Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 387.50 | 391.48 | 376.25 | 381.25 | 39,853 | -1.25(-0.33%) |
Jan 30, 2018 | 401.25 | 401.25 | 381.25 | 382.50 | 56,379 | -25.00(-6.13%) |
Jan 29, 2018 | 425.00 | 461.25 | 405.12 | 407.50 | 91,665 | +1.25(+0.31%) |
Jan 26, 2018 | 430.00 | 430.00 | 402.50 | 406.25 | 38,588 | -18.75(-4.41%) |
Jan 25, 2018 | 390.00 | 427.50 | 377.50 | 425.00 | 53,694 | +40.00(+10.39%) |
Jan 24, 2018 | 387.50 | 401.25 | 376.25 | 385.00 | 27,592 | +0.00(+0.00%) |
Jan 23, 2018 | 390.00 | 411.25 | 376.25 | 385.00 | 43,630 | +13.75(+3.70%) |
Jan 22, 2018 | 367.50 | 372.50 | 355.00 | 371.25 | 38,622 | +6.25(+1.71%) |
Jan 19, 2018 | 366.25 | 373.12 | 356.12 | 365.00 | 16,886 | +1.25(+0.34%) |
Jan 18, 2018 | 381.25 | 385.00 | 363.75 | 363.75 | 17,291 | -17.50(-4.59%) |
Jan 17, 2018 | 375.00 | 388.75 | 371.25 | 381.25 | 23,624 | +10.00(+2.69%) |
Jan 16, 2018 | 396.25 | 396.25 | 369.75 | 371.25 | 25,860 | -21.25(-5.41%) |
Jan 12, 2018 | 392.50 | 392.50 | 392.50 | 0 | -3.75(-0.95%) | |
Jan 11, 2018 | 400.00 | 403.75 | 392.50 | 396.25 | 18,691 | -3.75(-0.94%) |
Jan 10, 2018 | 400.00 | 24,863 | -2.50(-0.62%) | |||
Jan 09, 2018 | 383.75 | 406.25 | 380.00 | 402.50 | 32,260 | +21.25(+5.57%) |
Jan 08, 2018 | 391.25 | 392.68 | 376.25 | 381.25 | 18,144 | -10.00(-2.56%) |
Jan 05, 2018 | 422.50 | 422.50 | 387.50 | 391.25 | 21,094 | -28.75(-6.85%) |
Jan 04, 2018 | 435.00 | 437.50 | 414.00 | 420.00 | 17,731 | -12.50(-2.89%) |
Jan 03, 2018 | 431.25 | 442.50 | 423.75 | 432.50 | 25,294 | +2.50(+0.58%) |
Jan 02, 2018 | 397.50 | 430.00 | 389.75 | 430.00 | 25,517 | +33.75(+8.52%) |
Dec 29, 2017 | 396.25 | 396.25 | 396.25 | 0 | -6.25(-1.55%) | |
Dec 28, 2017 | 402.50 | 406.12 | 395.62 | 402.50 | 16,298 | +0.00(+0.00%) |
Dec 27, 2017 | 401.25 | 405.00 | 393.75 | 402.50 | 17,767 | -2.50(-0.62%) |
Dec 26, 2017 | 397.50 | 410.00 | 391.25 | 405.00 | 22,013 | +8.75(+2.21%) |
Dec 22, 2017 | 375.00 | 401.25 | 368.75 | 396.25 | 29,615 | +22.50(+6.02%) |
Dec 21, 2017 | 376.25 | 380.00 | 370.00 | 373.75 | 17,406 | -3.75(-0.99%) |
Dec 20, 2017 | 386.25 | 389.75 | 370.62 | 377.50 | 26,229 | -5.62(-1.47%) |
Dec 19, 2017 | 380.00 | 396.25 | 366.60 | 383.12 | 24,247 | +3.12(+0.82%) |
Dec 18, 2017 | 416.25 | 431.12 | 362.50 | 380.00 | 50,487 | -32.50(-7.88%) |
Dec 15, 2017 | 405.00 | 440.62 | 397.50 | 412.50 | 184,432 | +10.00(+2.48%) |
