Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 229.50 | 231.00 | 222.00 | 222.00 | 14,194 | -7.50(-3.27%) |
Feb 27, 2018 | 234.00 | 235.50 | 226.50 | 229.50 | 13,322 | -4.50(-1.92%) |
Feb 26, 2018 | 231.00 | 235.50 | 226.50 | 234.00 | 10,887 | +3.00(+1.30%) |
Feb 23, 2018 | 229.50 | 232.50 | 222.00 | 231.00 | 19,599 | +4.50(+1.99%) |
Feb 22, 2018 | 226.50 | 226.50 | 20,073 | -7.50(-3.21%) | ||
Feb 21, 2018 | 232.50 | 241.50 | 229.50 | 234.00 | 19,268 | +3.00(+1.30%) |
Feb 20, 2018 | 240.00 | 243.00 | 223.50 | 231.00 | 31,816 | -7.50(-3.14%) |
Feb 16, 2018 | 238.50 | 238.50 | 238.50 | 0 | -4.50(-1.85%) | |
Feb 15, 2018 | 222.00 | 232.50 | 213.00 | 243.00 | 57,956 | +24.00(+10.96%) |
Feb 14, 2018 | 214.50 | 222.00 | 213.00 | 219.00 | 15,673 | +0.75(+0.34%) |
Feb 13, 2018 | 210.00 | 219.00 | 207.15 | 218.25 | 14,717 | +6.75(+3.19%) |
Feb 12, 2018 | 211.50 | 217.50 | 202.50 | 211.50 | 19,242 | +0.00(+0.00%) |
Feb 09, 2018 | 207.00 | 211.50 | 195.00 | 211.50 | 46,684 | +9.00(+4.44%) |
Feb 08, 2018 | 213.00 | 215.94 | 204.00 | 202.50 | 22,931 | -12.00(-5.59%) |
Feb 07, 2018 | 211.50 | 217.50 | 210.00 | 214.50 | 20,513 | +6.00(+2.88%) |
Feb 06, 2018 | 196.50 | 214.50 | 196.50 | 208.50 | 37,391 | +3.00(+1.46%) |
Feb 05, 2018 | 210.00 | 220.05 | 201.00 | 205.50 | 44,416 | -6.00(-2.84%) |
Feb 02, 2018 | 210.00 | 223.50 | 210.00 | 211.50 | 34,949 | -1.50(-0.70%) |
Feb 01, 2018 | 229.50 | 229.50 | 204.25 | 213.00 | 58,606 | -12.00(-5.33%) |
Jan 31, 2018 | 246.00 | 252.38 | 213.00 | 225.00 | 74,819 | -19.50(-7.98%) |
Jan 30, 2018 | 292.50 | 298.65 | 232.50 | 244.50 | 143,448 | -33.00(-11.89%) |
Jan 29, 2018 | 267.00 | 279.00 | 264.00 | 277.50 | 38,563 | +10.50(+3.93%) |
Jan 26, 2018 | 267.00 | 270.00 | 264.00 | 267.00 | 13,956 | +0.00(+0.00%) |
Jan 25, 2018 | 276.00 | 279.00 | 264.00 | 267.00 | 18,250 | -6.00(-2.20%) |
Jan 24, 2018 | 273.00 | 285.00 | 264.00 | 273.00 | 45,027 | +3.00(+1.11%) |
Jan 23, 2018 | 264.00 | 277.50 | 262.50 | 270.00 | 76,420 | +6.00(+2.27%) |
Jan 22, 2018 | 249.00 | 265.50 | 247.50 | 264.00 | 41,669 | +16.50(+6.67%) |
Jan 19, 2018 | 259.50 | 262.50 | 242.97 | 247.50 | 54,821 | +9.00(+3.77%) |
Jan 18, 2018 | 247.50 | 247.50 | 234.00 | 238.50 | 16,077 | -7.50(-3.05%) |
