Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 187.50 | 192.50 | 182.00 | 191.00 | 2,467 | +4.50(+2.41%) |
Oct 31, 2017 | 193.50 | 196.95 | 183.50 | 186.50 | 2,314 | -6.00(-3.12%) |
Oct 30, 2017 | 199.00 | 200.00 | 191.00 | 192.50 | 1,620 | -5.50(-2.78%) |
Oct 27, 2017 | 202.00 | 204.50 | 191.50 | 198.00 | 4,836 | -3.50(-1.74%) |
Oct 26, 2017 | 202.50 | 204.00 | 192.50 | 201.50 | 2,246 | -3.00(-1.47%) |
Oct 25, 2017 | 201.00 | 205.00 | 192.00 | 204.50 | 4,262 | +3.50(+1.74%) |
Oct 24, 2017 | 190.50 | 202.50 | 180.14 | 201.00 | 6,722 | +11.00(+5.79%) |
Oct 23, 2017 | 203.50 | 204.50 | 189.98 | 190.00 | 4,343 | -12.50(-6.17%) |
Oct 20, 2017 | 204.00 | 205.50 | 201.00 | 202.50 | 1,342 | -1.00(-0.49%) |
Oct 19, 2017 | 208.00 | 212.00 | 197.50 | 203.50 | 4,879 | -6.00(-2.86%) |
Oct 18, 2017 | 219.00 | 225.00 | 207.50 | 209.50 | 5,343 | -1.00(-0.48%) |
Oct 17, 2017 | 214.00 | 217.50 | 208.41 | 210.50 | 4,287 | -2.50(-1.17%) |
Oct 16, 2017 | 213.50 | 217.50 | 208.50 | 213.00 | 3,576 | +2.50(+1.19%) |
Oct 13, 2017 | 213.00 | 214.50 | 207.50 | 210.50 | 5,383 | +0.50(+0.24%) |
Oct 12, 2017 | 219.00 | 219.00 | 208.50 | 210.00 | 3,351 | -8.00(-3.67%) |
Oct 11, 2017 | 215.00 | 219.50 | 209.00 | 218.00 | 2,798 | +4.50(+2.11%) |
Oct 10, 2017 | 219.50 | 226.50 | 211.00 | 213.50 | 2,747 | -2.50(-1.16%) |
Oct 09, 2017 | 222.50 | 226.50 | 215.50 | 216.00 | 2,377 | -7.50(-3.36%) |
Oct 06, 2017 | 235.00 | 237.50 | 220.50 | 223.50 | 6,077 | -6.50(-2.83%) |
Oct 05, 2017 | 227.50 | 243.00 | 227.00 | 230.00 | 7,462 | +3.00(+1.32%) |
Oct 04, 2017 | 235.00 | 235.64 | 223.50 | 227.00 | 5,080 | +1.00(+0.44%) |
Oct 03, 2017 | 220.00 | 236.45 | 218.00 | 226.00 | 6,136 | +10.50(+4.87%) |