Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 214.40 | 219.20 | 212.17 | 216.00 | 475 | +1.60(+0.75%) |
Feb 27, 2018 | 222.40 | 224.00 | 213.60 | 214.40 | 632 | -9.60(-4.29%) |
Feb 26, 2018 | 219.20 | 224.00 | 209.60 | 224.00 | 822 | +4.80(+2.19%) |
Feb 23, 2018 | 216.00 | 225.60 | 216.00 | 219.20 | 1,269 | +1.60(+0.74%) |
Feb 22, 2018 | 220.80 | 230.40 | 217.60 | 217.60 | 2,235 | +0.00(+0.00%) |
Feb 21, 2018 | 214.40 | 223.20 | 214.40 | 217.60 | 2,115 | +3.20(+1.49%) |
Feb 20, 2018 | 206.40 | 224.00 | 204.78 | 214.40 | 1,742 | +9.60(+4.69%) |
Feb 16, 2018 | 204.80 | 204.80 | 204.80 | 0 | +3.20(+1.59%) | |
Feb 15, 2018 | 200.00 | 201.60 | 198.40 | 201.60 | 1,288 | +0.00(+0.00%) |
Feb 14, 2018 | 201.28 | 208.00 | 196.80 | 201.60 | 2,730 | +1.60(+0.80%) |
Feb 13, 2018 | 195.20 | 208.00 | 195.20 | 200.00 | 1,217 | +0.00(+0.00%) |
Feb 12, 2018 | 204.80 | 206.40 | 195.23 | 200.00 | 1,168 | +0.00(+0.00%) |
Feb 09, 2018 | 200.00 | 207.59 | 195.20 | 200.00 | 763 | -1.60(-0.79%) |
Feb 08, 2018 | 201.60 | 196.80 | 201.60 | 1,203 | +0.00(+0.00%) | |
Feb 07, 2018 | 195.20 | 201.60 | 195.20 | 201.60 | 1,109 | +1.60(+0.80%) |
Feb 06, 2018 | 187.20 | 209.60 | 187.20 | 200.00 | 3,543 | +12.80(+6.84%) |
Feb 05, 2018 | 195.20 | 195.20 | 182.40 | 187.20 | 3,309 | -8.00(-4.10%) |
Feb 02, 2018 | 192.00 | 196.80 | 183.40 | 195.20 | 1,033 | +0.00(+0.00%) |
Feb 01, 2018 | 185.60 | 201.60 | 182.40 | 195.20 | 3,408 | +0.00(+0.00%) |
Jan 31, 2018 | 195.20 | 198.40 | 193.60 | 195.20 | 3,594 | -1.73(-0.88%) |
Jan 30, 2018 | 195.20 | 196.53 | 195.20 | 196.93 | 2,183 | +1.73(+0.89%) |
Jan 29, 2018 | 196.80 | 198.41 | 195.20 | 195.20 | 1,059 | +0.00(+0.00%) |
Jan 26, 2018 | 195.20 | 196.80 | 193.60 | 195.20 | 1,162 | +0.00(+0.00%) |
Jan 25, 2018 | 193.60 | 198.40 | 193.60 | 195.20 | 1,827 | +0.00(+0.00%) |
Jan 24, 2018 | 195.20 | 200.00 | 195.20 | 195.20 | 630 | -1.60(-0.81%) |
Jan 23, 2018 | 192.00 | 198.40 | 192.00 | 196.80 | 897 | -1.60(-0.81%) |
Jan 22, 2018 | 200.00 | 200.00 | 195.20 | 198.40 | 641 | -3.20(-1.59%) |
Jan 19, 2018 | 200.00 | 201.60 | 196.80 | 201.60 | 953 | +3.20(+1.61%) |
Jan 18, 2018 | 188.80 | 200.00 | 187.20 | 198.40 | 1,802 | +11.20(+5.98%) |
