Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 411.72 | 414.20 | 398.88 | 398.88 | 25,951 | -10.96(-2.68%) |
Feb 27, 2018 | 423.08 | 423.08 | 407.45 | 409.85 | 26,411 | -11.11(-2.64%) |
Feb 26, 2018 | 420.45 | 423.38 | 416.08 | 420.96 | 14,338 | -0.48(-0.11%) |
Feb 23, 2018 | 421.30 | 421.44 | 416.44 | 421.44 | 22,673 | +5.65(+1.36%) |
Feb 22, 2018 | 415.78 | 415.78 | 20,550 | -5.05(-1.20%) | ||
Feb 21, 2018 | 419.89 | 425.75 | 419.14 | 420.83 | 22,580 | +1.86(+0.44%) |
Feb 20, 2018 | 426.04 | 426.57 | 417.30 | 418.97 | 17,121 | -9.02(-2.11%) |
Feb 16, 2018 | 427.98 | 427.98 | 427.98 | 0 | +2.45(+0.58%) | |
Feb 15, 2018 | 424.40 | 426.81 | 418.96 | 425.53 | 17,347 | +3.26(+0.77%) |
Feb 14, 2018 | 412.66 | 423.05 | 412.66 | 422.27 | 11,830 | +6.09(+1.46%) |
Feb 13, 2018 | 416.01 | 417.40 | 414.46 | 416.18 | 15,110 | -1.71(-0.41%) |
Feb 12, 2018 | 411.51 | 422.31 | 409.98 | 417.89 | 52,577 | +7.66(+1.87%) |
Feb 09, 2018 | 409.56 | 417.06 | 399.83 | 410.23 | 54,074 | +6.37(+1.58%) |
Feb 08, 2018 | 413.47 | 420.19 | 402.54 | 403.86 | 42,164 | -7.47(-1.82%) |
Feb 07, 2018 | 407.58 | 413.82 | 407.58 | 411.32 | 71,180 | +3.14(+0.77%) |
Feb 06, 2018 | 398.36 | 413.50 | 396.67 | 408.18 | 72,336 | -0.40(-0.10%) |
Feb 05, 2018 | 413.90 | 421.95 | 404.66 | 408.58 | 21,225 | -10.19(-2.43%) |
Feb 02, 2018 | 428.19 | 431.12 | 419.84 | 418.77 | 28,780 | -11.02(-2.56%) |
Feb 01, 2018 | 421.26 | 432.53 | 418.06 | 429.79 | 31,419 | +12.97(+3.11%) |
Jan 31, 2018 | 428.02 | 428.02 | 417.04 | 416.82 | 25,057 | -9.50(-2.23%) |
Jan 30, 2018 | 420.55 | 429.60 | 418.31 | 426.33 | 34,592 | +2.34(+0.55%) |
Jan 29, 2018 | 428.18 | 429.50 | 420.72 | 423.98 | 28,614 | -4.35(-1.02%) |
Jan 26, 2018 | 432.58 | 432.58 | 423.44 | 428.33 | 19,870 | -1.65(-0.38%) |
Jan 25, 2018 | 429.42 | 434.84 | 424.90 | 429.98 | 30,572 | +1.34(+0.31%) |
Jan 24, 2018 | 429.62 | 433.76 | 425.50 | 428.64 | 22,955 | -1.24(-0.29%) |
Jan 23, 2018 | 440.26 | 440.26 | 423.53 | 429.87 | 52,470 | -10.95(-2.48%) |
Jan 22, 2018 | 440.66 | 441.39 | 435.04 | 440.83 | 34,186 | +0.36(+0.08%) |
Jan 19, 2018 | 434.04 | 441.21 | 434.04 | 440.46 | 16,086 | +4.79(+1.10%) |
Jan 18, 2018 | 439.96 | 441.93 | 433.13 | 435.67 | 29,792 | -4.23(-0.96%) |
