Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 452.41 | 453.68 | 434.84 | 434.84 | 509,742 | -14.65(-3.26%) |
Feb 27, 2018 | 457.36 | 464.50 | 449.48 | 449.48 | 448,823 | -7.51(-1.64%) |
Feb 26, 2018 | 459.37 | 459.55 | 450.58 | 456.99 | 353,157 | +0.73(+0.16%) |
Feb 23, 2018 | 448.20 | 456.62 | 446.00 | 456.26 | 346,693 | +10.99(+2.47%) |
Feb 22, 2018 | 445.27 | 414,744 | +10.07(+2.31%) | |||
Feb 21, 2018 | 440.14 | 447.47 | 434.84 | 435.20 | 569,950 | -8.24(-1.86%) |
Feb 20, 2018 | 447.83 | 452.05 | 440.69 | 443.44 | 342,525 | -2.93(-0.66%) |
Feb 16, 2018 | 446.37 | 446.37 | 446.37 | 0 | +3.30(+0.74%) | |
Feb 15, 2018 | 447.10 | 447.10 | 436.30 | 443.07 | 520,711 | -2.56(-0.58%) |
Feb 14, 2018 | 433.55 | 448.75 | 431.54 | 445.64 | 642,493 | +6.59(+1.50%) |
Feb 13, 2018 | 442.16 | 442.71 | 435.64 | 439.05 | 350,606 | -5.86(-1.32%) |
Feb 12, 2018 | 442.52 | 449.21 | 438.13 | 444.91 | 524,298 | +8.42(+1.93%) |
Feb 09, 2018 | 448.38 | 448.57 | 420.19 | 436.48 | 963,539 | -6.59(-1.49%) |
Feb 08, 2018 | 465.60 | 467.98 | 442.71 | 443.07 | 970,456 | -21.79(-4.69%) |
Feb 07, 2018 | 479.88 | 482.44 | 464.68 | 464.86 | 1,163,924 | -14.65(-3.05%) |
Feb 06, 2018 | 462.67 | 484.36 | 460.29 | 479.51 | 942,136 | +3.11(+0.65%) |
Feb 05, 2018 | 485.19 | 491.41 | 469.81 | 476.40 | 836,672 | -14.83(-3.02%) |
Feb 02, 2018 | 505.69 | 506.97 | 489.40 | 491.23 | 654,464 | -21.79(-4.25%) |
Feb 01, 2018 | 502.76 | 515.58 | 502.76 | 513.01 | 638,741 | +10.25(+2.04%) |
Jan 31, 2018 | 508.25 | 509.72 | 498.37 | 502.76 | 611,073 | -4.39(-0.87%) |
Jan 30, 2018 | 507.89 | 508.07 | 503.68 | 507.16 | 679,191 | -7.14(-1.39%) |
Jan 29, 2018 | 522.53 | 523.36 | 512.83 | 514.30 | 579,847 | -11.53(-2.19%) |
Jan 26, 2018 | 526.75 | 529.13 | 521.99 | 525.83 | 297,306 | +0.92(+0.17%) |
Jan 25, 2018 | 533.70 | 535.35 | 523.09 | 524.91 | 382,951 | -4.94(-0.93%) |
Jan 24, 2018 | 536.82 | 537.73 | 525.83 | 529.86 | 549,559 | -6.96(-1.30%) |
Jan 23, 2018 | 539.38 | 540.66 | 530.96 | 536.82 | 417,490 | -0.92(-0.17%) |
Jan 22, 2018 | 526.38 | 538.28 | 523.45 | 537.73 | 497,132 | +16.11(+3.09%) |
Jan 19, 2018 | 513.20 | 522.44 | 508.99 | 521.62 | 414,310 | +4.76(+0.92%) |
Jan 18, 2018 | 524.00 | 525.47 | 516.13 | 516.86 | 365,302 | -8.42(-1.60%) |
