Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 385.57 | 402.35 | 379.98 | 402.35 | 56,342 | +11.56(+2.96%) |
Feb 27, 2018 | 378.49 | 390.79 | 372.89 | 390.79 | 72,021 | +11.93(+3.15%) |
Feb 26, 2018 | 386.32 | 391.91 | 378.49 | 378.86 | 41,900 | -13.80(-3.51%) |
Feb 23, 2018 | 405.71 | 407.20 | 392.29 | 392.66 | 42,117 | -18.64(-4.53%) |
Feb 22, 2018 | 413.54 | 411.30 | 57,729 | +5.22(+1.29%) | ||
Feb 21, 2018 | 401.61 | 406.46 | 387.06 | 406.08 | 45,694 | +4.10(+1.02%) |
Feb 20, 2018 | 400.12 | 405.60 | 390.42 | 401.98 | 51,657 | +5.59(+1.41%) |
Feb 16, 2018 | 396.39 | 396.39 | 396.39 | 0 | -1.49(-0.37%) | |
Feb 15, 2018 | 397.51 | 410.89 | 397.13 | 397.88 | 60,605 | -9.32(-2.29%) |
Feb 14, 2018 | 432.56 | 434.80 | 405.52 | 407.20 | 66,004 | -22.37(-5.21%) |
Feb 13, 2018 | 443.00 | 444.12 | 426.78 | 429.58 | 52,590 | -6.34(-1.45%) |
Feb 12, 2018 | 441.13 | 453.81 | 426.59 | 435.92 | 83,155 | -16.03(-3.55%) |
Feb 09, 2018 | 456.80 | 499.31 | 441.13 | 451.95 | 170,946 | -27.59(-5.75%) |
Feb 08, 2018 | 423.24 | 479.54 | 422.86 | 479.54 | 181,391 | +52.58(+12.31%) |
Feb 07, 2018 | 430.69 | 432.56 | 409.07 | 426.96 | 106,013 | +0.00(+0.00%) |
Feb 06, 2018 | 477.31 | 478.05 | 423.24 | 426.96 | 213,193 | -5.22(-1.21%) |
Feb 05, 2018 | 410.93 | 453.81 | 398.44 | 432.19 | 229,358 | +37.66(+9.55%) |
Feb 02, 2018 | 376.25 | 396.01 | 375.69 | 394.52 | 104,901 | +22.00(+5.91%) |
Feb 01, 2018 | 379.24 | 380.03 | 372.89 | 372.52 | 42,184 | -4.47(-1.19%) |
Jan 31, 2018 | 378.86 | 381.44 | 373.08 | 377.00 | 37,509 | -4.85(-1.27%) |
Jan 30, 2018 | 379.98 | 382.03 | 376.17 | 381.85 | 58,905 | +10.81(+2.91%) |
Jan 29, 2018 | 365.06 | 371.40 | 362.08 | 371.03 | 31,625 | +7.08(+1.95%) |
Jan 26, 2018 | 366.93 | 372.52 | 363.57 | 363.95 | 24,010 | -6.34(-1.71%) |
Jan 25, 2018 | 367.30 | 374.39 | 367.30 | 370.29 | 39,683 | +1.12(+0.30%) |
Jan 24, 2018 | 371.03 | 377.37 | 366.56 | 369.17 | 69,070 | -4.85(-1.30%) |
Jan 23, 2018 | 377.74 | 381.48 | 373.27 | 374.01 | 64,844 | -2.98(-0.79%) |
Jan 22, 2018 | 387.44 | 387.81 | 377.00 | 377.00 | 33,826 | -10.07(-2.60%) |
Jan 19, 2018 | 392.29 | 393.78 | 387.06 | 387.06 | 21,910 | -7.83(-1.98%) |
Jan 18, 2018 | 391.91 | 396.76 | 390.79 | 394.90 | 25,020 | +1.86(+0.47%) |
