417.00 | 414.07 | 415.78 | 15,124 | -1.71(-0.41%) |
Feb 12, 2018 | 411.12 | 421.91 | 409.59 | 417.49 | 52,627 | +7.65(+1.87%) |
Feb 09, 2018 | 409.17 | 416.66 | 399.45 | 409.84 | 54,126 | +6.36(+1.58%) |
Feb 08, 2018 | 413.08 | 419.79 | 402.15 | 403.48 | 42,204 | -7.46(-1.82%) |
Feb 07, 2018 | 407.19 | 413.43 | 407.19 | 410.93 | 71,247 | +3.14(+0.77%) |
Feb 06, 2018 | 397.98 | 413.11 | 396.29 | 407.79 | 72,405 | -0.40(-0.10%) |
Feb 05, 2018 | 413.51 | 421.55 | 404.28 | 408.19 | 21,245 | -10.18(-2.43%) |
Feb 02, 2018 | 427.78 | 430.71 | 419.44 | 418.37 | 28,807 | -11.01(-2.56%) |
Feb 01, 2018 | 420.86 | 432.12 | 417.66 | 429.39 | 31,449 | +12.96(+3.11%) |
Jan 31, 2018 | 427.61 | 427.61 | 416.64 | 416.43 | 25,081 | -9.50(-2.23%) |
Jan 30, 2018 | 420.14 | 429.19 | 417.92 | 425.92 | 34,625 | +2.34(+0.55%) |
Jan 29, 2018 | 427.77 | 429.09 | 420.32 | 423.58 | 28,641 | -4.35(-1.02%) |
Jan 26, 2018 | 432.17 | 432.17 | 423.04 | 427.93 | 19,889 | -1.64(-0.38%) |
Jan 25, 2018 | 429.01 | 434.42 | 424.50 | 429.57 | 30,601 | +1.34(+0.31%) |
Jan 24, 2018 | 429.21 | 433.35 | 425.10 | 428.23 | 22,977 | -1.23(-0.29%) |
Jan 23, 2018 | 439.84 | 439.84 | 423.13 | 429.46 | 52,520 | -10.94(-2.48%) |
Jan 22, 2018 | 440.24 | 440.98 | 434.62 | 440.41 | 34,218 | +0.36(+0.08%) |
Jan 19, 2018 | 433.62 | 440.79 | 433.62 | 440.05 | 16,102 | +4.79(+1.10%) |
Jan 18, 2018 | 439.55 | 441.51 | 432.71 | 435.26 | 29,820 | -4.23(-0.96%) |
Jan 17, 2018 | 439.46 | 442.70 | 431.10 | 439.49 | 28,312 | +9.14(+2.12%) |
Jan 16, 2018 | 440.50 | 442.88 | 427.28 | 430.35 | 64,363 | -7.22(-1.65%) |
Jan 12, 2018 | 437.57 | 437.57 | 437.57 | 0 | +2.59(+0.60%) | |
Jan 11, 2018 | 425.81 | 437.79 | 418.58 | 434.98 | 41,280 | +11.38(+2.69%) |
Jan 10, 2018 | 415.31 | 426.67 | 415.31 | 423.59 | 34,575 | +7.35(+1.77%) |
Jan 09, 2018 | 413.58 | 420.74 | 413.58 | 416.24 | 29,465 | +3.75(+0.91%) |
Jan 08, 2018 | 411.17 | 416.29 | 411.17 | 412.49 | 20,764 | +0.55(+0.13%) |
Jan 05, 2018 | 409.15 | 413.61 | 407.60 | 411.94 | 41,746 | +6.69(+1.65%) |
Jan 04, 2018 | 396.19 | 408.88 | 396.19 | 405.26 | 24,331 | +10.41(+2.64%) |
Jan 03, 2018 | 394.98 | 398.65 | 394.58 | 394.84 | 13,613 | -1.12(-0.28%) |
Jan 02, 2018 | 397.33 | 398.45 | 392.82 | 395.96 | 30,734 | +1.47(+0.37%) |
Dec 29, 2017 | 394.49 | 394.49 | 394.49 | 0 | -1.76(-0.44%) | |
Dec 28, 2017 | 399.63 | 402.22 | 396.25 | 396.25 | 8,662 | -1.78(-0.45%) |
Dec 27, 2017 | 399.57 | 408.50 | 393.82 | 398.03 | 31,417 | -1.51(-0.38%) |
Dec 26, 2017 | 404.42 | 406.86 | 396.77 | 399.54 | 14,327 | -5.01(-1.24%) |
Dec 22, 2017 | 401.99 | 407.75 | 401.34 | 404.55 | 30,532 | +0.79(+0.20%) |
Dec 21, 2017 | 398.91 | 403.78 | 397.92 | 403.76 | 15,608 | +6.03(+1.52%) |
Dec 20, 2017 | 401.63 | 406.40 | 395.68 | 397.73 | 20,025 | -5.81(-1.44%) |
Dec 19, 2017 | 407.62 | 407.62 | 401.78 | 403.54 | 13,385 | -5.02(-1.23%) |
Dec 18, 2017 | 405.25 | 411.99 | 397.43 | 408.56 | 24,205 | +7.46(+1.86%) |
Dec 15, 2017 | 397.72 | 410.63 | 385.45 | 401.11 | 55,325 | +5.02(+1.27%) |
Dec 14, 2017 | 401.14 | 406.85 | 388.33 | 396.08 | 27,323 | -4.91(-1.22%) |
Dec 13, 2017 | 399.96 | 405.60 | 396.91 | 400.99 | 19,558 | +0.38(+0.10%) |
Dec 12, 2017 | 393.65 | 402.68 | 393.65 | 400.61 | 28,924 | +7.44(+1.89%) |
Dec 11, 2017 | 394.15 | 397.08 | 393.00 | 393.17 | 29,801 | -3.91(-0.99%) |
Dec 08, 2017 | 409.30 | 409.30 | 395.67 | 397.08 | 13,714 | -10.00(-2.46%) |
Dec 07, 2017 | 404.22 | 409.05 | 404.22 | 407.09 | 10,694 | +2.71(+0.67%) |
Dec 06, 2017 | 401.87 | 409.90 | 401.87 | 404.38 | 14,064 | +1.68(+0.42%) |
Dec 05, 2017 | 421.53 | 421.53 | 402.70 | 402.70 | 15,861 | -17.09(-4.07%) |
Dec 04, 2017 | 417.71 | 424.19 | 417.71 | 419.78 | 32,928 | +7.41(+1.80%) |