Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 270.00 | 277.75 | 250.80 | 250.80 | 132 | -15.60(-5.86%) |
Jan 30, 2018 | 280.24 | 268.80 | 266.40 | 68 | -2.40(-0.89%) | |
Jan 29, 2018 | 259.20 | 286.84 | 259.20 | 268.80 | 23 | +3.60(+1.36%) |
Jan 26, 2018 | 277.80 | 277.80 | 260.40 | 265.20 | 77 | +3.60(+1.38%) |
Jan 25, 2018 | 262.92 | 285.04 | 260.46 | 261.60 | 45 | -7.20(-2.68%) |
Jan 24, 2018 | 259.20 | 280.80 | 250.92 | 268.80 | 113 | +18.00(+7.18%) |
Jan 23, 2018 | 256.80 | 286.80 | 248.40 | 250.80 | 159 | +0.00(+0.00%) |
Jan 22, 2018 | 290.40 | 300.24 | 246.01 | 250.80 | 180 | -34.80(-12.18%) |
Jan 19, 2018 | 325.20 | 345.78 | 268.80 | 285.60 | 161 | -13.20(-4.42%) |
Jan 18, 2018 | 319.20 | 381.12 | 264.79 | 298.80 | 755 | +23.84(+8.67%) |
Jan 17, 2018 | 234.00 | 314.39 | 228.00 | 274.96 | 2,136 | +42.16(+18.11%) |
Jan 16, 2018 | 234.00 | 234.00 | 229.20 | 232.80 | 39 | +1.20(+0.52%) |
Jan 12, 2018 | 231.60 | 231.60 | 231.60 | 0 | -2.40(-1.03%) | |
Jan 11, 2018 | 237.60 | 237.60 | 228.01 | 234.00 | 13 | +6.00(+2.63%) |
Jan 10, 2018 | 231.61 | 233.08 | 223.20 | 228.00 | 41 | -4.80(-2.06%) |
Jan 09, 2018 | 241.80 | 258.00 | 230.40 | 232.80 | 176 | -18.01(-7.18%) |
Jan 08, 2018 | 244.80 | 256.78 | 244.80 | 250.81 | 70 | +3.61(+1.46%) |
Jan 05, 2018 | 265.20 | 282.23 | 242.30 | 247.20 | 74 | -8.41(-3.29%) |
Jan 04, 2018 | 240.00 | 265.21 | 225.61 | 255.61 | 211 | +20.41(+8.68%) |
Jan 03, 2018 | 225.60 | 241.20 | 225.60 | 235.20 | 84 | +7.20(+3.16%) |
Jan 02, 2018 | 230.22 | 228.00 | 228.00 | 49 | -2.22(-0.96%) | |
Dec 29, 2017 | 230.22 | 230.22 | 230.22 | 0 | -4.98(-2.12%) | |
Dec 28, 2017 | 237.43 | 237.43 | 230.58 | 235.20 | 22 | -3.60(-1.51%) |
Dec 27, 2017 | 246.00 | 246.00 | 232.80 | 238.80 | 34 | -7.20(-2.93%) |
Dec 26, 2017 | 234.00 | 246.00 | 220.80 | 246.00 | 60 | +13.20(+5.67%) |
Dec 22, 2017 | 243.60 | 247.20 | 232.80 | 232.80 | 145 | -20.40(-8.06%) |
Dec 21, 2017 | 260.86 | 260.86 | 244.80 | 253.20 | 177 | -4.88(-1.89%) |
Dec 20, 2017 | 265.20 | 265.20 | 256.80 | 258.08 | 74 | +2.48(+0.97%) |
Dec 19, 2017 | 265.20 | 276.00 | 254.40 | 255.60 | 134 | -6.00(-2.29%) |
Dec 18, 2017 | 258.30 | 264.95 | 258.30 | 261.60 | 16 | +2.40(+0.93%) |
