Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 153.75 | 180.00 | 146.35 | 176.25 | 14,767 | +26.40(+17.62%) |
Oct 30, 2017 | 135.00 | 150.75 | 135.00 | 149.85 | 5,699 | +17.40(+13.14%) |
Oct 27, 2017 | 131.85 | 139.49 | 131.25 | 132.45 | 1,410 | +0.75(+0.57%) |
Oct 26, 2017 | 133.65 | 133.65 | 130.05 | 131.70 | 678 | -1.80(-1.35%) |
Oct 25, 2017 | 133.20 | 135.00 | 123.30 | 133.50 | 2,322 | -0.88(-0.66%) |
Oct 24, 2017 | 131.40 | 137.25 | 131.25 | 134.38 | 1,240 | +3.13(+2.39%) |
Oct 23, 2017 | 137.00 | 138.60 | 131.25 | 131.25 | 1,217 | -2.25(-1.69%) |
Oct 20, 2017 | 141.00 | 141.00 | 126.75 | 133.50 | 5,254 | -6.00(-4.30%) |
Oct 19, 2017 | 143.10 | 146.10 | 136.50 | 139.50 | 2,301 | -6.82(-4.66%) |
Oct 18, 2017 | 148.50 | 148.50 | 145.05 | 146.32 | 114 | +2.02(+1.40%) |
Oct 17, 2017 | 147.13 | 150.75 | 142.80 | 144.30 | 1,740 | -3.60(-2.43%) |
Oct 16, 2017 | 149.70 | 153.75 | 143.25 | 147.90 | 2,203 | -0.60(-0.40%) |
Oct 13, 2017 | 149.70 | 150.00 | 147.90 | 148.50 | 529 | -0.30(-0.20%) |
Oct 12, 2017 | 150.00 | 150.00 | 143.25 | 148.80 | 2,158 | +1.80(+1.22%) |
Oct 11, 2017 | 150.00 | 154.35 | 146.55 | 147.00 | 2,281 | -1.50(-1.01%) |
Oct 10, 2017 | 155.74 | 168.30 | 148.50 | 148.50 | 2,652 | -4.80(-3.13%) |
Oct 09, 2017 | 162.17 | 162.17 | 151.50 | 153.30 | 2,121 | -1.20(-0.78%) |
Oct 06, 2017 | 160.50 | 161.10 | 150.15 | 154.50 | 3,013 | -6.75(-4.19%) |
Oct 05, 2017 | 162.75 | 165.00 | 159.75 | 161.25 | 2,430 | +0.90(+0.56%) |
Oct 04, 2017 | 164.85 | 164.85 | 157.50 | 160.35 | 1,606 | -4.95(-2.99%) |
Oct 03, 2017 | 169.50 | 171.75 | 164.19 | 165.30 | 1,294 | -1.95(-1.17%) |
Oct 02, 2017 | 170.71 | 176.70 | 167.25 | 167.25 | 3,223 | -10.35(-5.83%) |
Sep 29, 2017 | 169.05 | 177.60 | 156.18 | 177.60 | 1,161 | +10.50(+6.28%) |
Sep 28, 2017 | 169.80 | 170.55 | 165.00 | 167.10 | 1,177 | -3.75(-2.19%) |
Sep 27, 2017 | 169.35 | 171.00 | 154.56 | 170.85 | 5,833 | +13.95(+8.89%) |
Sep 26, 2017 | 164.85 | 164.85 | 152.04 | 156.90 | 2,703 | -3.45(-2.15%) |
Sep 25, 2017 | 171.00 | 171.00 | 149.56 | 160.35 | 5,963 | -10.31(-6.04%) |
Sep 22, 2017 | 178.50 | 178.50 | 169.50 | 170.66 | 2,117 | -6.34(-3.58%) |
Sep 21, 2017 | 179.40 | 183.91 | 171.39 | 177.00 | 1,734 | +2.56(+1.47%) |
Sep 20, 2017 | 186.75 | 187.05 | 166.50 | 174.44 | 5,621 | -12.31(-6.59%) |
Sep 19, 2017 | 185.70 | 186.75 | 183.00 | 186.75 | 1,863 | +3.00(+1.63%) |
Sep 18, 2017 | 186.75 | 187.35 | 181.50 | 183.75 | 3,542 | +0.75(+0.41%) |
Sep 15, 2017 | 183.00 | 185.85 | 174.00 | 183.00 | 2,875 | +1.50(+0.83%) |
Sep 14, 2017 | 186.30 | 186.75 | 179.85 | 181.50 | 2,358 | +3.15(+1.77%) |
Sep 13, 2017 | 186.75 | 186.75 | 178.35 | 178.35 | 2,328 | -4.95(-2.70%) |
Sep 12, 2017 | 180.00 | 189.59 | 179.25 | 183.30 | 3,142 | +3.60(+2.00%) |
Sep 11, 2017 | 189.00 | 189.00 | 183.00 | 179.70 | 2,983 | -5.55(-3.00%) |
Sep 08, 2017 | 188.25 | 188.70 | 184.95 | 185.25 | 2,029 | -3.45(-1.83%) |
Sep 07, 2017 | 190.50 | 190.96 | 186.90 | 188.70 | 3,110 | +0.00(+0.00%) |
Sep 06, 2017 | 189.90 | 195.00 | 185.70 | 188.70 | 5,903 | -2.40(-1.26%) |
Sep 05, 2017 | 195.00 | 195.00 | 187.50 | 191.10 | 3,400 | -5.40(-2.75%) |
Sep 01, 2017 | 193.95 | 196.50 | 187.35 | 196.50 | 2,613 | +1.80(+0.92%) |
Aug 31, 2017 | 198.75 | 198.75 | 188.40 | 194.70 | 3,632 | -1.80(-0.92%) |
Aug 30, 2017 | 192.00 | 200.25 | 190.50 | 196.50 | 10,717 | +3.75(+1.95%) |
Aug 29, 2017 | 189.00 | 192.75 | 172.50 | 192.75 | 7,965 | +2.25(+1.18%) |
Aug 28, 2017 | 172.50 | 190.50 | 171.67 | 190.50 | 12,703 | +23.25(+13.90%) |
Aug 25, 2017 | 167.85 | 168.75 | 165.90 | 167.25 | 1,896 | +2.55(+1.55%) |
Aug 24, 2017 | 176.25 | 176.25 | 162.00 | 164.70 | 1,280 | -9.45(-5.43%) |
Aug 23, 2017 | 153.75 | 187.50 | 147.00 | 174.15 | 7,888 | +27.15(+18.47%) |