Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 247.50 | 249.50 | 236.00 | 247.50 | 3,346 | -0.50(-0.20%) |
Jan 30, 2018 | 248.50 | 250.50 | 245.00 | 248.00 | 944 | -3.00(-1.20%) |
Jan 29, 2018 | 262.50 | 264.17 | 239.43 | 251.00 | 6,580 | -10.50(-4.02%) |
Jan 26, 2018 | 259.50 | 263.00 | 256.56 | 261.50 | 2,074 | +2.00(+0.77%) |
Jan 25, 2018 | 255.00 | 260.00 | 253.00 | 259.50 | 1,774 | +6.50(+2.57%) |
Jan 24, 2018 | 257.50 | 258.00 | 250.00 | 253.00 | 2,480 | +0.00(+0.00%) |
Jan 23, 2018 | 256.00 | 263.00 | 249.00 | 253.00 | 2,128 | -1.50(-0.59%) |
Jan 22, 2018 | 260.00 | 264.50 | 253.00 | 254.50 | 2,928 | -7.00(-2.68%) |
Jan 19, 2018 | 256.00 | 262.50 | 247.50 | 261.50 | 3,376 | +5.50(+2.15%) |
Jan 18, 2018 | 241.50 | 259.05 | 237.50 | 256.00 | 2,792 | +16.00(+6.67%) |
Jan 17, 2018 | 248.00 | 250.00 | 231.00 | 240.00 | 6,164 | -9.50(-3.81%) |
Jan 16, 2018 | 262.50 | 263.98 | 242.50 | 249.50 | 4,546 | -10.50(-4.04%) |
Jan 12, 2018 | 260.00 | 260.00 | 260.00 | 0 | -11.00(-4.06%) | |
Jan 11, 2018 | 280.50 | 291.00 | 267.50 | 271.00 | 7,688 | -7.00(-2.52%) |
Jan 10, 2018 | 279.00 | 252.42 | 278.00 | 7,595 | +22.50(+8.81%) | |
Jan 09, 2018 | 257.00 | 273.50 | 251.00 | 255.50 | 10,200 | +1.00(+0.39%) |
Jan 08, 2018 | 252.50 | 255.50 | 242.19 | 254.50 | 5,923 | +4.00(+1.60%) |
Jan 05, 2018 | 237.50 | 252.34 | 231.00 | 250.50 | 10,724 | +17.00(+7.28%) |
Jan 04, 2018 | 234.50 | 235.95 | 222.05 | 233.50 | 3,696 | +1.50(+0.65%) |
Jan 03, 2018 | 223.50 | 237.50 | 222.50 | 232.00 | 10,855 | +10.50(+4.74%) |
Jan 02, 2018 | 205.00 | 222.50 | 203.50 | 221.50 | 10,825 | +15.50(+7.52%) |
Dec 29, 2017 | 206.00 | 206.00 | 206.00 | 0 | +1.00(+0.49%) | |
Dec 28, 2017 | 205.00 | 208.00 | 200.50 | 205.00 | 5,749 | +2.00(+0.99%) |
Dec 27, 2017 | 209.50 | 212.50 | 202.50 | 203.00 | 5,782 | -5.50(-2.64%) |
Dec 26, 2017 | 213.50 | 223.45 | 200.00 | 208.50 | 14,217 | -3.50(-1.65%) |
Dec 22, 2017 | 204.00 | 214.00 | 204.00 | 212.00 | 5,232 | +8.00(+3.92%) |
Dec 21, 2017 | 210.50 | 214.00 | 202.50 | 204.00 | 6,649 | -6.00(-2.86%) |
Dec 20, 2017 | 212.00 | 214.57 | 207.00 | 210.00 | 16,998 | +0.50(+0.24%) |
Dec 19, 2017 | 208.00 | 216.00 | 207.47 | 209.50 | 3,012 | +2.50(+1.21%) |
Dec 18, 2017 | 210.00 | 211.00 | 203.00 | 207.00 | 3,099 | -0.50(-0.24%) |
