Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 263.60 | 266.40 | 240.00 | 248.80 | 4,156 | -16.80(-6.33%) |
Jan 30, 2018 | 271.60 | 278.40 | 270.80 | 265.60 | 3,947 | -7.80(-2.85%) |
Jan 29, 2018 | 252.00 | 281.60 | 250.40 | 273.40 | 10,685 | +25.40(+10.24%) |
Jan 26, 2018 | 237.20 | 274.00 | 233.20 | 248.00 | 19,427 | +25.20(+11.31%) |
Jan 25, 2018 | 217.20 | 225.56 | 214.40 | 222.80 | 2,677 | +3.20(+1.46%) |
Jan 24, 2018 | 218.80 | 222.00 | 215.00 | 219.60 | 2,221 | -0.80(-0.36%) |
Jan 23, 2018 | 210.80 | 223.60 | 208.00 | 220.40 | 3,073 | +7.20(+3.38%) |
Jan 22, 2018 | 207.20 | 214.00 | 205.60 | 213.20 | 2,441 | +3.60(+1.72%) |
Jan 19, 2018 | 210.40 | 211.60 | 206.80 | 209.60 | 696 | +1.20(+0.58%) |
Jan 18, 2018 | 204.80 | 212.40 | 204.40 | 208.40 | 1,301 | +1.60(+0.77%) |
Jan 17, 2018 | 211.20 | 211.20 | 205.20 | 206.80 | 1,208 | -2.00(-0.96%) |
Jan 16, 2018 | 216.80 | 218.00 | 202.80 | 208.80 | 3,549 | +2.00(+0.97%) |
Jan 12, 2018 | 206.80 | 206.80 | 206.80 | 0 | -1.20(-0.58%) | |
Jan 11, 2018 | 213.60 | 214.40 | 206.40 | 208.00 | 1,887 | -6.40(-2.99%) |
Jan 10, 2018 | 214.00 | 218.20 | 210.40 | 214.40 | 2,531 | -0.80(-0.37%) |
Jan 09, 2018 | 215.60 | 219.60 | 212.00 | 215.20 | 4,183 | -0.40(-0.19%) |
Jan 08, 2018 | 221.20 | 221.20 | 205.20 | 215.60 | 4,519 | -5.20(-2.36%) |
Jan 05, 2018 | 218.40 | 220.80 | 216.00 | 220.80 | 2,043 | +1.60(+0.73%) |
Jan 04, 2018 | 214.00 | 222.00 | 212.00 | 219.20 | 5,008 | +0.60(+0.27%) |
Jan 03, 2018 | 207.60 | 220.80 | 204.80 | 218.60 | 6,603 | +13.40(+6.53%) |
Jan 02, 2018 | 209.60 | 209.60 | 204.40 | 205.20 | 1,909 | -0.40(-0.19%) |
Dec 29, 2017 | 205.60 | 205.60 | 205.60 | 0 | +2.40(+1.18%) | |
Dec 28, 2017 | 200.00 | 204.40 | 197.11 | 203.20 | 3,465 | +1.60(+0.79%) |
Dec 27, 2017 | 193.20 | 203.60 | 193.20 | 201.60 | 6,628 | +7.20(+3.70%) |
Dec 26, 2017 | 188.00 | 199.40 | 188.00 | 194.40 | 3,378 | +0.80(+0.41%) |
Dec 22, 2017 | 196.00 | 196.40 | 189.60 | 193.60 | 1,528 | +1.60(+0.83%) |
Dec 21, 2017 | 191.20 | 200.00 | 188.80 | 192.00 | 2,050 | +0.00(+0.00%) |
Dec 20, 2017 | 195.40 | 198.20 | 191.20 | 192.00 | 1,520 | -2.80(-1.44%) |
Dec 19, 2017 | 197.60 | 198.00 | 184.80 | 194.80 | 2,919 | -4.00(-2.01%) |
Dec 18, 2017 | 192.40 | 201.60 | 192.00 | 198.80 | 3,466 | +5.60(+2.90%) |
