Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 281.00 | 286.50 | 261.00 | 262.50 | 16,450 | +3.50(+1.35%) |
Feb 27, 2018 | 220.50 | 263.50 | 220.50 | 259.00 | 11,046 | +36.00(+16.14%) |
Feb 26, 2018 | 227.50 | 228.01 | 219.50 | 223.00 | 1,136 | -2.50(-1.11%) |
Feb 23, 2018 | 211.50 | 226.00 | 202.00 | 225.50 | 6,801 | +15.00(+7.13%) |
Feb 22, 2018 | 222.50 | 222.50 | 207.50 | 210.50 | 2,484 | -10.50(-4.75%) |
Feb 21, 2018 | 225.00 | 232.00 | 218.50 | 221.00 | 2,126 | -2.00(-0.90%) |
Feb 20, 2018 | 235.45 | 223.00 | 223.00 | 1,921 | -5.50(-2.41%) | |
Feb 16, 2018 | 228.50 | 228.50 | 228.50 | 0 | -14.50(-5.97%) | |
Feb 15, 2018 | 238.00 | 247.00 | 233.50 | 243.00 | 2,601 | +4.50(+1.89%) |
Feb 14, 2018 | 222.50 | 242.00 | 220.00 | 238.50 | 3,240 | +16.50(+7.43%) |
Feb 13, 2018 | 220.00 | 227.00 | 213.50 | 222.00 | 1,847 | +1.50(+0.68%) |
Feb 12, 2018 | 215.50 | 229.00 | 211.50 | 220.50 | 2,221 | +6.50(+3.04%) |
Feb 09, 2018 | 228.00 | 236.75 | 196.70 | 214.00 | 6,323 | -13.00(-5.73%) |
Feb 08, 2018 | 235.00 | 218.00 | 227.00 | 3,016 | -7.50(-3.20%) | |
Feb 07, 2018 | 231.50 | 231.50 | 231.50 | 234.50 | 3,187 | +3.50(+1.52%) |
Feb 06, 2018 | 220.50 | 234.00 | 192.62 | 231.00 | 9,839 | +4.38(+1.93%) |
Feb 05, 2018 | 233.50 | 237.50 | 220.00 | 226.62 | 3,289 | -6.88(-2.94%) |
Feb 02, 2018 | 244.00 | 246.00 | 225.50 | 233.50 | 4,975 | -12.50(-5.08%) |
Feb 01, 2018 | 245.50 | 254.00 | 242.50 | 246.00 | 2,869 | -1.50(-0.61%) |
Jan 31, 2018 | 247.50 | 249.50 | 236.00 | 247.50 | 3,346 | -0.50(-0.20%) |
Jan 30, 2018 | 248.50 | 250.50 | 245.00 | 248.00 | 944 | -3.00(-1.20%) |
Jan 29, 2018 | 262.50 | 264.17 | 239.43 | 251.00 | 6,580 | -10.50(-4.02%) |
Jan 26, 2018 | 259.50 | 263.00 | 256.56 | 261.50 | 2,074 | +2.00(+0.77%) |
Jan 25, 2018 | 255.00 | 260.00 | 253.00 | 259.50 | 1,774 | +6.50(+2.57%) |
Jan 24, 2018 | 257.50 | 258.00 | 250.00 | 253.00 | 2,480 | +0.00(+0.00%) |
Jan 23, 2018 | 256.00 | 263.00 | 249.00 | 253.00 | 2,128 | -1.50(-0.59%) |
Jan 22, 2018 | 260.00 | 264.50 | 253.00 | 254.50 | 2,928 | -7.00(-2.68%) |
Jan 19, 2018 | 256.00 | 262.50 | 247.50 | 261.50 | 3,376 | +5.50(+2.15%) |
Jan 18, 2018 | 241.50 | 259.05 | 237.50 | 256.00 | 2,792 | +16.00(+6.67%) |