Dec 15, 2017 | 212.50 | 219.50 | 206.00 | 207.50 | 7,217 | -5.50(-2.58%) |
Dec 14, 2017 | 204.50 | 214.50 | 201.50 | 213.00 | 15,879 | +10.00(+4.93%) |
Dec 13, 2017 | 201.50 | 206.50 | 198.50 | 203.00 | 4,259 | +3.00(+1.50%) |
Dec 12, 2017 | 199.50 | 206.00 | 192.92 | 200.00 | 6,509 | +1.00(+0.50%) |
Dec 11, 2017 | 202.50 | 203.00 | 197.50 | 199.00 | 2,788 | -1.00(-0.50%) |
Dec 08, 2017 | 206.50 | 207.50 | 200.00 | 200.00 | 3,499 | -4.50(-2.20%) |
Dec 07, 2017 | 202.00 | 212.50 | 198.50 | 204.50 | 5,019 | +4.50(+2.25%) |
Dec 06, 2017 | 200.50 | 203.50 | 195.00 | 200.00 | 4,251 | -1.50(-0.74%) |
Dec 05, 2017 | 204.00 | 204.00 | 199.06 | 201.50 | 3,978 | -2.50(-1.23%) |
Dec 04, 2017 | 206.00 | 207.50 | 201.00 | 204.00 | 4,983 | -1.00(-0.49%) |
Dec 01, 2017 | 210.00 | 210.50 | 196.75 | 205.00 | 9,689 | -4.00(-1.91%) |
Nov 30, 2017 | 210.00 | 212.00 | 206.00 | 209.00 | 2,756 | -1.00(-0.48%) |
Nov 29, 2017 | 214.50 | 216.07 | 206.50 | 210.00 | 3,518 | -4.50(-2.10%) |
Nov 28, 2017 | 215.00 | 216.50 | 210.00 | 214.50 | 3,393 | -2.00(-0.92%) |
Nov 27, 2017 | 212.00 | 219.50 | 209.00 | 216.50 | 3,898 | +1.50(+0.70%) |
Nov 24, 2017 | 202.50 | 218.88 | 201.75 | 215.00 | 4,727 | +14.00(+6.97%) |
Nov 22, 2017 | 201.50 | 208.50 | 199.50 | 201.00 | 2,402 | -1.50(-0.74%) |
Nov 21, 2017 | 206.00 | 206.00 | 196.50 | 202.50 | 2,979 | +0.00(+0.00%) |
Nov 20, 2017 | 198.00 | 206.00 | 196.00 | 202.50 | 3,791 | +3.00(+1.50%) |
Nov 17, 2017 | 202.50 | 202.50 | 196.00 | 199.50 | 1,723 | -4.50(-2.21%) |
Nov 16, 2017 | 205.50 | 207.50 | 201.50 | 204.00 | 1,979 | +1.50(+0.74%) |
Nov 15, 2017 | 194.00 | 203.50 | 188.93 | 202.50 | 2,255 | +7.50(+3.85%) |
Nov 14, 2017 | 197.50 | 200.19 | 187.50 | 195.00 | 4,951 | -3.50(-1.76%) |
Nov 13, 2017 | 207.50 | 207.50 | 196.00 | 198.50 | 1,867 | -9.00(-4.34%) |
Nov 10, 2017 | 207.50 | 208.25 | 205.00 | 207.50 | 2,552 | +1.50(+0.73%) |
Nov 09, 2017 | 208.50 | 209.00 | 202.50 | 206.00 | 2,018 | -4.00(-1.90%) |
Nov 08, 2017 | 207.50 | 211.50 | 204.05 | 210.00 | 3,922 | +2.50(+1.20%) |
Nov 07, 2017 | 211.00 | 213.00 | 206.50 | 207.50 | 2,901 | -2.50(-1.19%) |
Nov 06, 2017 | 210.00 | 211.81 | 206.21 | 210.00 | 3,587 | +1.50(+0.72%) |
Nov 03, 2017 | 192.50 | 219.00 | 192.00 | 208.50 | 8,528 | +18.50(+9.74%) |
Nov 02, 2017 | 192.50 | 196.50 | 187.50 | 190.00 | 1,520 | -1.00(-0.52%) |