Dec 15, 2017 | 191.60 | 195.20 | 188.00 | 193.20 | 2,348 | +1.20(+0.62%) |
Dec 14, 2017 | 187.60 | 196.00 | 187.60 | 192.00 | 1,828 | +2.00(+1.05%) |
Dec 13, 2017 | 182.00 | 194.00 | 182.00 | 190.00 | 2,003 | +6.80(+3.71%) |
Dec 12, 2017 | 182.40 | 184.45 | 181.20 | 183.20 | 1,283 | -1.20(-0.65%) |
Dec 11, 2017 | 185.20 | 188.40 | 178.80 | 184.40 | 4,254 | -0.80(-0.43%) |
Dec 08, 2017 | 197.60 | 198.80 | 184.40 | 185.20 | 4,083 | -12.80(-6.46%) |
Dec 07, 2017 | 185.60 | 201.20 | 184.80 | 198.00 | 6,003 | +14.00(+7.61%) |
Dec 06, 2017 | 192.00 | 193.20 | 172.00 | 184.00 | 9,872 | -7.60(-3.97%) |
Dec 05, 2017 | 202.40 | 202.40 | 188.80 | 191.60 | 7,718 | -9.60(-4.77%) |
Dec 04, 2017 | 200.40 | 204.00 | 198.00 | 201.20 | 6,426 | -0.80(-0.40%) |
Dec 01, 2017 | 202.00 | 204.00 | 198.80 | 202.00 | 4,972 | +0.40(+0.20%) |
Nov 30, 2017 | 201.20 | 204.24 | 200.00 | 201.60 | 1,700 | +0.40(+0.20%) |
Nov 29, 2017 | 206.80 | 206.80 | 200.40 | 201.20 | 1,978 | -1.20(-0.59%) |
Nov 28, 2017 | 203.20 | 204.40 | 201.60 | 202.40 | 2,020 | +0.80(+0.40%) |
Nov 27, 2017 | 203.60 | 204.60 | 199.20 | 201.60 | 5,057 | +0.80(+0.40%) |
Nov 24, 2017 | 203.60 | 205.20 | 200.00 | 200.80 | 1,316 | -2.80(-1.38%) |
Nov 22, 2017 | 204.00 | 208.00 | 202.40 | 203.60 | 2,531 | -0.40(-0.20%) |
Nov 21, 2017 | 208.80 | 209.20 | 202.80 | 204.00 | 3,772 | -4.40(-2.11%) |
Nov 20, 2017 | 210.40 | 210.40 | 204.40 | 208.40 | 2,023 | +0.80(+0.39%) |
Nov 17, 2017 | 210.00 | 210.00 | 205.20 | 207.60 | 3,175 | +2.80(+1.37%) |
Nov 16, 2017 | 198.00 | 206.00 | 197.20 | 204.80 | 4,530 | +6.80(+3.43%) |
Nov 15, 2017 | 200.00 | 203.20 | 197.20 | 198.00 | 7,481 | -1.60(-0.80%) |
Nov 14, 2017 | 209.20 | 210.40 | 192.80 | 199.60 | 10,213 | -6.40(-3.11%) |
Nov 13, 2017 | 218.40 | 218.40 | 203.60 | 206.00 | 9,225 | -8.00(-3.74%) |
Nov 10, 2017 | 218.00 | 218.00 | 210.00 | 214.00 | 5,254 | -0.80(-0.37%) |
Nov 09, 2017 | 208.40 | 219.60 | 206.80 | 214.80 | 9,590 | +3.60(+1.70%) |
Nov 08, 2017 | 220.40 | 223.60 | 206.80 | 211.20 | 56,485 | -88.80(-29.60%) |
Nov 07, 2017 | 326.00 | 326.00 | 294.20 | 300.00 | 9,321 | -31.96(-9.63%) |
Nov 06, 2017 | 344.00 | 349.60 | 330.80 | 331.96 | 4,579 | -19.64(-5.59%) |
Nov 03, 2017 | 351.20 | 353.60 | 350.00 | 351.60 | 527 | -2.40(-0.68%) |
Nov 02, 2017 | 354.00 | 357.00 | 347.74 | 354.00 | 652 | -2.00(-0.56%) |