Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 241.00 | 241.50 | 225.00 | 226.00 | 57,448 | -13.00(-5.44%) |
Feb 27, 2018 | 244.00 | 246.00 | 237.00 | 239.00 | 53,166 | -6.00(-2.45%) |
Feb 26, 2018 | 251.00 | 253.00 | 243.00 | 245.00 | 76,008 | -4.00(-1.61%) |
Feb 23, 2018 | 239.00 | 250.00 | 235.00 | 249.00 | 122,124 | +13.00(+5.51%) |
Feb 22, 2018 | 236.00 | 59,317 | +6.00(+2.61%) | |||
Feb 21, 2018 | 229.00 | 239.00 | 229.00 | 230.00 | 42,409 | -1.00(-0.43%) |
Feb 20, 2018 | 240.00 | 244.00 | 231.00 | 231.00 | 58,238 | -9.00(-3.75%) |
Feb 16, 2018 | 240.00 | 240.00 | 240.00 | 0 | +1.00(+0.42%) | |
Feb 15, 2018 | 245.00 | 245.00 | 230.00 | 239.00 | 145,880 | -6.00(-2.45%) |
Feb 14, 2018 | 223.00 | 251.00 | 223.00 | 245.00 | 84,741 | +17.00(+7.46%) |
Feb 13, 2018 | 229.00 | 232.00 | 223.00 | 228.00 | 121,208 | -1.00(-0.44%) |
Feb 12, 2018 | 237.00 | 240.00 | 216.50 | 229.00 | 211,736 | -6.00(-2.55%) |
Feb 09, 2018 | 250.00 | 258.00 | 214.00 | 235.00 | 361,635 | -43.00(-15.47%) |
Feb 08, 2018 | 302.00 | 303.00 | 276.50 | 278.00 | 85,368 | -24.00(-7.95%) |
Feb 07, 2018 | 315.00 | 316.00 | 299.00 | 302.00 | 31,058 | -13.00(-4.13%) |
Feb 06, 2018 | 305.00 | 318.00 | 303.50 | 315.00 | 45,448 | +1.00(+0.32%) |
Feb 05, 2018 | 323.00 | 327.50 | 308.00 | 314.00 | 38,448 | -13.00(-3.98%) |
Feb 02, 2018 | 337.00 | 337.00 | 324.00 | 327.00 | 35,155 | -16.00(-4.66%) |
Feb 01, 2018 | 338.00 | 347.00 | 336.00 | 343.00 | 25,174 | +5.00(+1.48%) |
Jan 31, 2018 | 342.00 | 342.00 | 336.00 | 338.00 | 22,684 | -1.00(-0.29%) |
Jan 30, 2018 | 337.00 | 337.98 | 335.10 | 339.00 | 33,351 | -2.00(-0.59%) |
Jan 29, 2018 | 347.00 | 348.00 | 339.50 | 341.00 | 31,024 | -10.00(-2.85%) |
Jan 26, 2018 | 353.00 | 357.00 | 348.00 | 351.00 | 24,621 | -2.00(-0.57%) |
Jan 25, 2018 | 357.00 | 358.00 | 349.50 | 353.00 | 38,635 | -1.00(-0.28%) |
Jan 24, 2018 | 356.00 | 359.00 | 346.00 | 354.00 | 84,237 | -1.00(-0.28%) |
Jan 23, 2018 | 356.00 | 359.00 | 349.50 | 355.00 | 18,647 | +0.00(+0.00%) |
Jan 22, 2018 | 345.00 | 355.00 | 340.00 | 355.00 | 21,684 | +12.00(+3.50%) |
Jan 19, 2018 | 336.00 | 345.50 | 332.00 | 343.00 | 24,525 | +3.00(+0.88%) |
Jan 18, 2018 | 347.00 | 352.00 | 339.00 | 340.00 | 51,492 | -6.00(-1.73%) |
