Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 223.20 | 223.20 | 211.21 | 214.80 | 23 | +1.20(+0.56%) |
Apr 27, 2018 | 217.20 | 218.40 | 210.00 | 213.60 | 46 | -4.80(-2.20%) |
Apr 26, 2018 | 222.00 | 226.55 | 218.40 | 218.40 | 24 | -3.60(-1.62%) |
Apr 25, 2018 | 222.00 | 222.00 | 222.00 | 222.00 | 7 | -2.40(-1.07%) |
Apr 24, 2018 | 232.80 | 232.80 | 224.40 | 224.40 | 42 | -1.78(-0.79%) |
Apr 23, 2018 | 228.00 | 232.80 | 222.11 | 226.18 | 56 | -11.42(-4.81%) |
Apr 20, 2018 | 238.70 | 238.70 | 227.11 | 237.60 | 12 | +1.32(+0.56%) |
Apr 19, 2018 | 234.00 | 236.28 | 234.00 | 236.28 | 16 | +2.28(+0.97%) |
Apr 18, 2018 | 248.40 | 248.40 | 227.20 | 234.00 | 97 | -16.80(-6.70%) |
Apr 17, 2018 | 237.60 | 254.33 | 234.00 | 250.80 | 90 | +6.00(+2.45%) |
Apr 16, 2018 | 234.14 | 264.00 | 234.00 | 244.80 | 359 | +12.01(+5.16%) |
Apr 13, 2018 | 222.00 | 232.80 | 222.00 | 232.79 | 189 | +2.39(+1.04%) |
Apr 12, 2018 | 230.40 | 231.49 | 218.29 | 230.40 | 22 | -4.80(-2.04%) |
Apr 11, 2018 | 229.20 | 235.20 | 229.20 | 235.20 | 9 | +7.20(+3.16%) |
Apr 10, 2018 | 223.20 | 232.80 | 223.20 | 228.00 | 39 | +2.40(+1.06%) |
Apr 09, 2018 | 236.40 | 236.40 | 222.00 | 225.60 | 97 | -9.60(-4.08%) |
Apr 06, 2018 | 241.20 | 249.60 | 235.20 | 235.20 | 21 | -15.60(-6.22%) |
Apr 05, 2018 | 247.20 | 251.89 | 247.20 | 250.80 | 27 | +9.59(+3.97%) |
Apr 04, 2018 | 259.20 | 223.20 | 241.21 | 165 | -17.99(-6.94%) | |
Apr 03, 2018 | 267.60 | 291.60 | 259.20 | 259.20 | 24 | -9.60(-3.57%) |
Apr 02, 2018 | 284.93 | 304.68 | 256.80 | 268.80 | 98 | +10.80(+4.19%) |
Mar 29, 2018 | 258.00 | 258.00 | 258.00 | 0 | +3.60(+1.42%) | |
Mar 28, 2018 | 243.00 | 256.80 | 243.00 | 254.40 | 114 | -10.80(-4.07%) |
Mar 27, 2018 | 244.90 | 265.20 | 244.80 | 265.20 | 49 | +20.40(+8.33%) |
Mar 26, 2018 | 254.42 | 254.42 | 241.20 | 244.80 | 35 | +1.20(+0.49%) |
Mar 23, 2018 | 241.20 | 251.99 | 240.00 | 243.60 | 50 | +0.00(+0.00%) |
Mar 22, 2018 | 242.40 | 254.60 | 241.20 | 243.60 | 82 | +1.20(+0.50%) |
Mar 21, 2018 | 253.20 | 274.80 | 242.40 | 242.40 | 130 | -7.21(-2.89%) |
Mar 20, 2018 | 271.20 | 286.15 | 249.61 | 249.61 | 116 | -13.19(-5.02%) |
Mar 19, 2018 | 262.80 | 272.40 | 257.99 | 262.80 | 101 | -19.20(-6.81%) |
Mar 16, 2018 | 300.10 | 332.40 | 250.80 | 282.00 | 236 | -3.60(-1.26%) |
Mar 15, 2018 | 324.00 | 324.00 | 282.00 | 285.60 | 190 | -38.40(-11.85%) |
Mar 14, 2018 | 235.20 | 324.00 | 235.20 | 324.00 | 613 | +88.80(+37.76%) |
Mar 13, 2018 | 237.60 | 253.20 | 235.20 | 235.20 | 196 | -10.80(-4.39%) |
Mar 12, 2018 | 241.20 | 267.18 | 241.20 | 246.00 | 71 | -1.20(-0.49%) |
Mar 09, 2018 | 256.80 | 260.40 | 243.60 | 247.20 | 48 | -4.80(-1.90%) |
Mar 08, 2018 | 274.08 | 274.08 | 241.20 | 252.00 | 139 | -9.60(-3.67%) |
Mar 07, 2018 | 249.61 | 264.00 | 247.20 | 261.60 | 131 | +13.20(+5.31%) |
Mar 06, 2018 | 248.40 | 255.60 | 240.00 | 248.40 | 115 | +9.60(+4.02%) |
Mar 05, 2018 | 252.00 | 252.00 | 238.80 | 238.80 | 66 | -6.00(-2.45%) |
Mar 02, 2018 | 234.00 | 280.79 | 234.00 | 244.80 | 424 | +9.97(+4.25%) |
Mar 01, 2018 | 234.00 | 234.83 | 232.80 | 234.83 | 24 | +0.83(+0.35%) |
Feb 28, 2018 | 244.80 | 244.80 | 234.00 | 234.00 | 35 | -8.40(-3.47%) |
Feb 27, 2018 | 234.36 | 242.40 | 231.60 | 242.40 | 47 | +5.33(+2.25%) |
Feb 26, 2018 | 237.60 | 241.20 | 237.07 | 237.07 | 31 | +11.47(+5.09%) |
Feb 23, 2018 | 238.80 | 249.25 | 225.36 | 225.60 | 115 | -20.76(-8.43%) |
Feb 22, 2018 | 243.60 | 246.36 | 241.20 | 246.36 | 9 | +8.76(+3.69%) |
Feb 21, 2018 | 256.80 | 256.80 | 237.60 | 237.60 | 121 | -4.80(-1.98%) |
Feb 20, 2018 | 242.40 | 242.40 | 242.40 | 242.40 | 1 | +3.59(+1.50%) |
Feb 16, 2018 | 238.81 | 238.81 | 238.81 | 0 | +12.01(+5.30%) | |
Feb 15, 2018 | 241.20 | 241.20 | 226.80 | 226.80 | 64 | -13.09(-5.46%) |
Feb 14, 2018 | 247.64 | 261.60 | 239.89 | 239.89 | 115 | +1.09(+0.46%) |
Feb 12, 2018 | 238.80 | 238.80 | 238.80 | 0 | -1.20(-0.50%) | |
Feb 09, 2018 | 248.40 | 249.64 | 240.00 | 240.00 | 73 | -1.09(-0.45%) |
Feb 08, 2018 | 246.34 | 276.00 | 238.20 | 241.09 | 157 | -12.89(-5.07%) |
Feb 07, 2018 | 238.80 | 238.80 | 238.80 | 253.98 | 21 | +12.78(+5.30%) |
Feb 06, 2018 | 247.20 | 262.80 | 226.80 | 241.20 | 171 | -10.80(-4.29%) |
Feb 05, 2018 | 247.81 | 252.00 | 247.81 | 252.00 | 22 | +1.20(+0.48%) |
Feb 02, 2018 | 265.20 | 265.20 | 247.20 | 250.80 | 33 | -7.72(-2.98%) |