Jan 17, 2018 | 237.00 | 246.00 | 235.50 | 246.00 | 14,083 | +9.00(+3.80%) |
Jan 16, 2018 | 247.50 | 253.50 | 237.00 | 237.00 | 22,028 | -9.00(-3.66%) |
Jan 12, 2018 | 246.00 | 246.00 | 246.00 | 0 | -3.00(-1.20%) | |
Jan 11, 2018 | 241.50 | 252.00 | 240.00 | 249.00 | 22,619 | +7.50(+3.11%) |
Jan 10, 2018 | 243.00 | 241.50 | 13,143 | +0.00(+0.00%) | ||
Jan 09, 2018 | 247.50 | 250.50 | 240.00 | 241.50 | 14,625 | -1.50(-0.62%) |
Jan 08, 2018 | 237.00 | 247.50 | 226.50 | 243.00 | 31,313 | +9.00(+3.85%) |
Jan 05, 2018 | 250.50 | 259.13 | 228.00 | 234.00 | 29,211 | -16.50(-6.59%) |
Jan 04, 2018 | 255.00 | 265.50 | 243.00 | 250.50 | 40,061 | -4.50(-1.76%) |
Jan 03, 2018 | 243.00 | 261.00 | 238.50 | 255.00 | 80,947 | +16.50(+6.92%) |
Jan 02, 2018 | 216.00 | 240.00 | 213.00 | 238.50 | 67,760 | +25.50(+11.97%) |
Dec 29, 2017 | 213.00 | 213.00 | 213.00 | 0 | -7.50(-3.40%) | |
Dec 28, 2017 | 217.50 | 222.00 | 214.50 | 220.50 | 16,594 | +3.00(+1.38%) |
Dec 27, 2017 | 213.00 | 217.50 | 210.00 | 217.50 | 19,037 | +4.50(+2.11%) |
Dec 26, 2017 | 205.50 | 213.00 | 204.00 | 213.00 | 22,176 | +8.25(+4.03%) |
Dec 22, 2017 | 207.00 | 210.00 | 202.50 | 204.75 | 13,861 | -5.25(-2.50%) |
Dec 21, 2017 | 208.50 | 210.00 | 203.25 | 210.00 | 11,713 | +4.50(+2.19%) |
Dec 20, 2017 | 201.00 | 207.00 | 201.00 | 205.50 | 14,434 | +4.50(+2.24%) |
Dec 19, 2017 | 207.00 | 210.00 | 199.50 | 201.00 | 23,413 | -3.00(-1.47%) |
Dec 18, 2017 | 216.00 | 217.50 | 202.50 | 204.00 | 28,374 | -10.50(-4.90%) |
Dec 15, 2017 | 217.50 | 225.00 | 213.00 | 214.50 | 56,261 | -4.50(-2.05%) |
Dec 14, 2017 | 220.50 | 229.50 | 216.00 | 219.00 | 37,526 | +3.00(+1.39%) |
Dec 13, 2017 | 211.50 | 222.00 | 211.50 | 216.00 | 19,159 | +4.50(+2.13%) |
Dec 12, 2017 | 213.00 | 216.00 | 210.00 | 211.50 | 16,049 | +0.00(+0.00%) |
Dec 11, 2017 | 229.50 | 229.50 | 208.50 | 211.50 | 32,937 | -15.00(-6.62%) |
Dec 08, 2017 | 228.00 | 232.50 | 225.00 | 226.50 | 8,812 | +1.50(+0.67%) |
Dec 07, 2017 | 217.50 | 228.00 | 216.65 | 225.00 | 11,474 | +7.50(+3.45%) |
Dec 06, 2017 | 223.50 | 223.50 | 213.00 | 217.50 | 13,232 | -6.00(-2.68%) |
Dec 05, 2017 | 231.00 | 231.00 | 222.00 | 223.50 | 10,887 | -4.50(-1.97%) |
Dec 04, 2017 | 237.00 | 237.00 | 232.50 | 228.00 | 13,146 | -4.50(-1.94%) |