Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 255.50 | 266.00 | 252.00 | 255.50 | 7,082 | +0.00(+0.00%) |
Jan 30, 2018 | 262.50 | 266.00 | 256.20 | 255.50 | 8,344 | -10.50(-3.95%) |
Jan 29, 2018 | 273.00 | 275.39 | 262.50 | 266.00 | 9,577 | -7.00(-2.56%) |
Jan 26, 2018 | 283.50 | 285.25 | 269.50 | 273.00 | 10,007 | -10.50(-3.70%) |
Jan 25, 2018 | 280.00 | 282.80 | 276.50 | 283.50 | 7,321 | +0.00(+0.00%) |
Jan 24, 2018 | 290.50 | 297.50 | 273.35 | 283.50 | 10,879 | -7.00(-2.41%) |
Jan 23, 2018 | 290.50 | 297.50 | 287.00 | 290.50 | 4,954 | +0.00(+0.00%) |
Jan 22, 2018 | 304.50 | 304.50 | 290.50 | 290.50 | 5,445 | -14.00(-4.60%) |
Jan 19, 2018 | 294.00 | 311.50 | 290.50 | 304.50 | 6,467 | +10.50(+3.57%) |
Jan 18, 2018 | 287.00 | 301.00 | 287.00 | 294.00 | 5,702 | +7.00(+2.44%) |
Jan 17, 2018 | 294.00 | 297.50 | 287.00 | 287.00 | 7,554 | -3.50(-1.20%) |
Jan 16, 2018 | 311.50 | 315.00 | 283.50 | 290.50 | 12,926 | -19.25(-6.21%) |
Jan 12, 2018 | 309.75 | 309.75 | 309.75 | 0 | -1.75(-0.56%) | |
Jan 11, 2018 | 308.00 | 315.00 | 304.50 | 311.50 | 5,608 | +3.50(+1.14%) |
Jan 10, 2018 | 315.00 | 318.50 | 308.00 | 308.00 | 5,274 | -7.00(-2.22%) |
Jan 09, 2018 | 329.00 | 329.00 | 308.00 | 315.00 | 13,871 | -14.00(-4.26%) |
Jan 08, 2018 | 336.00 | 339.50 | 318.50 | 329.00 | 4,227 | -3.50(-1.05%) |
Jan 05, 2018 | 343.00 | 346.50 | 332.50 | 332.50 | 7,949 | -7.00(-2.06%) |
Jan 04, 2018 | 350.00 | 355.80 | 329.00 | 339.50 | 17,612 | +7.00(+2.11%) |
Jan 03, 2018 | 325.50 | 338.80 | 318.50 | 332.50 | 7,433 | +14.00(+4.40%) |
Jan 02, 2018 | 308.00 | 327.25 | 301.00 | 318.50 | 9,069 | +10.50(+3.41%) |
Dec 29, 2017 | 308.00 | 308.00 | 308.00 | 0 | +7.00(+2.33%) | |
Dec 28, 2017 | 297.50 | 308.00 | 295.75 | 301.00 | 7,149 | +3.50(+1.18%) |
Dec 27, 2017 | 308.00 | 311.50 | 297.50 | 297.50 | 5,590 | -14.00(-4.49%) |
Dec 26, 2017 | 308.00 | 315.00 | 302.75 | 311.50 | 8,469 | +0.00(+0.00%) |
Dec 22, 2017 | 301.00 | 311.50 | 297.50 | 311.50 | 10,133 | +10.50(+3.49%) |
Dec 21, 2017 | 315.00 | 322.00 | 283.85 | 301.00 | 11,232 | -17.50(-5.49%) |
Dec 20, 2017 | 308.00 | 322.00 | 301.00 | 318.50 | 8,914 | +17.50(+5.81%) |
Dec 19, 2017 | 308.00 | 309.19 | 297.50 | 301.00 | 5,531 | -10.50(-3.37%) |
Dec 18, 2017 | 308.00 | 311.50 | 301.00 | 311.50 | 6,947 | +3.50(+1.14%) |
