Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 195.20 | 198.40 | 193.60 | 195.20 | 3,594 | -1.73(-0.88%) |
Jan 30, 2018 | 195.20 | 196.53 | 195.20 | 196.93 | 2,183 | +1.73(+0.89%) |
Jan 29, 2018 | 196.80 | 198.41 | 195.20 | 195.20 | 1,059 | +0.00(+0.00%) |
Jan 26, 2018 | 195.20 | 196.80 | 193.60 | 195.20 | 1,162 | +0.00(+0.00%) |
Jan 25, 2018 | 193.60 | 198.40 | 193.60 | 195.20 | 1,827 | +0.00(+0.00%) |
Jan 24, 2018 | 195.20 | 200.00 | 195.20 | 195.20 | 630 | -1.60(-0.81%) |
Jan 23, 2018 | 192.00 | 198.40 | 192.00 | 196.80 | 897 | -1.60(-0.81%) |
Jan 22, 2018 | 200.00 | 200.00 | 195.20 | 198.40 | 641 | -3.20(-1.59%) |
Jan 19, 2018 | 200.00 | 201.60 | 196.80 | 201.60 | 953 | +3.20(+1.61%) |
Jan 18, 2018 | 188.80 | 200.00 | 187.20 | 198.40 | 1,802 | +11.20(+5.98%) |
Jan 17, 2018 | 184.00 | 195.20 | 184.00 | 187.20 | 3,165 | -5.60(-2.90%) |
Jan 16, 2018 | 185.60 | 198.40 | 177.60 | 192.80 | 4,255 | +4.00(+2.12%) |
Jan 12, 2018 | 188.80 | 188.80 | 188.80 | 0 | -22.40(-10.61%) | |
Jan 11, 2018 | 225.60 | 228.80 | 204.80 | 211.20 | 2,201 | -11.20(-5.04%) |
Jan 10, 2018 | 228.80 | 217.28 | 222.40 | 2,010 | +6.40(+2.96%) | |
Jan 09, 2018 | 212.80 | 228.82 | 212.80 | 216.00 | 2,184 | +0.00(+0.00%) |
Jan 08, 2018 | 220.80 | 224.00 | 208.00 | 216.00 | 2,664 | -6.40(-2.88%) |
Jan 05, 2018 | 230.40 | 232.00 | 208.00 | 222.40 | 2,891 | -6.40(-2.80%) |
Jan 04, 2018 | 235.20 | 236.80 | 227.20 | 228.80 | 1,283 | -4.80(-2.05%) |
Jan 03, 2018 | 227.20 | 248.36 | 224.00 | 233.60 | 5,229 | +8.00(+3.55%) |
Jan 02, 2018 | 216.00 | 226.63 | 209.60 | 225.60 | 6,523 | +16.00(+7.63%) |
Dec 29, 2017 | 209.60 | 209.60 | 209.60 | 0 | -1.82(-0.86%) | |
Dec 28, 2017 | 196.80 | 213.31 | 196.80 | 211.42 | 2,552 | +13.02(+6.56%) |
Dec 27, 2017 | 201.60 | 201.60 | 195.68 | 198.40 | 2,432 | -6.40(-3.13%) |
Dec 26, 2017 | 211.20 | 213.63 | 201.60 | 204.80 | 2,735 | -8.00(-3.76%) |
Dec 22, 2017 | 209.60 | 220.80 | 202.24 | 212.80 | 1,759 | +3.20(+1.53%) |
Dec 21, 2017 | 201.60 | 211.20 | 198.40 | 209.60 | 1,237 | +11.20(+5.65%) |
Dec 20, 2017 | 211.20 | 211.20 | 193.60 | 198.40 | 1,190 | -11.20(-5.34%) |
Dec 19, 2017 | 203.20 | 217.60 | 200.00 | 209.60 | 3,512 | +4.80(+2.34%) |
Dec 18, 2017 | 220.80 | 220.80 | 184.00 | 204.80 | 18,102 | -20.80(-9.22%) |
