Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 213.50 | 223.30 | 210.00 | 210.00 | 9,652 | -7.00(-3.23%) |
Feb 27, 2018 | 217.00 | 234.50 | 217.00 | 217.00 | 12,644 | -3.50(-1.59%) |
Feb 26, 2018 | 238.00 | 241.50 | 213.50 | 220.50 | 13,656 | -14.00(-5.97%) |
Feb 23, 2018 | 199.50 | 252.00 | 185.50 | 234.50 | 74,500 | +56.00(+31.37%) |
Feb 22, 2018 | 168.00 | 178.50 | 28,166 | -19.25(-9.73%) | ||
Feb 21, 2018 | 217.00 | 218.76 | 196.00 | 197.75 | 9,568 | -21.00(-9.60%) |
Feb 20, 2018 | 224.00 | 224.00 | 217.00 | 218.75 | 5,723 | -5.25(-2.34%) |
Feb 16, 2018 | 224.00 | 224.00 | 224.00 | 0 | +19.25(+9.40%) | |
Feb 15, 2018 | 238.00 | 241.50 | 196.35 | 204.75 | 25,658 | -36.75(-15.22%) |
Feb 14, 2018 | 248.50 | 252.00 | 234.50 | 241.50 | 11,436 | -10.50(-4.17%) |
Feb 13, 2018 | 252.00 | 255.50 | 245.00 | 252.00 | 4,995 | -1.75(-0.69%) |
Feb 12, 2018 | 262.50 | 273.00 | 245.00 | 253.75 | 8,286 | +5.25(+2.11%) |
Feb 09, 2018 | 259.00 | 262.50 | 231.00 | 248.50 | 9,277 | -10.50(-4.05%) |
Feb 08, 2018 | 262.50 | 243.25 | 259.00 | 9,848 | +14.00(+5.71%) | |
Feb 07, 2018 | 252.00 | 254.62 | 241.85 | 245.00 | 6,272 | -7.00(-2.78%) |
Feb 06, 2018 | 252.00 | 252.00 | 238.00 | 252.00 | 9,062 | +1.75(+0.70%) |
Feb 05, 2018 | 266.00 | 272.30 | 245.00 | 250.25 | 8,465 | -15.75(-5.92%) |
Feb 02, 2018 | 252.00 | 266.00 | 248.50 | 266.00 | 8,010 | +14.00(+5.56%) |
Feb 01, 2018 | 252.00 | 259.00 | 248.50 | 252.00 | 6,869 | -3.50(-1.37%) |
Jan 31, 2018 | 255.50 | 266.00 | 252.00 | 255.50 | 7,082 | +0.00(+0.00%) |
Jan 30, 2018 | 262.50 | 266.00 | 256.20 | 255.50 | 8,344 | -10.50(-3.95%) |
Jan 29, 2018 | 273.00 | 275.39 | 262.50 | 266.00 | 9,577 | -7.00(-2.56%) |
Jan 26, 2018 | 283.50 | 285.25 | 269.50 | 273.00 | 10,007 | -10.50(-3.70%) |
Jan 25, 2018 | 280.00 | 282.80 | 276.50 | 283.50 | 7,321 | +0.00(+0.00%) |
Jan 24, 2018 | 290.50 | 297.50 | 273.35 | 283.50 | 10,879 | -7.00(-2.41%) |
Jan 23, 2018 | 290.50 | 297.50 | 287.00 | 290.50 | 4,954 | +0.00(+0.00%) |
Jan 22, 2018 | 304.50 | 304.50 | 290.50 | 290.50 | 5,445 | -14.00(-4.60%) |
Jan 19, 2018 | 294.00 | 311.50 | 290.50 | 304.50 | 6,467 | +10.50(+3.57%) |
Jan 18, 2018 | 287.00 | 301.00 | 287.00 | 294.00 | 5,702 | +7.00(+2.44%) |
