Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 228.50 | 228.50 | 228.50 | 0 | +3.00(+1.33%) | |
Mar 28, 2018 | 227.50 | 231.50 | 224.00 | 225.50 | 11,161 | -1.00(-0.44%) |
Mar 27, 2018 | 234.50 | 237.00 | 225.00 | 226.50 | 24,053 | -6.00(-2.58%) |
Mar 26, 2018 | 238.00 | 239.00 | 226.50 | 232.50 | 23,700 | -0.50(-0.21%) |
Mar 23, 2018 | 242.50 | 250.00 | 233.00 | 233.00 | 23,188 | -9.50(-3.92%) |
Mar 22, 2018 | 240.00 | 246.50 | 233.00 | 242.50 | 24,545 | -5.00(-2.02%) |
Mar 21, 2018 | 248.00 | 251.50 | 242.00 | 247.50 | 18,328 | +0.00(+0.00%) |
Mar 20, 2018 | 253.00 | 260.00 | 246.00 | 247.50 | 19,731 | -4.50(-1.79%) |
Mar 19, 2018 | 254.50 | 255.75 | 245.00 | 252.00 | 20,950 | -2.50(-0.98%) |
Mar 16, 2018 | 252.50 | 266.00 | 252.50 | 254.50 | 33,890 | +2.50(+0.99%) |
Mar 15, 2018 | 259.00 | 262.00 | 250.00 | 252.00 | 23,563 | -7.00(-2.70%) |
Mar 14, 2018 | 255.00 | 263.95 | 255.00 | 259.00 | 16,476 | +5.00(+1.97%) |
Mar 13, 2018 | 275.50 | 276.50 | 253.00 | 254.00 | 20,205 | -19.00(-6.96%) |
Mar 12, 2018 | 269.00 | 275.50 | 266.00 | 273.00 | 17,268 | +4.50(+1.68%) |
Mar 09, 2018 | 266.00 | 274.50 | 263.50 | 268.50 | 25,462 | +4.50(+1.70%) |
Mar 08, 2018 | 267.50 | 273.90 | 261.50 | 264.00 | 14,267 | -3.50(-1.31%) |
Mar 07, 2018 | 256.00 | 269.00 | 256.00 | 267.50 | 25,172 | +8.00(+3.08%) |
Mar 06, 2018 | 260.50 | 262.95 | 254.50 | 259.50 | 15,292 | +1.00(+0.39%) |
Mar 05, 2018 | 250.50 | 263.00 | 250.00 | 258.50 | 22,086 | +6.00(+2.38%) |
Mar 02, 2018 | 248.00 | 257.00 | 244.00 | 252.50 | 23,970 | +0.00(+0.00%) |
Mar 01, 2018 | 263.00 | 263.00 | 249.00 | 252.50 | 19,752 | -10.50(-3.99%) |
Feb 28, 2018 | 266.50 | 275.50 | 262.00 | 263.00 | 28,860 | -1.00(-0.38%) |
Feb 27, 2018 | 266.00 | 268.42 | 263.50 | 264.00 | 23,174 | -1.00(-0.38%) |
Feb 26, 2018 | 260.50 | 272.25 | 255.05 | 265.00 | 52,019 | +7.50(+2.91%) |
Feb 23, 2018 | 260.00 | 261.35 | 252.50 | 257.50 | 19,254 | -2.00(-0.77%) |
Feb 22, 2018 | 250.00 | 267.00 | 248.00 | 259.50 | 26,423 | +10.00(+4.01%) |
Feb 21, 2018 | 247.00 | 258.00 | 247.00 | 249.50 | 21,566 | +4.00(+1.63%) |
Feb 20, 2018 | 247.00 | 252.50 | 245.00 | 245.50 | 16,406 | -6.00(-2.39%) |
Feb 16, 2018 | 251.50 | 251.50 | 251.50 | 0 | +2.50(+1.00%) | |
Feb 15, 2018 | 235.00 | 250.47 | 229.50 | 249.00 | 28,101 | +16.50(+7.10%) |