Dec 14, 2017 | 400.00 | 418.75 | 393.75 | 402.50 | 19,405 | +2.50(+0.62%) |
Dec 13, 2017 | 388.75 | 405.00 | 386.25 | 400.00 | 19,938 | +13.75(+3.56%) |
Dec 12, 2017 | 387.50 | 401.25 | 383.75 | 386.25 | 18,408 | -2.50(-0.64%) |
Dec 11, 2017 | 407.50 | 408.12 | 385.00 | 388.75 | 27,267 | -16.25(-4.01%) |
Dec 08, 2017 | 398.75 | 408.75 | 388.75 | 405.00 | 23,022 | +10.00(+2.53%) |
Dec 07, 2017 | 370.00 | 410.00 | 367.50 | 395.00 | 28,281 | +25.00(+6.76%) |
Dec 06, 2017 | 388.75 | 393.50 | 367.50 | 370.00 | 25,007 | -11.25(-2.95%) |
Dec 05, 2017 | 381.25 | 396.25 | 377.75 | 381.25 | 18,699 | -1.25(-0.33%) |
Dec 04, 2017 | 417.50 | 421.25 | 381.25 | 382.50 | 29,487 | -31.25(-7.55%) |
Dec 01, 2017 | 436.25 | 438.75 | 420.00 | 413.75 | 25,535 | -18.75(-4.34%) |
Nov 30, 2017 | 418.75 | 435.25 | 403.75 | 432.50 | 34,488 | +16.25(+3.90%) |
Nov 29, 2017 | 436.25 | 442.38 | 414.43 | 416.25 | 42,737 | -17.50(-4.03%) |
Nov 28, 2017 | 416.25 | 437.50 | 408.75 | 433.75 | 29,899 | +17.50(+4.20%) |
Nov 27, 2017 | 418.75 | 421.25 | 397.50 | 416.25 | 37,979 | -2.50(-0.60%) |
Nov 24, 2017 | 407.50 | 431.25 | 400.25 | 418.75 | 18,621 | +15.00(+3.72%) |
Nov 22, 2017 | 402.50 | 408.75 | 395.00 | 403.75 | 20,040 | +0.00(+0.00%) |
Nov 21, 2017 | 373.75 | 410.00 | 373.75 | 403.75 | 37,411 | +36.25(+9.86%) |
Nov 20, 2017 | 386.25 | 396.25 | 366.25 | 367.50 | 28,190 | -17.50(-4.55%) |
Nov 17, 2017 | 400.00 | 400.00 | 383.75 | 385.00 | 16,016 | -17.50(-4.35%) |
Nov 16, 2017 | 420.00 | 422.50 | 390.00 | 402.50 | 28,928 | -16.25(-3.88%) |
Nov 15, 2017 | 380.00 | 434.88 | 367.23 | 418.75 | 56,299 | +41.25(+10.93%) |
Nov 14, 2017 | 365.00 | 378.75 | 358.75 | 377.50 | 21,553 | +10.00(+2.72%) |
Nov 13, 2017 | 382.50 | 382.50 | 363.75 | 367.50 | 17,565 | -13.75(-3.61%) |
Nov 10, 2017 | 371.25 | 385.00 | 367.50 | 381.25 | 25,269 | +11.25(+3.04%) |
Nov 09, 2017 | 372.50 | 380.63 | 362.50 | 370.00 | 34,243 | -7.50(-1.99%) |
Nov 08, 2017 | 371.25 | 396.25 | 365.62 | 377.50 | 44,003 | +19.38(+5.41%) |
Nov 07, 2017 | 408.75 | 415.00 | 356.25 | 358.12 | 66,168 | -49.38(-12.12%) |
Nov 06, 2017 | 415.00 | 423.62 | 405.00 | 407.50 | 30,190 | -5.00(-1.21%) |
Nov 03, 2017 | 416.25 | 423.25 | 408.75 | 412.50 | 23,122 | -6.25(-1.49%) |
Nov 02, 2017 | 407.50 | 424.47 | 403.75 | 418.75 | 16,414 | +8.75(+2.13%) |