Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 143.00 | 143.00 | 138.40 | 139.60 | 71,270 | -2.80(-1.97%) |
Jan 30, 2018 | 144.80 | 145.40 | 139.60 | 142.40 | 75,016 | -2.80(-1.93%) |
Jan 29, 2018 | 145.20 | 147.80 | 143.80 | 145.20 | 40,863 | -0.80(-0.55%) |
Jan 26, 2018 | 146.00 | 147.00 | 143.80 | 146.00 | 78,539 | +0.80(+0.55%) |
Jan 25, 2018 | 147.20 | 147.60 | 143.40 | 145.20 | 112,242 | -1.00(-0.68%) |
Jan 24, 2018 | 150.40 | 151.40 | 145.00 | 146.20 | 76,685 | -3.80(-2.53%) |
Jan 23, 2018 | 150.80 | 152.40 | 147.00 | 150.00 | 82,587 | -0.60(-0.40%) |
Jan 22, 2018 | 149.60 | 152.00 | 148.00 | 150.60 | 89,252 | +1.60(+1.07%) |
Jan 19, 2018 | 146.60 | 149.00 | 145.20 | 149.00 | 91,929 | +3.20(+2.19%) |
Jan 18, 2018 | 148.60 | 149.40 | 145.20 | 145.80 | 91,356 | -3.20(-2.15%) |
Jan 17, 2018 | 145.00 | 150.60 | 144.40 | 149.00 | 135,981 | +4.80(+3.33%) |
Jan 16, 2018 | 145.60 | 147.60 | 143.60 | 144.20 | 169,712 | -1.00(-0.69%) |
Jan 12, 2018 | 145.20 | 145.20 | 145.20 | 0 | -4.60(-3.07%) | |
Jan 11, 2018 | 149.60 | 152.60 | 147.40 | 149.80 | 186,416 | +0.00(+0.00%) |
Jan 10, 2018 | 154.00 | 149.80 | 323,319 | +2.40(+1.63%) | ||
Jan 09, 2018 | 155.40 | 164.10 | 143.20 | 147.40 | 766,461 | -37.40(-20.24%) |
Jan 08, 2018 | 183.00 | 186.00 | 178.80 | 184.80 | 157,143 | +1.80(+0.98%) |
Jan 05, 2018 | 191.60 | 191.60 | 182.80 | 183.00 | 198,646 | -9.40(-4.89%) |
Jan 04, 2018 | 193.20 | 196.00 | 177.60 | 192.40 | 240,128 | -2.00(-1.03%) |
Jan 03, 2018 | 192.80 | 197.00 | 188.80 | 194.40 | 281,370 | +5.40(+2.86%) |
Jan 02, 2018 | 204.40 | 207.20 | 187.80 | 189.00 | 308,422 | -14.00(-6.90%) |
Dec 29, 2017 | 203.00 | 203.00 | 203.00 | 0 | -8.80(-4.15%) | |
Dec 28, 2017 | 213.20 | 214.60 | 209.70 | 211.80 | 63,039 | -1.80(-0.84%) |
Dec 27, 2017 | 217.20 | 217.20 | 212.40 | 213.60 | 82,086 | -4.20(-1.93%) |
Dec 26, 2017 | 208.80 | 220.20 | 208.80 | 217.80 | 122,183 | +9.20(+4.41%) |
Dec 22, 2017 | 210.00 | 210.20 | 205.80 | 208.60 | 76,101 | -2.80(-1.32%) |
Dec 21, 2017 | 210.00 | 212.40 | 207.40 | 211.40 | 91,999 | +2.60(+1.25%) |
Dec 20, 2017 | 212.40 | 212.40 | 204.20 | 208.80 | 123,321 | -1.20(-0.57%) |
Dec 19, 2017 | 215.80 | 217.40 | 207.80 | 210.00 | 99,369 | -4.20(-1.96%) |
Dec 18, 2017 | 206.60 | 214.50 | 206.40 | 214.20 | 172,152 | +10.60(+5.21%) |
