Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 190.00 | 195.97 | 186.00 | 189.80 | 838,782 | +5.14(+2.78%) |
Jan 30, 2018 | 180.29 | 186.45 | 180.29 | 184.66 | 367,605 | +0.32(+0.17%) |
Jan 29, 2018 | 183.47 | 185.95 | 182.32 | 184.34 | 351,732 | +0.87(+0.47%) |
Jan 26, 2018 | 184.88 | 186.18 | 180.85 | 183.47 | 333,129 | +0.39(+0.21%) |
Jan 25, 2018 | 182.13 | 183.87 | 180.29 | 183.08 | 374,776 | +2.82(+1.56%) |
Jan 24, 2018 | 181.08 | 183.05 | 175.20 | 180.26 | 443,945 | -0.27(-0.15%) |
Jan 23, 2018 | 168.02 | 181.40 | 168.02 | 180.53 | 601,981 | +11.86(+7.03%) |
Jan 22, 2018 | 170.71 | 172.33 | 168.38 | 168.67 | 580,104 | -0.79(-0.47%) |
Jan 19, 2018 | 166.39 | 170.21 | 166.00 | 169.46 | 369,084 | +2.75(+1.65%) |
Jan 18, 2018 | 167.12 | 172.97 | 166.13 | 166.71 | 500,649 | -1.77(-1.05%) |
Jan 17, 2018 | 169.72 | 172.17 | 167.04 | 168.48 | 464,763 | +0.13(+0.08%) |
Jan 16, 2018 | 177.88 | 178.00 | 168.03 | 168.35 | 464,016 | -7.51(-4.27%) |
Jan 12, 2018 | 175.86 | 175.86 | 175.86 | 0 | +1.26(+0.72%) | |
Jan 11, 2018 | 174.50 | 178.66 | 172.25 | 174.60 | 598,319 | -2.77(-1.56%) |
Jan 10, 2018 | 177.37 | 1,120,479 | +6.36(+3.72%) | |||
Jan 09, 2018 | 162.60 | 173.74 | 161.19 | 171.01 | 1,129,747 | +8.40(+5.17%) |
Jan 08, 2018 | 169.46 | 169.46 | 156.63 | 162.61 | 789,489 | -6.64(-3.92%) |
Jan 05, 2018 | 166.50 | 169.88 | 161.43 | 169.25 | 581,028 | +2.81(+1.69%) |
Jan 04, 2018 | 172.53 | 172.53 | 165.09 | 166.44 | 380,836 | -3.73(-2.19%) |
Jan 03, 2018 | 167.26 | 170.75 | 164.22 | 170.17 | 667,467 | +3.51(+2.11%) |
Jan 02, 2018 | 164.80 | 167.41 | 162.54 | 166.66 | 441,562 | +1.95(+1.18%) |
Dec 29, 2017 | 164.71 | 164.71 | 164.71 | 0 | -1.48(-0.89%) | |
Dec 28, 2017 | 166.00 | 166.48 | 163.66 | 166.19 | 347,280 | +2.03(+1.24%) |
Dec 27, 2017 | 157.10 | 166.78 | 156.50 | 164.16 | 806,714 | +8.02(+5.14%) |
Dec 26, 2017 | 165.00 | 167.75 | 155.69 | 156.14 | 744,832 | -9.75(-5.88%) |
Dec 22, 2017 | 155.00 | 167.35 | 153.33 | 165.89 | 729,073 | +10.49(+6.75%) |
Dec 21, 2017 | 163.69 | 164.09 | 154.88 | 155.40 | 833,833 | -8.04(-4.92%) |
Dec 20, 2017 | 162.67 | 164.09 | 161.58 | 163.44 | 301,546 | +2.07(+1.28%) |
Dec 19, 2017 | 164.46 | 165.46 | 160.96 | 161.37 | 344,283 | -2.95(-1.80%) |
Dec 18, 2017 | 163.54 | 167.50 | 162.13 | 164.32 | 650,067 | +2.00(+1.23%) |