Feb 14, 2018 | 226.00 | 235.50 | 225.05 | 232.50 | 41,597 | +3.50(+1.53%) |
Feb 13, 2018 | 231.50 | 233.66 | 222.50 | 229.00 | 23,130 | -3.50(-1.51%) |
Feb 12, 2018 | 240.50 | 241.50 | 230.50 | 232.50 | 25,210 | -6.50(-2.72%) |
Feb 09, 2018 | 239.00 | 243.00 | 227.50 | 239.00 | 36,409 | +3.00(+1.27%) |
Feb 08, 2018 | 266.00 | 266.00 | 233.00 | 236.00 | 41,962 | -29.50(-11.11%) |
Feb 07, 2018 | 255.00 | 264.50 | 251.50 | 265.50 | 38,655 | +11.50(+4.53%) |
Feb 06, 2018 | 263.00 | 267.50 | 242.00 | 254.00 | 59,369 | -20.00(-7.30%) |
Feb 05, 2018 | 281.00 | 282.70 | 268.00 | 274.00 | 12,407 | -11.50(-4.03%) |
Feb 02, 2018 | 286.50 | 289.50 | 282.50 | 285.50 | 16,045 | -5.50(-1.89%) |
Feb 01, 2018 | 288.00 | 296.50 | 287.00 | 291.00 | 15,502 | +2.00(+0.69%) |
Jan 31, 2018 | 292.50 | 295.00 | 287.00 | 289.00 | 19,803 | -2.00(-0.69%) |
Jan 30, 2018 | 285.00 | 294.50 | 280.00 | 291.00 | 23,827 | +1.50(+0.52%) |
Jan 29, 2018 | 297.50 | 301.75 | 289.00 | 289.50 | 26,660 | -9.50(-3.18%) |
Jan 26, 2018 | 300.00 | 303.50 | 295.50 | 299.00 | 33,362 | +2.00(+0.67%) |
Jan 25, 2018 | 291.00 | 299.95 | 288.05 | 297.00 | 33,963 | +8.50(+2.95%) |
Jan 24, 2018 | 291.00 | 292.00 | 282.50 | 288.50 | 29,186 | -1.00(-0.35%) |
Jan 23, 2018 | 286.00 | 290.05 | 282.50 | 289.50 | 16,152 | +3.50(+1.22%) |
Jan 22, 2018 | 290.50 | 283.00 | 286.00 | 23,803 | +3.50(+1.24%) | |
Jan 19, 2018 | 278.50 | 284.00 | 277.00 | 282.50 | 25,783 | +4.00(+1.44%) |
Jan 18, 2018 | 276.00 | 282.75 | 274.50 | 278.50 | 25,368 | +0.00(+0.00%) |
Jan 17, 2018 | 273.50 | 285.00 | 272.75 | 278.50 | 44,334 | +8.00(+2.96%) |
Jan 16, 2018 | 275.00 | 282.50 | 269.00 | 270.50 | 38,520 | -3.00(-1.10%) |
Jan 12, 2018 | 273.50 | 273.50 | 273.50 | 0 | -3.50(-1.26%) | |
Jan 11, 2018 | 261.50 | 278.00 | 257.50 | 277.00 | 36,262 | +16.50(+6.33%) |
Jan 10, 2018 | 270.00 | 270.00 | 252.75 | 260.50 | 45,374 | -11.00(-4.05%) |
Jan 09, 2018 | 270.00 | 274.00 | 263.75 | 271.50 | 19,496 | +1.50(+0.56%) |
Jan 08, 2018 | 284.00 | 284.00 | 266.25 | 270.00 | 29,293 | -15.00(-5.26%) |
Jan 05, 2018 | 294.00 | 295.00 | 283.50 | 285.00 | 21,703 | -7.50(-2.56%) |
Jan 04, 2018 | 290.00 | 295.00 | 287.00 | 292.50 | 19,903 | +4.50(+1.56%) |
Jan 03, 2018 | 278.00 | 290.00 | 275.00 | 288.00 | 17,210 | +13.50(+4.92%) |