Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 137.76 | 137.76 | 137.76 | 0 | +1.68(+1.23%) | |
Dec 28, 2017 | 131.04 | 138.32 | 126.56 | 136.08 | 7,834 | +4.48(+3.40%) |
Dec 27, 2017 | 133.28 | 133.84 | 131.04 | 131.60 | 1,393 | -1.12(-0.84%) |
Dec 26, 2017 | 131.60 | 135.46 | 126.00 | 132.72 | 4,580 | +1.12(+0.85%) |
Dec 22, 2017 | 134.40 | 136.03 | 126.00 | 131.60 | 4,075 | -3.34(-2.48%) |
Dec 21, 2017 | 129.92 | 138.26 | 128.80 | 134.94 | 4,126 | +5.02(+3.87%) |
Dec 20, 2017 | 132.72 | 133.19 | 127.12 | 129.92 | 1,986 | -1.68(-1.28%) |
Dec 19, 2017 | 134.40 | 134.90 | 124.01 | 131.60 | 5,729 | -5.04(-3.69%) |
Dec 18, 2017 | 155.68 | 155.68 | 131.60 | 136.64 | 10,442 | -1.68(-1.21%) |
Dec 15, 2017 | 132.16 | 142.52 | 128.80 | 138.32 | 12,183 | +11.20(+8.81%) |
Dec 14, 2017 | 123.20 | 128.19 | 120.40 | 127.12 | 9,646 | +4.48(+3.65%) |
Dec 13, 2017 | 122.64 | 126.00 | 115.36 | 122.64 | 7,156 | +15.68(+14.66%) |
Dec 12, 2017 | 131.04 | 131.04 | 106.40 | 106.96 | 8,658 | -24.08(-18.38%) |
Dec 11, 2017 | 129.36 | 131.60 | 126.00 | 131.04 | 3,605 | +1.31(+1.01%) |
Dec 08, 2017 | 136.08 | 136.08 | 126.00 | 129.73 | 4,954 | -5.79(-4.27%) |
Dec 07, 2017 | 135.52 | 138.88 | 131.60 | 135.52 | 2,615 | -1.68(-1.22%) |
Dec 06, 2017 | 124.88 | 143.92 | 123.21 | 137.20 | 6,927 | +11.76(+9.37%) |
Dec 05, 2017 | 134.40 | 134.40 | 121.58 | 125.44 | 4,077 | -6.16(-4.68%) |
Dec 04, 2017 | 143.36 | 143.36 | 131.04 | 131.60 | 3,231 | -7.28(-5.24%) |
Dec 01, 2017 | 147.28 | 147.28 | 136.08 | 138.88 | 3,459 | -7.84(-5.34%) |
Nov 30, 2017 | 147.50 | 157.36 | 137.76 | 146.72 | 3,505 | -2.80(-1.87%) |
Nov 29, 2017 | 148.96 | 158.48 | 146.16 | 149.52 | 1,625 | -2.75(-1.81%) |
Nov 28, 2017 | 165.20 | 166.88 | 145.66 | 152.28 | 4,981 | -10.12(-6.23%) |
Nov 27, 2017 | 161.84 | 165.00 | 158.48 | 162.40 | 3,015 | -0.56(-0.34%) |
Nov 24, 2017 | 164.64 | 166.22 | 157.42 | 162.96 | 950 | -1.68(-1.02%) |
Nov 22, 2017 | 163.52 | 165.20 | 158.48 | 164.64 | 1,821 | +3.36(+2.08%) |
Nov 21, 2017 | 160.16 | 165.76 | 156.24 | 161.28 | 1,621 | +1.12(+0.70%) |
Nov 20, 2017 | 162.40 | 173.04 | 156.93 | 160.16 | 3,706 | +0.56(+0.35%) |
Nov 17, 2017 | 154.00 | 161.73 | 152.33 | 159.60 | 1,877 | +3.92(+2.52%) |
Nov 16, 2017 | 151.20 | 159.60 | 151.20 | 155.68 | 1,524 | +6.72(+4.51%) |
Nov 15, 2017 | 151.20 | 153.44 | 142.80 | 148.96 | 2,931 | -6.16(-3.97%) |