Dec 15, 2017 | 247.20 | 265.19 | 247.20 | 259.20 | 143 | +9.60(+3.85%) |
Dec 14, 2017 | 261.60 | 265.80 | 249.60 | 249.60 | 229 | +0.00(+0.00%) |
Dec 13, 2017 | 253.20 | 274.80 | 243.72 | 249.60 | 523 | +1.20(+0.48%) |
Dec 12, 2017 | 246.00 | 249.60 | 246.00 | 248.40 | 21 | +0.00(+0.00%) |
Dec 11, 2017 | 246.00 | 250.80 | 245.80 | 248.40 | 42 | -8.40(-3.27%) |
Dec 08, 2017 | 253.20 | 256.80 | 244.80 | 256.80 | 118 | -1.20(-0.47%) |
Dec 07, 2017 | 252.00 | 261.60 | 246.00 | 258.00 | 83 | -1.20(-0.46%) |
Dec 06, 2017 | 254.41 | 266.40 | 254.41 | 259.20 | 31 | +4.80(+1.89%) |
Dec 05, 2017 | 254.40 | 262.80 | 254.40 | 254.40 | 45 | -8.40(-3.20%) |
Dec 04, 2017 | 271.20 | 259.20 | 262.80 | 56 | +4.80(+1.86%) | |
Dec 01, 2017 | 273.68 | 277.20 | 249.60 | 258.00 | 140 | +3.60(+1.42%) |
Nov 30, 2017 | 272.40 | 276.00 | 254.40 | 254.40 | 15 | -14.40(-5.36%) |
Nov 29, 2017 | 265.20 | 270.00 | 260.52 | 268.80 | 59 | +14.40(+5.66%) |
Nov 28, 2017 | 256.80 | 270.00 | 254.40 | 254.40 | 91 | -7.20(-2.75%) |
Nov 27, 2017 | 271.20 | 284.40 | 261.60 | 261.60 | 63 | -19.37(-6.89%) |
Nov 24, 2017 | 265.32 | 280.97 | 265.32 | 280.97 | 17 | +9.77(+3.60%) |
Nov 22, 2017 | 272.28 | 273.60 | 271.20 | 271.20 | 35 | -1.20(-0.44%) |
Nov 21, 2017 | 273.60 | 279.60 | 266.40 | 272.40 | 93 | +6.00(+2.25%) |
Nov 20, 2017 | 272.40 | 291.60 | 264.00 | 266.40 | 274 | -14.40(-5.13%) |
Nov 17, 2017 | 286.01 | 298.30 | 271.20 | 280.80 | 149 | -9.60(-3.31%) |
Nov 16, 2017 | 261.60 | 305.45 | 254.59 | 290.40 | 132 | +28.80(+11.01%) |
Nov 15, 2017 | 271.20 | 283.20 | 246.00 | 261.60 | 236 | +9.60(+3.81%) |
Nov 14, 2017 | 265.74 | 271.20 | 252.00 | 252.00 | 51 | -14.40(-5.41%) |
Nov 13, 2017 | 258.00 | 267.60 | 250.80 | 266.40 | 98 | +7.20(+2.78%) |
Nov 10, 2017 | 250.80 | 263.12 | 250.80 | 259.20 | 49 | -10.81(-4.00%) |
Nov 09, 2017 | 280.80 | 280.80 | 252.01 | 270.01 | 72 | +15.66(+6.16%) |
Nov 08, 2017 | 267.60 | 276.80 | 248.40 | 254.35 | 83 | -12.05(-4.52%) |
Nov 07, 2017 | 297.60 | 322.98 | 266.40 | 266.40 | 104 | -31.20(-10.48%) |
Nov 06, 2017 | 301.20 | 305.17 | 288.00 | 297.60 | 163 | -19.20(-6.06%) |
Nov 03, 2017 | 334.80 | 334.80 | 273.60 | 316.80 | 398 | -19.20(-5.71%) |
Nov 02, 2017 | 283.20 | 443.39 | 283.20 | 336.00 | 1,476 | +70.80(+26.70%) |