Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 327.60 | 332.80 | 323.20 | 326.80 | 7,236 | +1.40(+0.43%) |
Jan 30, 2018 | 337.00 | 342.00 | 314.80 | 325.40 | 12,094 | -14.20(-4.18%) |
Jan 29, 2018 | 357.00 | 360.20 | 335.80 | 339.60 | 14,186 | -20.20(-5.61%) |
Jan 26, 2018 | 364.60 | 364.60 | 358.40 | 359.80 | 6,421 | -2.60(-0.72%) |
Jan 25, 2018 | 372.00 | 372.20 | 360.00 | 362.40 | 6,588 | -6.00(-1.63%) |
Jan 24, 2018 | 373.20 | 374.60 | 357.80 | 368.40 | 9,953 | -5.20(-1.39%) |
Jan 23, 2018 | 376.20 | 386.00 | 364.58 | 373.60 | 12,222 | -4.00(-1.06%) |
Jan 22, 2018 | 369.80 | 379.00 | 361.20 | 377.60 | 6,173 | +9.00(+2.44%) |
Jan 19, 2018 | 366.20 | 369.22 | 359.42 | 368.60 | 7,542 | +2.40(+0.66%) |
Jan 18, 2018 | 366.80 | 379.60 | 364.40 | 366.20 | 6,414 | -16.00(-4.19%) |
Jan 17, 2018 | 379.60 | 387.00 | 347.95 | 382.20 | 4,145 | +6.20(+1.65%) |
Jan 16, 2018 | 389.80 | 410.83 | 374.00 | 376.00 | 5,578 | -12.00(-3.09%) |
Jan 12, 2018 | 388.00 | 388.00 | 388.00 | 0 | +12.00(+3.19%) | |
Jan 11, 2018 | 372.00 | 391.00 | 362.20 | 376.00 | 10,224 | +4.00(+1.08%) |
Jan 10, 2018 | 364.40 | 378.80 | 358.20 | 372.00 | 8,351 | +9.80(+2.71%) |
Jan 09, 2018 | 354.00 | 365.40 | 336.80 | 362.20 | 6,943 | +9.20(+2.61%) |
Jan 08, 2018 | 348.80 | 367.80 | 345.00 | 353.00 | 4,768 | +4.20(+1.20%) |
Jan 05, 2018 | 348.60 | 349.40 | 333.00 | 348.80 | 4,851 | +0.00(+0.00%) |
Jan 04, 2018 | 355.20 | 363.56 | 331.00 | 348.80 | 10,784 | +7.00(+2.05%) |
Jan 03, 2018 | 316.80 | 346.20 | 310.20 | 341.80 | 8,239 | +24.60(+7.76%) |
Jan 02, 2018 | 298.00 | 319.80 | 298.00 | 317.20 | 4,681 | +22.40(+7.60%) |
Dec 29, 2017 | 294.80 | 294.80 | 294.80 | 0 | -1.60(-0.54%) | |
Dec 28, 2017 | 300.20 | 301.40 | 295.60 | 296.40 | 2,542 | -3.60(-1.20%) |
Dec 27, 2017 | 302.00 | 308.20 | 280.78 | 300.00 | 3,459 | -1.00(-0.33%) |
Dec 26, 2017 | 300.40 | 308.20 | 299.20 | 301.00 | 3,140 | +1.20(+0.40%) |
Dec 22, 2017 | 302.40 | 302.40 | 294.10 | 299.80 | 4,691 | -4.20(-1.38%) |
Dec 21, 2017 | 303.60 | 314.80 | 295.20 | 304.00 | 8,656 | +5.00(+1.67%) |
Dec 20, 2017 | 290.60 | 300.20 | 289.00 | 299.00 | 3,147 | +8.40(+2.89%) |
Dec 19, 2017 | 294.80 | 299.00 | 287.40 | 290.60 | 6,479 | -4.20(-1.42%) |
Dec 18, 2017 | 292.00 | 298.30 | 290.00 | 294.80 | 11,052 | +4.60(+1.59%) |
