Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 263.50 | 264.00 | 250.00 | 250.00 | 63,047 | -13.50(-5.12%) |
Feb 27, 2018 | 271.00 | 276.50 | 262.50 | 263.50 | 24,677 | -7.50(-2.77%) |
Feb 26, 2018 | 272.00 | 274.75 | 264.00 | 271.00 | 26,453 | +2.50(+0.93%) |
Feb 23, 2018 | 250.50 | 268.95 | 248.00 | 268.50 | 33,722 | +18.00(+7.19%) |
Feb 22, 2018 | 250.50 | 60,710 | -5.00(-1.96%) | |||
Feb 21, 2018 | 267.50 | 281.75 | 245.00 | 255.50 | 64,477 | -10.00(-3.77%) |
Feb 20, 2018 | 276.00 | 277.44 | 265.50 | 265.50 | 31,289 | -13.50(-4.84%) |
Feb 16, 2018 | 279.00 | 279.00 | 279.00 | 0 | +3.00(+1.09%) | |
Feb 15, 2018 | 274.00 | 278.50 | 270.00 | 276.00 | 26,842 | +2.50(+0.91%) |
Feb 14, 2018 | 265.50 | 278.45 | 263.50 | 273.50 | 28,521 | +4.50(+1.67%) |
Feb 13, 2018 | 271.00 | 275.00 | 265.50 | 269.00 | 20,219 | -5.00(-1.82%) |
Feb 12, 2018 | 272.50 | 282.00 | 268.50 | 274.00 | 32,033 | +3.50(+1.29%) |
Feb 09, 2018 | 267.50 | 273.00 | 254.50 | 270.50 | 38,405 | +3.50(+1.31%) |
Feb 08, 2018 | 274.00 | 274.00 | 264.00 | 267.00 | 31,133 | -7.00(-2.55%) |
Feb 07, 2018 | 280.50 | 281.50 | 270.00 | 274.00 | 30,766 | -7.50(-2.66%) |
Feb 06, 2018 | 258.50 | 282.00 | 254.50 | 281.50 | 65,513 | +8.00(+2.93%) |
Feb 05, 2018 | 272.50 | 277.75 | 266.50 | 273.50 | 31,409 | -2.00(-0.73%) |
Feb 02, 2018 | 275.50 | 284.50 | 272.00 | 275.50 | 40,275 | -2.50(-0.90%) |
Feb 01, 2018 | 294.00 | 301.50 | 271.50 | 278.00 | 89,756 | -16.00(-5.44%) |
Jan 31, 2018 | 308.00 | 310.00 | 293.50 | 294.00 | 38,944 | -14.00(-4.55%) |
Jan 30, 2018 | 313.00 | 315.00 | 307.00 | 308.00 | 33,075 | -8.50(-2.69%) |
Jan 29, 2018 | 322.00 | 325.50 | 316.00 | 316.50 | 25,531 | -6.50(-2.01%) |
Jan 26, 2018 | 326.00 | 326.00 | 318.50 | 323.00 | 25,315 | +1.50(+0.47%) |
Jan 25, 2018 | 316.50 | 326.25 | 316.00 | 321.50 | 27,978 | +6.50(+2.06%) |
Jan 24, 2018 | 324.00 | 324.44 | 313.00 | 315.00 | 31,457 | -5.00(-1.56%) |
Jan 23, 2018 | 321.50 | 324.00 | 317.50 | 320.00 | 43,222 | -2.50(-0.78%) |
Jan 22, 2018 | 316.00 | 326.50 | 316.00 | 322.50 | 48,880 | +7.50(+2.38%) |
Jan 19, 2018 | 310.00 | 316.00 | 306.50 | 315.00 | 51,256 | +6.50(+2.11%) |
Jan 18, 2018 | 307.50 | 310.50 | 305.00 | 308.50 | 22,700 | -1.00(-0.32%) |