Jan 17, 2018 | 401.61 | 405.34 | 390.42 | 393.03 | 34,869 | -9.69(-2.41%) |
Jan 16, 2018 | 392.66 | 406.46 | 388.56 | 402.73 | 50,999 | +2.61(+0.65%) |
Jan 12, 2018 | 400.12 | 400.12 | 400.12 | 0 | -6.34(-1.56%) | |
Jan 11, 2018 | 408.32 | 411.68 | 406.46 | 406.46 | 33,928 | -4.85(-1.18%) |
Jan 10, 2018 | 413.91 | 418.02 | 407.57 | 411.30 | 28,466 | -4.10(-0.99%) |
Jan 09, 2018 | 417.27 | 418.02 | 409.94 | 415.41 | 32,831 | -4.10(-0.98%) |
Jan 08, 2018 | 420.25 | 423.98 | 418.02 | 419.51 | 24,694 | -0.75(-0.18%) |
Jan 05, 2018 | 421.75 | 426.97 | 419.51 | 420.25 | 36,364 | -6.34(-1.49%) |
Jan 04, 2018 | 429.95 | 429.95 | 417.27 | 426.59 | 50,413 | -7.09(-1.63%) |
Jan 03, 2018 | 439.64 | 439.64 | 431.81 | 433.68 | 47,374 | -5.97(-1.36%) |
Jan 02, 2018 | 431.81 | 443.00 | 431.44 | 439.64 | 29,319 | +3.73(+0.86%) |
Dec 29, 2017 | 435.92 | 435.92 | 435.92 | 0 | +4.85(+1.12%) | |
Dec 28, 2017 | 433.68 | 436.10 | 430.32 | 431.07 | 14,389 | -5.59(-1.28%) |
Dec 27, 2017 | 438.90 | 439.49 | 435.50 | 436.66 | 19,306 | -1.49(-0.34%) |
Dec 26, 2017 | 436.66 | 441.51 | 434.37 | 438.15 | 15,040 | +1.49(+0.34%) |
Dec 22, 2017 | 433.68 | 442.25 | 433.68 | 436.66 | 25,275 | +0.37(+0.09%) |
Dec 21, 2017 | 438.15 | 439.64 | 432.52 | 436.29 | 20,695 | -6.71(-1.52%) |
Dec 20, 2017 | 429.58 | 443.19 | 429.52 | 443.00 | 30,363 | +4.85(+1.11%) |
Dec 19, 2017 | 425.85 | 438.52 | 425.47 | 438.15 | 35,746 | +9.32(+2.17%) |
Dec 18, 2017 | 428.83 | 431.44 | 423.61 | 428.83 | 33,059 | -9.69(-2.21%) |
Dec 15, 2017 | 444.86 | 445.98 | 432.75 | 438.52 | 26,359 | -11.19(-2.49%) |
Dec 14, 2017 | 439.64 | 451.20 | 438.52 | 449.71 | 30,017 | +5.97(+1.34%) |
Dec 13, 2017 | 431.44 | 444.49 | 430.69 | 443.75 | 34,548 | +11.56(+2.67%) |
Dec 12, 2017 | 440.39 | 442.25 | 428.25 | 432.19 | 26,137 | -11.19(-2.52%) |
Dec 11, 2017 | 442.25 | 445.98 | 440.02 | 443.37 | 17,561 | +1.12(+0.25%) |
Dec 08, 2017 | 441.88 | 449.34 | 441.13 | 442.25 | 24,506 | -6.34(-1.41%) |
Dec 07, 2017 | 456.42 | 458.66 | 445.24 | 448.59 | 42,818 | -5.59(-1.23%) |
Dec 06, 2017 | 457.54 | 450.08 | 454.19 | 34,005 | +1.49(+0.33%) | |
Dec 05, 2017 | 444.86 | 454.93 | 441.13 | 452.69 | 60,601 | +6.34(+1.42%) |
Dec 04, 2017 | 432.93 | 446.73 | 431.81 | 446.36 | 50,055 | -8.20(-1.80%) |