Dec 15, 2017 | 159.00 | 163.98 | 155.72 | 162.32 | 1,177,180 | +4.29(+2.71%) |
Dec 14, 2017 | 164.36 | 164.79 | 155.75 | 158.03 | 873,172 | -6.62(-4.02%) |
Dec 13, 2017 | 159.77 | 165.50 | 159.50 | 164.65 | 906,260 | +4.21(+2.62%) |
Dec 12, 2017 | 164.09 | 165.00 | 158.13 | 160.44 | 720,258 | -2.89(-1.77%) |
Dec 11, 2017 | 166.00 | 168.11 | 156.62 | 163.33 | 1,377,252 | -4.01(-2.40%) |
Dec 08, 2017 | 158.97 | 173.36 | 158.97 | 167.34 | 4,672,351 | +11.07(+7.08%) |
Dec 07, 2017 | 161.19 | 169.59 | 152.00 | 156.27 | 8,424,976 | +64.37(+70.04%) |
Dec 06, 2017 | 91.00 | 92.26 | 88.03 | 91.90 | 570,178 | +2.11(+2.35%) |
Dec 05, 2017 | 92.49 | 94.47 | 89.39 | 89.79 | 253,919 | -2.87(-3.10%) |
Dec 04, 2017 | 94.00 | 94.54 | 92.33 | 92.66 | 521,972 | -0.36(-0.39%) |
Dec 01, 2017 | 91.83 | 93.97 | 90.59 | 93.02 | 546,044 | +0.61(+0.66%) |
Nov 30, 2017 | 94.80 | 95.50 | 92.08 | 92.41 | 669,658 | -1.74(-1.85%) |
Nov 29, 2017 | 95.78 | 96.98 | 92.85 | 94.15 | 453,698 | -1.86(-1.94%) |
Nov 28, 2017 | 96.96 | 100.50 | 95.12 | 96.01 | 745,464 | -0.32(-0.33%) |
Nov 27, 2017 | 98.82 | 95.79 | 96.33 | 765,766 | -1.38(-1.41%) | |
Nov 24, 2017 | 95.67 | 100.34 | 93.01 | 97.71 | 678,163 | +2.27(+2.38%) |
Nov 22, 2017 | 90.38 | 96.87 | 89.85 | 95.44 | 888,089 | +5.50(+6.12%) |
Nov 21, 2017 | 84.82 | 90.00 | 84.31 | 89.94 | 736,293 | +6.05(+7.21%) |
Nov 20, 2017 | 85.96 | 86.70 | 83.56 | 83.89 | 547,212 | -1.79(-2.09%) |
Nov 17, 2017 | 85.93 | 87.19 | 85.40 | 85.68 | 755,998 | +0.01(+0.01%) |
Nov 16, 2017 | 87.01 | 87.15 | 84.68 | 85.67 | 768,466 | +0.20(+0.23%) |
Nov 15, 2017 | 85.35 | 89.87 | 83.00 | 85.47 | 3,025,876 | -2.78(-3.15%) |
Nov 14, 2017 | 91.76 | 92.50 | 85.33 | 88.25 | 1,901,592 | -6.40(-6.76%) |
Nov 13, 2017 | 96.98 | 99.80 | 94.63 | 94.65 | 861,077 | -1.39(-1.45%) |
Nov 10, 2017 | 96.70 | 98.80 | 92.20 | 96.04 | 1,750,053 | -0.61(-0.63%) |
Nov 09, 2017 | 89.60 | 96.99 | 85.25 | 96.65 | 6,253,764 | +33.99(+54.25%) |
Nov 08, 2017 | 63.53 | 64.12 | 61.67 | 62.66 | 332,739 | -1.10(-1.73%) |
Nov 07, 2017 | 66.99 | 67.18 | 63.09 | 63.76 | 316,543 | -1.73(-2.64%) |
Nov 06, 2017 | 69.42 | 69.77 | 65.23 | 65.49 | 483,121 | -3.59(-5.20%) |
Nov 03, 2017 | 62.95 | 69.33 | 62.79 | 69.08 | 919,080 | +6.52(+10.42%) |
Nov 02, 2017 | 60.89 | 63.88 | 59.65 | 62.56 | 842,971 | +0.73(+1.18%) |