Dec 15, 2017 | 304.50 | 318.50 | 301.00 | 308.00 | 6,394 | +0.00(+0.00%) |
Dec 14, 2017 | 311.50 | 329.00 | 301.00 | 308.00 | 7,254 | +0.00(+0.00%) |
Dec 13, 2017 | 297.50 | 311.50 | 290.50 | 308.00 | 6,964 | +10.50(+3.53%) |
Dec 12, 2017 | 308.00 | 318.50 | 290.50 | 297.50 | 6,683 | -10.50(-3.41%) |
Dec 11, 2017 | 318.50 | 318.50 | 304.15 | 308.00 | 9,488 | -14.00(-4.35%) |
Dec 08, 2017 | 329.00 | 332.15 | 308.00 | 322.00 | 12,077 | -3.50(-1.08%) |
Dec 07, 2017 | 336.00 | 346.50 | 322.00 | 325.50 | 9,247 | -3.50(-1.06%) |
Dec 06, 2017 | 336.00 | 343.00 | 318.50 | 329.00 | 16,408 | -3.50(-1.05%) |
Dec 05, 2017 | 280.00 | 353.50 | 276.50 | 332.50 | 33,247 | +52.50(+18.75%) |
Dec 04, 2017 | 287.00 | 287.00 | 285.25 | 280.00 | 9,843 | -3.50(-1.23%) |
Dec 01, 2017 | 269.50 | 290.50 | 266.00 | 283.50 | 15,589 | +17.50(+6.58%) |
Nov 30, 2017 | 276.50 | 276.50 | 255.97 | 266.00 | 20,683 | +21.00(+8.57%) |
Nov 29, 2017 | 269.50 | 270.51 | 238.00 | 245.00 | 23,063 | -21.00(-7.89%) |
Nov 28, 2017 | 280.00 | 280.00 | 255.50 | 266.00 | 16,484 | -14.00(-5.00%) |
Nov 27, 2017 | 290.50 | 293.30 | 266.00 | 280.00 | 11,065 | -14.00(-4.76%) |
Nov 24, 2017 | 280.00 | 294.00 | 280.00 | 294.00 | 5,900 | +10.50(+3.70%) |
Nov 22, 2017 | 287.00 | 287.00 | 266.00 | 283.50 | 16,398 | +0.00(+0.00%) |
Nov 21, 2017 | 294.00 | 301.00 | 283.50 | 283.50 | 7,521 | -10.50(-3.57%) |
Nov 20, 2017 | 294.00 | 297.50 | 283.50 | 294.00 | 9,219 | +0.00(+0.00%) |
Nov 17, 2017 | 290.50 | 294.00 | 281.75 | 294.00 | 10,745 | +3.50(+1.20%) |
Nov 16, 2017 | 301.00 | 311.50 | 290.50 | 290.50 | 14,237 | -10.50(-3.49%) |
Nov 15, 2017 | 325.50 | 332.50 | 297.50 | 301.00 | 15,407 | -24.50(-7.53%) |
Nov 14, 2017 | 318.50 | 332.50 | 315.00 | 325.50 | 9,181 | +7.00(+2.20%) |
Nov 13, 2017 | 343.00 | 343.00 | 318.50 | 318.50 | 8,139 | -14.00(-4.21%) |
Nov 10, 2017 | 339.50 | 346.50 | 322.00 | 332.50 | 9,305 | +3.50(+1.06%) |
Nov 09, 2017 | 332.50 | 342.16 | 318.50 | 329.00 | 6,750 | -7.00(-2.08%) |
Nov 08, 2017 | 346.50 | 350.00 | 332.50 | 336.00 | 6,633 | -7.00(-2.04%) |
Nov 07, 2017 | 357.00 | 360.49 | 332.50 | 343.00 | 14,113 | -17.50(-4.85%) |
Nov 06, 2017 | 364.00 | 367.50 | 357.00 | 360.50 | 5,744 | -3.50(-0.96%) |
Nov 03, 2017 | 357.00 | 367.50 | 357.00 | 364.00 | 4,715 | +0.00(+0.00%) |
Nov 02, 2017 | 350.00 | 367.50 | 350.00 | 364.00 | 3,714 | +10.50(+2.97%) |