Dec 15, 2017 | 230.40 | 236.30 | 217.61 | 225.60 | 3,638 | -8.00(-3.42%) |
Dec 14, 2017 | 227.20 | 254.75 | 227.20 | 233.60 | 4,213 | +8.00(+3.55%) |
Dec 13, 2017 | 219.20 | 230.40 | 209.60 | 225.60 | 3,564 | +9.60(+4.44%) |
Dec 12, 2017 | 230.40 | 239.50 | 209.60 | 216.00 | 5,995 | -8.00(-3.57%) |
Dec 11, 2017 | 190.40 | 308.80 | 184.00 | 224.00 | 32,966 | +54.40(+32.08%) |
Dec 08, 2017 | 155.20 | 175.94 | 148.80 | 169.60 | 5,749 | +22.40(+15.22%) |
Dec 07, 2017 | 145.60 | 150.40 | 142.40 | 147.20 | 2,401 | -1.60(-1.08%) |
Dec 06, 2017 | 156.80 | 156.80 | 148.80 | 148.80 | 693 | -8.00(-5.10%) |
Dec 05, 2017 | 152.00 | 156.80 | 152.00 | 156.80 | 429 | +6.40(+4.26%) |
Dec 04, 2017 | 153.60 | 156.80 | 148.80 | 150.40 | 781 | -1.60(-1.05%) |
Dec 01, 2017 | 156.80 | 156.80 | 150.40 | 152.00 | 473 | -3.20(-2.06%) |
Nov 30, 2017 | 152.00 | 156.81 | 152.00 | 155.20 | 897 | +0.00(+0.00%) |
Nov 29, 2017 | 156.80 | 158.40 | 154.89 | 155.20 | 1,272 | +0.00(+0.00%) |
Nov 28, 2017 | 155.20 | 157.27 | 153.23 | 155.20 | 377 | +1.60(+1.04%) |
Nov 27, 2017 | 158.40 | 160.00 | 151.16 | 153.60 | 518 | -6.40(-4.00%) |
Nov 24, 2017 | 163.20 | 163.20 | 145.60 | 160.00 | 613 | -1.60(-0.99%) |
Nov 22, 2017 | 164.80 | 167.14 | 156.80 | 161.60 | 891 | -3.20(-1.94%) |
Nov 21, 2017 | 168.00 | 176.00 | 158.40 | 164.80 | 990 | -1.60(-0.96%) |
Nov 20, 2017 | 152.00 | 166.40 | 149.60 | 166.40 | 3,453 | +16.00(+10.64%) |
Nov 17, 2017 | 147.20 | 152.00 | 144.00 | 150.40 | 1,011 | +3.20(+2.17%) |
Nov 16, 2017 | 150.40 | 152.00 | 147.20 | 147.20 | 1,792 | +0.00(+0.00%) |
Nov 15, 2017 | 144.00 | 152.00 | 139.65 | 147.20 | 3,484 | +4.80(+3.37%) |
Nov 14, 2017 | 131.20 | 145.60 | 131.20 | 142.40 | 7,580 | +17.60(+14.10%) |
Nov 13, 2017 | 118.40 | 127.97 | 115.20 | 124.80 | 1,476 | +8.00(+6.85%) |
Nov 10, 2017 | 116.80 | 119.62 | 116.80 | 116.80 | 91 | +1.60(+1.39%) |
Nov 09, 2017 | 116.80 | 120.00 | 115.20 | 115.20 | 244 | +1.60(+1.41%) |
Nov 08, 2017 | 120.00 | 123.17 | 113.60 | 113.60 | 512 | -4.80(-4.05%) |
Nov 07, 2017 | 121.97 | 122.88 | 118.40 | 118.40 | 76 | -3.82(-3.13%) |
Nov 06, 2017 | 122.10 | 123.17 | 121.60 | 122.22 | 286 | -3.22(-2.56%) |
Nov 03, 2017 | 125.01 | 125.78 | 125.01 | 125.44 | 72 | +2.24(+1.82%) |
Nov 02, 2017 | 121.70 | 123.20 | 121.60 | 123.20 | 361 | +1.60(+1.32%) |