Jan 17, 2018 | 522.72 | 529.68 | 520.34 | 525.28 | 413,491 | +3.30(+0.63%) |
Jan 16, 2018 | 534.44 | 534.80 | 521.25 | 521.99 | 654,175 | -12.08(-2.26%) |
Jan 12, 2018 | 534.07 | 534.07 | 534.07 | 0 | +3.30(+0.62%) | |
Jan 11, 2018 | 519.61 | 533.70 | 516.31 | 530.77 | 600,072 | +13.00(+2.51%) |
Jan 10, 2018 | 520.89 | 516.13 | 517.77 | 445,734 | +1.83(+0.35%) | |
Jan 09, 2018 | 520.52 | 521.99 | 511.37 | 515.94 | 337,825 | -3.66(-0.70%) |
Jan 08, 2018 | 510.45 | 520.70 | 506.06 | 519.61 | 609,380 | +9.15(+1.79%) |
Jan 05, 2018 | 508.99 | 511.00 | 502.76 | 510.45 | 354,497 | +0.92(+0.18%) |
Jan 04, 2018 | 500.38 | 510.45 | 495.44 | 509.54 | 663,055 | +11.17(+2.24%) |
Jan 03, 2018 | 488.48 | 500.56 | 484.09 | 498.37 | 727,601 | +12.08(+2.48%) |
Jan 02, 2018 | 477.68 | 487.56 | 474.57 | 486.28 | 378,125 | +9.34(+1.96%) |
Dec 29, 2017 | 476.95 | 476.95 | 476.95 | 0 | +2.56(+0.54%) | |
Dec 28, 2017 | 476.58 | 477.86 | 473.93 | 474.38 | 159,539 | -2.56(-0.54%) |
Dec 27, 2017 | 477.50 | 479.88 | 474.57 | 476.95 | 283,418 | -0.37(-0.08%) |
Dec 26, 2017 | 472.00 | 478.96 | 471.09 | 477.31 | 243,760 | +6.41(+1.36%) |
Dec 22, 2017 | 472.00 | 474.57 | 467.61 | 470.90 | 430,433 | -1.10(-0.23%) |
Dec 21, 2017 | 458.09 | 474.38 | 456.26 | 472.00 | 785,356 | +14.28(+3.12%) |
Dec 20, 2017 | 448.75 | 458.82 | 447.10 | 457.72 | 465,093 | +10.98(+2.46%) |
Dec 19, 2017 | 446.74 | 450.76 | 444.36 | 446.74 | 228,216 | +1.28(+0.29%) |
Dec 18, 2017 | 437.76 | 447.93 | 436.30 | 445.45 | 356,105 | +10.77(+2.48%) |
Dec 15, 2017 | 437.18 | 440.03 | 433.98 | 434.69 | 318,276 | -1.42(-0.33%) |
Dec 14, 2017 | 439.85 | 443.39 | 435.94 | 436.11 | 352,292 | -6.94(-1.57%) |
Dec 13, 2017 | 450.00 | 451.78 | 441.81 | 443.06 | 307,102 | -6.23(-1.39%) |
Dec 12, 2017 | 450.89 | 455.25 | 448.22 | 449.29 | 394,928 | +0.53(+0.12%) |
Dec 11, 2017 | 440.92 | 449.46 | 440.92 | 448.75 | 374,268 | +8.01(+1.82%) |
Dec 08, 2017 | 440.92 | 442.34 | 436.56 | 440.74 | 307,730 | +4.98(+1.14%) |
Dec 07, 2017 | 434.33 | 437.45 | 433.26 | 435.76 | 288,490 | +1.60(+0.37%) |
Dec 06, 2017 | 442.52 | 442.52 | 430.68 | 434.15 | 335,252 | -10.68(-2.40%) |
Dec 05, 2017 | 451.78 | 454.63 | 444.66 | 444.84 | 378,850 | -7.65(-1.69%) |
Dec 04, 2017 | 451.60 | 463.70 | 450.71 | 452.49 | 472,947 | +0.36(+0.08%) |