Dec 15, 2017 | 208.40 | 211.20 | 202.40 | 203.60 | 276,238 | -3.60(-1.74%) |
Dec 14, 2017 | 220.00 | 222.80 | 203.00 | 207.20 | 168,397 | -12.00(-5.47%) |
Dec 13, 2017 | 221.20 | 223.60 | 218.30 | 219.20 | 114,494 | +1.80(+0.83%) |
Dec 12, 2017 | 224.20 | 226.40 | 217.00 | 217.40 | 160,674 | -6.00(-2.69%) |
Dec 11, 2017 | 225.20 | 226.80 | 220.00 | 223.40 | 135,181 | -1.00(-0.45%) |
Dec 08, 2017 | 223.60 | 226.30 | 218.72 | 224.40 | 103,940 | +0.00(+0.00%) |
Dec 07, 2017 | 221.40 | 225.60 | 219.00 | 172,417 | +0.00(+0.00%) | |
Dec 06, 2017 | 214.80 | 223.20 | 212.60 | 221.00 | 168,956 | +8.00(+3.76%) |
Dec 05, 2017 | 209.80 | 214.80 | 204.60 | 213.00 | 188,442 | +3.40(+1.62%) |
Dec 04, 2017 | 205.40 | 212.80 | 204.96 | 209.60 | 215,839 | +6.80(+3.35%) |
Dec 01, 2017 | 199.00 | 208.80 | 196.00 | 202.80 | 244,015 | +8.00(+4.11%) |
Nov 30, 2017 | 177.20 | 202.00 | 177.00 | 194.80 | 441,934 | +10.40(+5.64%) |
Nov 29, 2017 | 176.20 | 187.00 | 175.80 | 184.40 | 210,549 | +8.80(+5.01%) |
Nov 28, 2017 | 164.40 | 176.00 | 164.00 | 175.60 | 163,643 | +10.60(+6.42%) |
Nov 27, 2017 | 157.80 | 165.20 | 157.80 | 165.00 | 142,472 | +8.80(+5.63%) |
Nov 24, 2017 | 157.60 | 160.00 | 155.80 | 156.20 | 41,158 | -0.40(-0.26%) |
Nov 22, 2017 | 153.60 | 156.60 | 152.20 | 156.60 | 86,569 | +3.20(+2.09%) |
Nov 21, 2017 | 160.80 | 161.20 | 152.80 | 153.40 | 117,586 | -8.60(-5.31%) |
Nov 20, 2017 | 153.80 | 162.20 | 153.40 | 162.00 | 137,016 | +7.80(+5.06%) |
Nov 17, 2017 | 148.60 | 156.60 | 148.00 | 154.20 | 128,313 | +10.80(+7.53%) |
Nov 16, 2017 | 138.80 | 144.50 | 138.00 | 143.40 | 53,197 | +4.80(+3.46%) |
Nov 15, 2017 | 135.60 | 141.40 | 132.60 | 138.60 | 47,383 | +2.00(+1.46%) |
Nov 14, 2017 | 136.20 | 137.40 | 132.40 | 136.60 | 60,652 | -0.80(-0.58%) |
Nov 13, 2017 | 141.00 | 143.00 | 135.30 | 137.40 | 74,638 | -4.20(-2.97%) |
Nov 10, 2017 | 135.80 | 143.40 | 135.20 | 141.60 | 86,590 | +6.00(+4.42%) |
Nov 09, 2017 | 129.20 | 138.80 | 128.80 | 135.60 | 66,043 | +5.20(+3.99%) |
Nov 08, 2017 | 128.20 | 130.40 | 127.00 | 130.40 | 57,612 | +1.60(+1.24%) |
Nov 07, 2017 | 134.60 | 134.80 | 128.00 | 128.80 | 78,310 | -6.40(-4.73%) |
Nov 06, 2017 | 135.80 | 137.10 | 133.30 | 135.20 | 63,819 | +0.40(+0.30%) |
Nov 03, 2017 | 135.20 | 136.80 | 132.70 | 134.80 | 70,224 | -1.20(-0.88%) |
Nov 02, 2017 | 135.40 | 138.00 | 134.00 | 136.00 | 80,944 | +1.40(+1.04%) |