Jan 17, 2018 | 350.00 | 354.00 | 344.00 | 346.00 | 44,420 | -1.00(-0.29%) |
Jan 16, 2018 | 347.00 | 352.00 | 339.00 | 347.00 | 68,070 | +0.00(+0.00%) |
Jan 12, 2018 | 347.00 | 347.00 | 347.00 | 0 | +1.00(+0.29%) | |
Jan 11, 2018 | 336.00 | 347.50 | 330.00 | 346.00 | 80,273 | +15.00(+4.53%) |
Jan 10, 2018 | 336.00 | 338.00 | 331.00 | 331.00 | 20,021 | -5.00(-1.49%) |
Jan 09, 2018 | 342.00 | 347.00 | 336.00 | 336.00 | 28,615 | -6.00(-1.75%) |
Jan 08, 2018 | 331.00 | 342.00 | 328.50 | 342.00 | 73,384 | +10.00(+3.01%) |
Jan 05, 2018 | 333.00 | 335.00 | 328.00 | 332.00 | 29,039 | +0.00(+0.00%) |
Jan 04, 2018 | 326.00 | 333.00 | 321.00 | 332.00 | 79,165 | +8.00(+2.47%) |
Jan 03, 2018 | 332.00 | 333.00 | 324.00 | 324.00 | 72,052 | -5.00(-1.52%) |
Jan 02, 2018 | 312.00 | 330.00 | 312.00 | 329.00 | 65,183 | +18.00(+5.79%) |
Dec 29, 2017 | 311.00 | 311.00 | 311.00 | 0 | +8.00(+2.64%) | |
Dec 28, 2017 | 306.00 | 309.00 | 303.00 | 303.00 | 28,144 | -2.00(-0.66%) |
Dec 27, 2017 | 305.00 | 308.00 | 302.00 | 305.00 | 32,005 | -1.00(-0.33%) |
Dec 26, 2017 | 304.00 | 308.54 | 300.99 | 306.00 | 44,363 | +4.00(+1.32%) |
Dec 22, 2017 | 306.00 | 306.00 | 299.00 | 302.00 | 28,284 | -1.00(-0.33%) |
Dec 21, 2017 | 288.00 | 303.00 | 286.00 | 303.00 | 77,919 | +15.00(+5.21%) |
Dec 20, 2017 | 279.00 | 292.00 | 273.00 | 288.00 | 39,296 | +13.00(+4.73%) |
Dec 19, 2017 | 283.00 | 286.00 | 273.00 | 275.00 | 61,367 | -9.00(-3.17%) |
Dec 18, 2017 | 266.00 | 287.00 | 265.00 | 284.00 | 52,708 | +20.00(+7.58%) |
Dec 15, 2017 | 275.00 | 275.00 | 263.00 | 264.00 | 202,658 | -8.00(-2.94%) |
Dec 14, 2017 | 279.00 | 281.50 | 271.00 | 272.00 | 47,567 | -9.00(-3.20%) |
Dec 13, 2017 | 287.00 | 287.00 | 278.00 | 281.00 | 90,460 | -7.00(-2.43%) |
Dec 12, 2017 | 293.00 | 293.00 | 286.00 | 288.00 | 36,585 | -2.00(-0.69%) |
Dec 11, 2017 | 290.00 | 296.00 | 289.00 | 290.00 | 32,943 | +0.00(+0.00%) |
Dec 08, 2017 | 285.00 | 292.00 | 281.00 | 290.00 | 26,579 | +0.00(+0.00%) |
Dec 07, 2017 | 281.00 | 285.50 | 278.00 | 28,468 | +0.00(+0.00%) | |
Dec 06, 2017 | 294.00 | 295.00 | 281.00 | 282.00 | 71,914 | -15.00(-5.05%) |
Dec 05, 2017 | 304.00 | 308.00 | 295.00 | 297.00 | 61,401 | -9.00(-2.94%) |
Dec 04, 2017 | 299.00 | 302.50 | 298.51 | 306.00 | 92,530 | +8.00(+2.68%) |