Jan 17, 2018 | 310.50 | 313.50 | 307.50 | 309.50 | 30,825 | -1.00(-0.32%) |
Jan 16, 2018 | 306.50 | 312.75 | 306.50 | 310.50 | 32,797 | +3.00(+0.98%) |
Jan 12, 2018 | 307.50 | 307.50 | 307.50 | 0 | -4.50(-1.44%) | |
Jan 11, 2018 | 317.50 | 317.50 | 310.50 | 312.00 | 35,749 | -4.50(-1.42%) |
Jan 10, 2018 | 316.50 | 27,848 | -3.00(-0.94%) | |||
Jan 09, 2018 | 320.00 | 324.75 | 317.50 | 319.50 | 25,275 | -0.50(-0.16%) |
Jan 08, 2018 | 322.00 | 327.00 | 318.50 | 320.00 | 33,377 | -1.00(-0.31%) |
Jan 05, 2018 | 323.50 | 324.00 | 317.00 | 321.00 | 32,706 | -0.50(-0.16%) |
Jan 04, 2018 | 318.50 | 327.50 | 315.75 | 321.50 | 32,751 | +5.00(+1.58%) |
Jan 03, 2018 | 314.00 | 320.00 | 311.50 | 316.50 | 38,281 | +3.00(+0.96%) |
Jan 02, 2018 | 303.50 | 314.00 | 303.48 | 313.50 | 40,969 | +11.50(+3.81%) |
Dec 29, 2017 | 302.00 | 302.00 | 302.00 | 0 | +5.50(+1.85%) | |
Dec 28, 2017 | 294.00 | 301.00 | 292.50 | 296.50 | 33,636 | +3.50(+1.19%) |
Dec 27, 2017 | 294.00 | 296.00 | 290.50 | 293.00 | 24,090 | -0.50(-0.17%) |
Dec 26, 2017 | 292.50 | 300.00 | 292.00 | 293.50 | 25,890 | +1.50(+0.51%) |
Dec 22, 2017 | 296.00 | 298.06 | 291.00 | 292.00 | 34,885 | -6.00(-2.01%) |
Dec 21, 2017 | 301.00 | 305.00 | 297.00 | 298.00 | 46,084 | -5.00(-1.65%) |
Dec 20, 2017 | 284.00 | 307.50 | 283.00 | 303.00 | 125,463 | -5.50(-1.78%) |
Dec 19, 2017 | 329.50 | 330.50 | 304.00 | 308.50 | 65,750 | -21.00(-6.37%) |
Dec 18, 2017 | 331.00 | 336.00 | 326.00 | 329.50 | 58,357 | -1.50(-0.45%) |
Dec 15, 2017 | 326.50 | 333.50 | 319.50 | 331.00 | 131,173 | +7.00(+2.16%) |
Dec 14, 2017 | 334.50 | 337.00 | 322.00 | 324.00 | 56,477 | -10.50(-3.14%) |
Dec 13, 2017 | 342.50 | 343.00 | 332.00 | 334.50 | 56,154 | -5.50(-1.62%) |
Dec 12, 2017 | 324.00 | 348.50 | 322.94 | 340.00 | 112,630 | +19.00(+5.92%) |
Dec 11, 2017 | 316.50 | 322.25 | 315.00 | 321.00 | 58,695 | +8.00(+2.56%) |
Dec 08, 2017 | 306.00 | 314.50 | 303.00 | 313.00 | 43,057 | +9.00(+2.96%) |
Dec 07, 2017 | 291.00 | 305.00 | 290.00 | 304.00 | 44,392 | +14.00(+4.83%) |
Dec 06, 2017 | 293.50 | 294.00 | 284.50 | 290.00 | 40,473 | -4.00(-1.36%) |
Dec 05, 2017 | 300.50 | 307.38 | 291.75 | 294.00 | 42,875 | -8.00(-2.65%) |
Dec 04, 2017 | 311.00 | 316.50 | 301.50 | 302.00 | 44,356 | -8.00(-2.58%) |