Dec 15, 2017 | 287.80 | 294.50 | 287.00 | 290.20 | 13,895 | +4.60(+1.61%) |
Dec 14, 2017 | 305.20 | 329.60 | 285.00 | 285.60 | 12,313 | -20.20(-6.61%) |
Dec 13, 2017 | 319.00 | 319.00 | 302.40 | 305.80 | 5,928 | -13.20(-4.14%) |
Dec 12, 2017 | 308.80 | 321.20 | 306.40 | 319.00 | 4,452 | +12.00(+3.91%) |
Dec 11, 2017 | 300.60 | 311.60 | 297.61 | 307.00 | 3,951 | +6.00(+1.99%) |
Dec 08, 2017 | 296.60 | 302.80 | 285.40 | 301.00 | 5,776 | +8.00(+2.73%) |
Dec 07, 2017 | 287.00 | 295.80 | 286.00 | 293.00 | 3,927 | +6.20(+2.16%) |
Dec 06, 2017 | 305.80 | 305.80 | 277.00 | 286.80 | 13,477 | -20.20(-6.58%) |
Dec 05, 2017 | 338.60 | 341.80 | 306.20 | 307.00 | 9,784 | -31.80(-9.39%) |
Dec 04, 2017 | 342.00 | 342.00 | 337.40 | 338.80 | 9,753 | -1.60(-0.47%) |
Dec 01, 2017 | 338.00 | 345.80 | 328.00 | 340.40 | 16,468 | +4.40(+1.31%) |
Nov 30, 2017 | 322.80 | 341.00 | 322.80 | 336.00 | 17,885 | +16.20(+5.07%) |
Nov 29, 2017 | 324.40 | 327.60 | 313.00 | 319.80 | 13,056 | -3.20(-0.99%) |
Nov 28, 2017 | 324.40 | 335.26 | 313.80 | 323.00 | 10,255 | -1.20(-0.37%) |
Nov 27, 2017 | 334.40 | 338.90 | 322.40 | 324.20 | 11,206 | -11.40(-3.40%) |
Nov 24, 2017 | 340.60 | 342.40 | 332.00 | 335.60 | 3,351 | -5.00(-1.47%) |
Nov 22, 2017 | 343.00 | 352.00 | 337.00 | 340.60 | 8,780 | +3.00(+0.89%) |
Nov 21, 2017 | 326.00 | 345.00 | 326.00 | 337.60 | 18,847 | +13.20(+4.07%) |
Nov 20, 2017 | 335.00 | 350.80 | 317.40 | 324.40 | 8,703 | -10.00(-2.99%) |
Nov 17, 2017 | 329.80 | 338.40 | 322.20 | 334.40 | 6,208 | +4.40(+1.33%) |
Nov 16, 2017 | 326.80 | 330.40 | 315.62 | 330.00 | 10,665 | +3.40(+1.04%) |
Nov 15, 2017 | 326.80 | 347.80 | 313.43 | 326.60 | 18,197 | +3.80(+1.18%) |
Nov 14, 2017 | 370.00 | 370.00 | 300.20 | 322.80 | 42,573 | -92.00(-22.18%) |
Nov 13, 2017 | 424.80 | 441.14 | 414.00 | 414.80 | 4,614 | -9.80(-2.31%) |
Nov 10, 2017 | 419.80 | 429.00 | 403.40 | 424.60 | 10,821 | +4.60(+1.10%) |
Nov 09, 2017 | 415.00 | 421.80 | 406.80 | 420.00 | 2,292 | +2.80(+0.67%) |
Nov 08, 2017 | 426.60 | 431.90 | 414.40 | 417.20 | 3,156 | -9.20(-2.16%) |
Nov 07, 2017 | 438.20 | 438.80 | 393.00 | 426.40 | 5,078 | -12.00(-2.74%) |
Nov 06, 2017 | 434.20 | 446.20 | 433.60 | 438.40 | 4,650 | +6.60(+1.53%) |
Nov 03, 2017 | 431.80 | 445.50 | 426.80 | 431.80 | 4,207 | +0.20(+0.05%) |
Nov 02, 2017 | 429.80 | 437.20 | 426.60 | 431.60 | 2,414 | +3.40(+0.79%) |