Jan 17, 2018 | 439.88 | 443.12 | 431.51 | 439.91 | 28,286 | +9.15(+2.12%) |
Jan 16, 2018 | 440.92 | 443.30 | 427.69 | 430.75 | 64,302 | -7.23(-1.65%) |
Jan 12, 2018 | 437.99 | 437.99 | 437.99 | 0 | +2.60(+0.60%) | |
Jan 11, 2018 | 426.22 | 438.21 | 418.98 | 435.39 | 41,241 | +11.39(+2.69%) |
Jan 10, 2018 | 415.70 | 427.07 | 415.70 | 423.99 | 34,542 | +7.36(+1.77%) |
Jan 09, 2018 | 413.97 | 421.14 | 413.97 | 416.64 | 29,437 | +3.75(+0.91%) |
Jan 08, 2018 | 411.56 | 416.69 | 411.56 | 412.88 | 20,744 | +0.55(+0.13%) |
Jan 05, 2018 | 409.54 | 414.00 | 407.98 | 412.33 | 41,706 | +6.69(+1.65%) |
Jan 04, 2018 | 396.57 | 409.27 | 396.57 | 405.64 | 24,308 | +10.43(+2.64%) |
Jan 03, 2018 | 395.35 | 399.03 | 394.95 | 395.22 | 13,600 | -1.12(-0.28%) |
Jan 02, 2018 | 397.71 | 398.83 | 393.20 | 396.33 | 30,704 | +1.47(+0.37%) |
Dec 29, 2017 | 394.86 | 394.86 | 394.86 | 0 | -1.76(-0.44%) | |
Dec 28, 2017 | 400.01 | 402.61 | 396.63 | 396.63 | 8,654 | -1.78(-0.45%) |
Dec 27, 2017 | 399.95 | 408.88 | 394.19 | 398.41 | 31,387 | -1.51(-0.38%) |
Dec 26, 2017 | 404.80 | 407.25 | 397.15 | 399.92 | 14,313 | -5.02(-1.24%) |
Dec 22, 2017 | 402.37 | 408.14 | 401.72 | 404.94 | 30,503 | +0.79(+0.20%) |
Dec 21, 2017 | 399.29 | 404.16 | 398.29 | 404.14 | 15,593 | +6.04(+1.52%) |
Dec 20, 2017 | 402.02 | 406.79 | 396.06 | 398.11 | 20,006 | -5.82(-1.44%) |
Dec 19, 2017 | 408.00 | 408.00 | 402.16 | 403.93 | 13,372 | -5.03(-1.23%) |
Dec 18, 2017 | 405.63 | 412.38 | 397.80 | 408.95 | 24,182 | +7.47(+1.86%) |
Dec 15, 2017 | 398.10 | 411.02 | 385.82 | 401.49 | 55,272 | +5.03(+1.27%) |
Dec 14, 2017 | 401.52 | 407.24 | 388.70 | 396.46 | 27,297 | -4.91(-1.22%) |
Dec 13, 2017 | 400.34 | 405.99 | 397.28 | 401.38 | 19,540 | +0.38(+0.10%) |
Dec 12, 2017 | 394.02 | 403.06 | 394.02 | 400.99 | 28,896 | +7.45(+1.89%) |
Dec 11, 2017 | 394.52 | 397.46 | 393.38 | 393.54 | 29,773 | -3.92(-0.99%) |
Dec 08, 2017 | 409.69 | 409.69 | 396.05 | 397.46 | 13,701 | -10.02(-2.46%) |
Dec 07, 2017 | 404.61 | 409.44 | 404.61 | 407.48 | 10,684 | +2.71(+0.67%) |
Dec 06, 2017 | 402.26 | 410.29 | 402.26 | 404.76 | 14,051 | +1.68(+0.42%) |
Dec 05, 2017 | 421.93 | 421.93 | 403.08 | 403.08 | 15,846 | -17.10(-4.07%) |
Dec 04, 2017 | 418.11 | 424.60 | 418.11 | 420.18 | 32,896 | +7.42(+1.80%) |