Jan 17, 2018 | 184.00 | 195.20 | 184.00 | 187.20 | 3,165 | -5.60(-2.90%) |
Jan 16, 2018 | 185.60 | 198.40 | 177.60 | 192.80 | 4,255 | +4.00(+2.12%) |
Jan 12, 2018 | 188.80 | 188.80 | 188.80 | 0 | -22.40(-10.61%) | |
Jan 11, 2018 | 225.60 | 228.80 | 204.80 | 211.20 | 2,201 | -11.20(-5.04%) |
Jan 10, 2018 | 228.80 | 217.28 | 222.40 | 2,010 | +6.40(+2.96%) | |
Jan 09, 2018 | 212.80 | 228.82 | 212.80 | 216.00 | 2,184 | +0.00(+0.00%) |
Jan 08, 2018 | 220.80 | 224.00 | 208.00 | 216.00 | 2,664 | -6.40(-2.88%) |
Jan 05, 2018 | 230.40 | 232.00 | 208.00 | 222.40 | 2,891 | -6.40(-2.80%) |
Jan 04, 2018 | 235.20 | 236.80 | 227.20 | 228.80 | 1,283 | -4.80(-2.05%) |
Jan 03, 2018 | 227.20 | 248.36 | 224.00 | 233.60 | 5,229 | +8.00(+3.55%) |
Jan 02, 2018 | 216.00 | 226.63 | 209.60 | 225.60 | 6,523 | +16.00(+7.63%) |
Dec 29, 2017 | 209.60 | 209.60 | 209.60 | 0 | -1.82(-0.86%) | |
Dec 28, 2017 | 196.80 | 213.31 | 196.80 | 211.42 | 2,552 | +13.02(+6.56%) |
Dec 27, 2017 | 201.60 | 201.60 | 195.68 | 198.40 | 2,432 | -6.40(-3.13%) |
Dec 26, 2017 | 211.20 | 213.63 | 201.60 | 204.80 | 2,735 | -8.00(-3.76%) |
Dec 22, 2017 | 209.60 | 220.80 | 202.24 | 212.80 | 1,759 | +3.20(+1.53%) |
Dec 21, 2017 | 201.60 | 211.20 | 198.40 | 209.60 | 1,237 | +11.20(+5.65%) |
Dec 20, 2017 | 211.20 | 211.20 | 193.60 | 198.40 | 1,190 | -11.20(-5.34%) |
Dec 19, 2017 | 203.20 | 217.60 | 200.00 | 209.60 | 3,512 | +4.80(+2.34%) |
Dec 18, 2017 | 220.80 | 220.80 | 184.00 | 204.80 | 18,102 | -20.80(-9.22%) |
Dec 15, 2017 | 230.40 | 236.30 | 217.61 | 225.60 | 3,638 | -8.00(-3.42%) |
Dec 14, 2017 | 227.20 | 254.75 | 227.20 | 233.60 | 4,213 | +8.00(+3.55%) |
Dec 13, 2017 | 219.20 | 230.40 | 209.60 | 225.60 | 3,564 | +9.60(+4.44%) |
Dec 12, 2017 | 230.40 | 239.50 | 209.60 | 216.00 | 5,995 | -8.00(-3.57%) |
Dec 11, 2017 | 190.40 | 308.80 | 184.00 | 224.00 | 32,966 | +54.40(+32.08%) |
Dec 08, 2017 | 155.20 | 175.94 | 148.80 | 169.60 | 5,749 | +22.40(+15.22%) |
Dec 07, 2017 | 145.60 | 150.40 | 142.40 | 147.20 | 2,401 | -1.60(-1.08%) |
Dec 06, 2017 | 156.80 | 156.80 | 148.80 | 148.80 | 693 | -8.00(-5.10%) |
Dec 05, 2017 | 152.00 | 156.80 | 152.00 | 156.80 | 429 | +6.40(+4.26%) |
Dec 04, 2017 | 153.60 | 156.80 | 148.80 | 150.40 | 781 | -1.60(-1.05%) |