Jan 17, 2018 | 248.00 | 250.00 | 231.00 | 240.00 | 6,164 | -9.50(-3.81%) |
Jan 16, 2018 | 262.50 | 263.98 | 242.50 | 249.50 | 4,546 | -10.50(-4.04%) |
Jan 12, 2018 | 260.00 | 260.00 | 260.00 | 0 | -11.00(-4.06%) | |
Jan 11, 2018 | 280.50 | 291.00 | 267.50 | 271.00 | 7,688 | -7.00(-2.52%) |
Jan 10, 2018 | 279.00 | 252.42 | 278.00 | 7,595 | +22.50(+8.81%) | |
Jan 09, 2018 | 257.00 | 273.50 | 251.00 | 255.50 | 10,200 | +1.00(+0.39%) |
Jan 08, 2018 | 252.50 | 255.50 | 242.19 | 254.50 | 5,923 | +4.00(+1.60%) |
Jan 05, 2018 | 237.50 | 252.34 | 231.00 | 250.50 | 10,724 | +17.00(+7.28%) |
Jan 04, 2018 | 234.50 | 235.95 | 222.05 | 233.50 | 3,696 | +1.50(+0.65%) |
Jan 03, 2018 | 223.50 | 237.50 | 222.50 | 232.00 | 10,855 | +10.50(+4.74%) |
Jan 02, 2018 | 205.00 | 222.50 | 203.50 | 221.50 | 10,825 | +15.50(+7.52%) |
Dec 29, 2017 | 206.00 | 206.00 | 206.00 | 0 | +1.00(+0.49%) | |
Dec 28, 2017 | 205.00 | 208.00 | 200.50 | 205.00 | 5,749 | +2.00(+0.99%) |
Dec 27, 2017 | 209.50 | 212.50 | 202.50 | 203.00 | 5,782 | -5.50(-2.64%) |
Dec 26, 2017 | 213.50 | 223.45 | 200.00 | 208.50 | 14,217 | -3.50(-1.65%) |
Dec 22, 2017 | 204.00 | 214.00 | 204.00 | 212.00 | 5,232 | +8.00(+3.92%) |
Dec 21, 2017 | 210.50 | 214.00 | 202.50 | 204.00 | 6,649 | -6.00(-2.86%) |
Dec 20, 2017 | 212.00 | 214.57 | 207.00 | 210.00 | 16,998 | +0.50(+0.24%) |
Dec 19, 2017 | 208.00 | 216.00 | 207.47 | 209.50 | 3,012 | +2.50(+1.21%) |
Dec 18, 2017 | 210.00 | 211.00 | 203.00 | 207.00 | 3,099 | -0.50(-0.24%) |
Dec 15, 2017 | 212.50 | 219.50 | 206.00 | 207.50 | 7,217 | -5.50(-2.58%) |
Dec 14, 2017 | 204.50 | 214.50 | 201.50 | 213.00 | 15,879 | +10.00(+4.93%) |
Dec 13, 2017 | 201.50 | 206.50 | 198.50 | 203.00 | 4,259 | +3.00(+1.50%) |
Dec 12, 2017 | 199.50 | 206.00 | 192.92 | 200.00 | 6,509 | +1.00(+0.50%) |
Dec 11, 2017 | 202.50 | 203.00 | 197.50 | 199.00 | 2,788 | -1.00(-0.50%) |
Dec 08, 2017 | 206.50 | 207.50 | 200.00 | 200.00 | 3,499 | -4.50(-2.20%) |
Dec 07, 2017 | 202.00 | 212.50 | 198.50 | 204.50 | 5,019 | +4.50(+2.25%) |
Dec 06, 2017 | 200.50 | 203.50 | 195.00 | 200.00 | 4,251 | -1.50(-0.74%) |
Dec 05, 2017 | 204.00 | 204.00 | 199.06 | 201.50 | 3,978 | -2.50(-1.23%) |
Dec 04, 2017 | 206.00 | 207.50 | 201.00 | 204.00 | 4,983 | -1.00(-0.49%) |