Jan 17, 2018 | 294.00 | 297.50 | 287.00 | 287.00 | 7,554 | -3.50(-1.20%) |
Jan 16, 2018 | 311.50 | 315.00 | 283.50 | 290.50 | 12,926 | -19.25(-6.21%) |
Jan 12, 2018 | 309.75 | 309.75 | 309.75 | 0 | -1.75(-0.56%) | |
Jan 11, 2018 | 308.00 | 315.00 | 304.50 | 311.50 | 5,608 | +3.50(+1.14%) |
Jan 10, 2018 | 315.00 | 318.50 | 308.00 | 308.00 | 5,274 | -7.00(-2.22%) |
Jan 09, 2018 | 329.00 | 329.00 | 308.00 | 315.00 | 13,871 | -14.00(-4.26%) |
Jan 08, 2018 | 336.00 | 339.50 | 318.50 | 329.00 | 4,227 | -3.50(-1.05%) |
Jan 05, 2018 | 343.00 | 346.50 | 332.50 | 332.50 | 7,949 | -7.00(-2.06%) |
Jan 04, 2018 | 350.00 | 355.80 | 329.00 | 339.50 | 17,612 | +7.00(+2.11%) |
Jan 03, 2018 | 325.50 | 338.80 | 318.50 | 332.50 | 7,433 | +14.00(+4.40%) |
Jan 02, 2018 | 308.00 | 327.25 | 301.00 | 318.50 | 9,069 | +10.50(+3.41%) |
Dec 29, 2017 | 308.00 | 308.00 | 308.00 | 0 | +7.00(+2.33%) | |
Dec 28, 2017 | 297.50 | 308.00 | 295.75 | 301.00 | 7,149 | +3.50(+1.18%) |
Dec 27, 2017 | 308.00 | 311.50 | 297.50 | 297.50 | 5,590 | -14.00(-4.49%) |
Dec 26, 2017 | 308.00 | 315.00 | 302.75 | 311.50 | 8,469 | +0.00(+0.00%) |
Dec 22, 2017 | 301.00 | 311.50 | 297.50 | 311.50 | 10,133 | +10.50(+3.49%) |
Dec 21, 2017 | 315.00 | 322.00 | 283.85 | 301.00 | 11,232 | -17.50(-5.49%) |
Dec 20, 2017 | 308.00 | 322.00 | 301.00 | 318.50 | 8,914 | +17.50(+5.81%) |
Dec 19, 2017 | 308.00 | 309.19 | 297.50 | 301.00 | 5,531 | -10.50(-3.37%) |
Dec 18, 2017 | 308.00 | 311.50 | 301.00 | 311.50 | 6,947 | +3.50(+1.14%) |
Dec 15, 2017 | 304.50 | 318.50 | 301.00 | 308.00 | 6,394 | +0.00(+0.00%) |
Dec 14, 2017 | 311.50 | 329.00 | 301.00 | 308.00 | 7,254 | +0.00(+0.00%) |
Dec 13, 2017 | 297.50 | 311.50 | 290.50 | 308.00 | 6,964 | +10.50(+3.53%) |
Dec 12, 2017 | 308.00 | 318.50 | 290.50 | 297.50 | 6,683 | -10.50(-3.41%) |
Dec 11, 2017 | 318.50 | 318.50 | 304.15 | 308.00 | 9,488 | -14.00(-4.35%) |
Dec 08, 2017 | 329.00 | 332.15 | 308.00 | 322.00 | 12,077 | -3.50(-1.08%) |
Dec 07, 2017 | 336.00 | 346.50 | 322.00 | 325.50 | 9,247 | -3.50(-1.06%) |
Dec 06, 2017 | 336.00 | 343.00 | 318.50 | 329.00 | 16,408 | -3.50(-1.05%) |
Dec 05, 2017 | 280.00 | 353.50 | 276.50 | 332.50 | 33,247 | +52.50(+18.75%) |
Dec 04, 2017 | 287.00 | 287.00 | 285.25 | 280.00 | 9,843 | -3.50(-1.23%) |