Nov 14, 2017 | 169.12 | 169.68 | 152.32 | 155.12 | 3,838 | -14.56(-8.58%) |
Nov 13, 2017 | 169.12 | 174.72 | 168.00 | 169.68 | 4,442 | -1.12(-0.66%) |
Nov 10, 2017 | 176.40 | 187.04 | 147.34 | 170.80 | 22,268 | +3.92(+2.35%) |
Nov 09, 2017 | 158.48 | 176.40 | 154.00 | 166.88 | 17,440 | +12.32(+7.97%) |
Nov 08, 2017 | 151.20 | 155.68 | 147.28 | 154.56 | 3,594 | +7.84(+5.34%) |
Nov 07, 2017 | 150.64 | 151.76 | 145.05 | 146.72 | 3,022 | -5.04(-3.32%) |
Nov 06, 2017 | 151.76 | 159.04 | 143.44 | 151.76 | 5,251 | +0.00(+0.00%) |
Nov 03, 2017 | 159.60 | 163.52 | 142.80 | 151.76 | 8,865 | -2.24(-1.45%) |
Nov 02, 2017 | 138.88 | 156.80 | 137.53 | 154.00 | 12,303 | +15.12(+10.89%) |
Nov 01, 2017 | 140.56 | 146.72 | 136.64 | 138.88 | 5,583 | +0.00(+0.00%) |
Oct 31, 2017 | 132.16 | 147.84 | 128.80 | 138.88 | 19,087 | +3.92(+2.90%) |
Oct 30, 2017 | 132.72 | 138.88 | 129.36 | 134.96 | 10,109 | +7.84(+6.17%) |
Oct 27, 2017 | 128.80 | 133.22 | 124.88 | 127.12 | 5,337 | -2.24(-1.73%) |
Oct 26, 2017 | 127.12 | 143.92 | 126.56 | 129.36 | 12,249 | +1.68(+1.32%) |
Oct 25, 2017 | 128.80 | 129.92 | 127.68 | 127.68 | 1,794 | -0.56(-0.44%) |
Oct 24, 2017 | 131.04 | 131.60 | 127.12 | 128.24 | 1,818 | -2.80(-2.14%) |
Oct 23, 2017 | 130.48 | 132.72 | 126.56 | 131.04 | 3,045 | -0.56(-0.43%) |
Oct 20, 2017 | 131.04 | 136.08 | 125.44 | 131.60 | 6,764 | -1.12(-0.84%) |
Oct 19, 2017 | 134.40 | 134.40 | 130.49 | 132.72 | 1,751 | -2.24(-1.66%) |
Oct 18, 2017 | 129.92 | 141.06 | 126.56 | 134.96 | 6,020 | +3.38(+2.57%) |
Oct 17, 2017 | 125.44 | 141.12 | 123.76 | 131.58 | 8,583 | +5.02(+3.97%) |
Oct 16, 2017 | 132.16 | 136.08 | 123.20 | 126.56 | 4,325 | -5.60(-4.24%) |
Oct 13, 2017 | 139.44 | 143.30 | 126.00 | 132.16 | 6,493 | -8.40(-5.98%) |
Oct 12, 2017 | 151.76 | 154.00 | 134.40 | 140.56 | 9,743 | -16.24(-10.36%) |
Oct 11, 2017 | 172.48 | 175.28 | 150.08 | 156.80 | 12,394 | -1.12(-0.71%) |
Oct 10, 2017 | 177.52 | 177.52 | 148.40 | 157.92 | 15,146 | -3.92(-2.42%) |
Oct 09, 2017 | 154.00 | 221.20 | 153.44 | 161.84 | 125,073 | +20.72(+14.68%) |
Oct 06, 2017 | 126.00 | 148.40 | 126.00 | 141.12 | 14,704 | +15.12(+12.00%) |
Oct 05, 2017 | 123.20 | 132.16 | 122.09 | 126.00 | 3,809 | +0.56(+0.45%) |
Oct 04, 2017 | 125.44 | 129.76 | 120.96 | 125.44 | 3,965 | +0.00(+0.00%) |
Oct 03, 2017 | 137.20 | 140.56 | 123.76 | 125.44 | 8,694 | +0.56(+0.45%) |