Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 230.00 | 230.00 | 227.01 | 227.01 | 970 | -1.62(-0.71%) |
Feb 27, 2018 | 228.62 | 228.62 | 228.62 | 228.62 | 372 | -0.81(-0.36%) |
Feb 26, 2018 | 229.44 | 229.44 | 229.44 | 229.44 | 368 | -2.56(-1.10%) |
Feb 23, 2018 | 232.56 | 232.56 | 232.00 | 232.00 | 614 | +4.22(+1.85%) |
Feb 22, 2018 | 227.78 | 227.78 | 227.78 | 227.78 | 415 | -0.16(-0.07%) |
Feb 21, 2018 | 225.00 | 227.94 | 224.00 | 227.94 | 1,951 | +3.44(+1.53%) |
Feb 20, 2018 | 222.92 | 224.50 | 220.23 | 224.50 | 4,943 | +1.00(+0.45%) |
Feb 16, 2018 | 223.50 | 223.50 | 223.50 | 0 | -2.70(-1.19%) | |
Feb 15, 2018 | 221.00 | 226.20 | 221.00 | 226.20 | 1,180 | +6.00(+2.72%) |
Feb 14, 2018 | 220.20 | 220.20 | 220.20 | 220.20 | 525 | +1.20(+0.55%) |
Feb 12, 2018 | 219.00 | 219.00 | 219.00 | 211 | -0.90(-0.41%) | |
Feb 09, 2018 | 218.00 | 222.00 | 213.85 | 219.90 | 3,701 | +1.62(+0.74%) |
Feb 08, 2018 | 220.70 | 220.70 | 218.28 | 218.28 | 866 | -6.72(-2.99%) |
Feb 07, 2018 | 228.12 | 228.12 | 225.00 | 225.00 | 1,170 | -5.65(-2.45%) |
Feb 06, 2018 | 230.65 | 230.65 | 230.65 | 230.65 | 723 | +0.59(+0.26%) |
Feb 02, 2018 | 230.06 | 230.06 | 230.06 | 292 | -3.94(-1.68%) | |
Feb 01, 2018 | 232.80 | 234.01 | 232.80 | 234.00 | 2,118 | +5.30(+2.32%) |
Jan 31, 2018 | 228.70 | 228.70 | 228.70 | 228.70 | 682 | +0.00(+0.00%) |
Jan 30, 2018 | 228.70 | 228.70 | 228.70 | 228.70 | 526 | -5.10(-2.18%) |
Jan 29, 2018 | 233.80 | 233.80 | 233.80 | 233.80 | 783 | +2.80(+1.21%) |
Jan 26, 2018 | 227.64 | 231.00 | 227.64 | 231.00 | 1,625 | +5.59(+2.48%) |
Jan 25, 2018 | 233.00 | 233.00 | 225.41 | 225.41 | 392 | -4.59(-2.00%) |
Jan 24, 2018 | 232.22 | 232.22 | 230.00 | 230.00 | 1,564 | -1.50(-0.65%) |
Jan 22, 2018 | 231.50 | 231.50 | 231.50 | 427 | -3.45(-1.47%) | |
Jan 19, 2018 | 236.02 | 236.02 | 234.95 | 234.95 | 724 | -1.66(-0.70%) |
Jan 18, 2018 | 236.61 | 236.61 | 236.61 | 236.61 | 773 | -2.99(-1.25%) |
Jan 17, 2018 | 233.90 | 239.60 | 233.90 | 239.60 | 576 | -2.40(-0.99%) |
Jan 12, 2018 | 242.00 | 242.00 | 242.00 | 436 | +3.61(+1.51%) | |
Jan 11, 2018 | 230.47 | 238.39 | 230.47 | 238.39 | 850 | +6.99(+3.02%) |
Jan 10, 2018 | 231.40 | 231.40 | 231.40 | 231.40 | 991 | +3.38(+1.48%) |
Jan 09, 2018 | 239.04 | 246.21 | 228.02 | 228.02 | 1,433 | -7.98(-3.38%) |
Jan 08, 2018 | 233.00 | 239.90 | 233.00 | 236.00 | 744 | -4.00(-1.67%) |
Jan 05, 2018 | 245.00 | 245.00 | 237.00 | 240.00 | 1,887 | -0.30(-0.12%) |
Jan 04, 2018 | 233.92 | 250.95 | 233.92 | 240.30 | 2,797 | +7.30(+3.13%) |
Jan 03, 2018 | 233.00 | 233.00 | 233.00 | 233.00 | 180 | +4.00(+1.75%) |
Jan 02, 2018 | 229.00 | 230.22 | 229.00 | 1,000 | -1.22(-0.53%) | |
Dec 29, 2017 | 230.22 | 230.22 | 230.22 | 0 | -3.78(-1.62%) | |
Dec 28, 2017 | 225.02 | 234.00 | 225.02 | 234.00 | 526 | -6.00(-2.50%) |
Dec 27, 2017 | 235.71 | 240.00 | 235.20 | 240.00 | 1,046 | +4.88(+2.08%) |
Dec 26, 2017 | 246.00 | 246.00 | 231.90 | 235.12 | 1,238 | -3.40(-1.43%) |
Dec 22, 2017 | 221.12 | 238.52 | 221.12 | 238.52 | 684 | +1.33(+0.56%) |
Dec 21, 2017 | 243.25 | 249.10 | 236.45 | 237.19 | 3,165 | +6.47(+2.80%) |
Dec 20, 2017 | 228.00 | 230.72 | 228.00 | 230.72 | 722 | +2.63(+1.15%) |
Dec 19, 2017 | 230.00 | 230.00 | 228.09 | 228.09 | 634 | -1.91(-0.83%) |
Dec 18, 2017 | 231.95 | 231.95 | 226.50 | 230.00 | 5,541 | -0.19(-0.08%) |
Dec 15, 2017 | 233.02 | 235.00 | 226.90 | 230.19 | 6,712 | -7.81(-3.28%) |
Dec 14, 2017 | 240.03 | 240.03 | 230.52 | 238.00 | 2,028 | -0.90(-0.38%) |
Dec 13, 2017 | 238.90 | 238.90 | 238.90 | 238.90 | 542 | -1.05(-0.44%) |
Dec 12, 2017 | 245.00 | 245.00 | 239.95 | 239.95 | 1,599 | +1.45(+0.61%) |
Dec 11, 2017 | 238.50 | 238.50 | 238.50 | 238.50 | 1,006 | +3.70(+1.58%) |
Dec 08, 2017 | 243.00 | 243.00 | 234.80 | 234.80 | 1,597 | -10.20(-4.16%) |
Dec 07, 2017 | 236.00 | 247.00 | 236.00 | 245.00 | 3,033 | +8.32(+3.52%) |
Dec 06, 2017 | 241.00 | 241.99 | 236.68 | 236.68 | 687 | +3.32(+1.42%) |
Dec 05, 2017 | 242.50 | 242.50 | 233.36 | 233.36 | 1,735 | -6.00(-2.51%) |
Dec 04, 2017 | 230.10 | 239.36 | 230.10 | 239.36 | 1,010 | +6.82(+2.93%) |