Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 213.00 | 213.00 | 213.00 | 0 | -7.50(-3.40%) | |
Dec 28, 2017 | 217.50 | 222.00 | 214.50 | 220.50 | 16,594 | +3.00(+1.38%) |
Dec 27, 2017 | 213.00 | 217.50 | 210.00 | 217.50 | 19,037 | +4.50(+2.11%) |
Dec 26, 2017 | 205.50 | 213.00 | 204.00 | 213.00 | 22,176 | +8.25(+4.03%) |
Dec 22, 2017 | 207.00 | 210.00 | 202.50 | 204.75 | 13,861 | -5.25(-2.50%) |
Dec 21, 2017 | 208.50 | 210.00 | 203.25 | 210.00 | 11,713 | +4.50(+2.19%) |
Dec 20, 2017 | 201.00 | 207.00 | 201.00 | 205.50 | 14,434 | +4.50(+2.24%) |
Dec 19, 2017 | 207.00 | 210.00 | 199.50 | 201.00 | 23,413 | -3.00(-1.47%) |
Dec 18, 2017 | 216.00 | 217.50 | 202.50 | 204.00 | 28,374 | -10.50(-4.90%) |
Dec 15, 2017 | 217.50 | 225.00 | 213.00 | 214.50 | 56,261 | -4.50(-2.05%) |
Dec 14, 2017 | 220.50 | 229.50 | 216.00 | 219.00 | 37,526 | +3.00(+1.39%) |
Dec 13, 2017 | 211.50 | 222.00 | 211.50 | 216.00 | 19,159 | +4.50(+2.13%) |
Dec 12, 2017 | 213.00 | 216.00 | 210.00 | 211.50 | 16,049 | +0.00(+0.00%) |
Dec 11, 2017 | 229.50 | 229.50 | 208.50 | 211.50 | 32,937 | -15.00(-6.62%) |
Dec 08, 2017 | 228.00 | 232.50 | 225.00 | 226.50 | 8,812 | +1.50(+0.67%) |
Dec 07, 2017 | 217.50 | 228.00 | 216.65 | 225.00 | 11,474 | +7.50(+3.45%) |
Dec 06, 2017 | 223.50 | 223.50 | 213.00 | 217.50 | 13,232 | -6.00(-2.68%) |
Dec 05, 2017 | 231.00 | 231.00 | 222.00 | 223.50 | 10,887 | -4.50(-1.97%) |
Dec 04, 2017 | 237.00 | 237.00 | 232.50 | 228.00 | 13,146 | -4.50(-1.94%) |
Dec 01, 2017 | 232.50 | 235.50 | 224.25 | 232.50 | 20,555 | +1.50(+0.65%) |
Nov 30, 2017 | 237.00 | 238.50 | 228.00 | 231.00 | 22,041 | -1.50(-0.65%) |
Nov 29, 2017 | 231.00 | 235.50 | 226.50 | 232.50 | 29,508 | +3.00(+1.31%) |
Nov 28, 2017 | 216.00 | 229.50 | 211.50 | 229.50 | 27,513 | +15.00(+6.99%) |
Nov 27, 2017 | 211.50 | 217.50 | 210.00 | 214.50 | 23,668 | +4.50(+2.14%) |
Nov 24, 2017 | 211.50 | 216.00 | 208.50 | 210.00 | 8,072 | -3.00(-1.41%) |
Nov 22, 2017 | 208.50 | 217.50 | 208.50 | 213.00 | 23,322 | +3.00(+1.43%) |
Nov 21, 2017 | 210.00 | 213.75 | 208.50 | 210.00 | 17,595 | +0.00(+0.00%) |
Nov 20, 2017 | 211.50 | 213.75 | 207.00 | 210.00 | 13,119 | +0.00(+0.00%) |
Nov 17, 2017 | 211.50 | 216.00 | 208.50 | 210.00 | 20,147 | -1.50(-0.71%) |
Nov 16, 2017 | 201.00 | 213.00 | 198.99 | 211.50 | 25,954 | +13.50(+6.82%) |
Nov 15, 2017 | 198.00 | 202.50 | 192.00 | 198.00 | 28,191 | +0.00(+0.00%) |
Nov 14, 2017 | 205.50 | 208.47 | 196.50 | 198.00 | 27,942 | -7.50(-3.65%) |
Nov 13, 2017 | 219.00 | 219.00 | 205.50 | 205.50 | 29,395 | -12.00(-5.52%) |
Nov 10, 2017 | 210.00 | 216.75 | 208.53 | 217.50 | 31,213 | +6.00(+2.84%) |
Nov 09, 2017 | 202.50 | 213.00 | 201.00 | 211.50 | 22,220 | +7.50(+3.68%) |
Nov 08, 2017 | 205.50 | 208.50 | 198.43 | 204.00 | 26,451 | -1.50(-0.73%) |
Nov 07, 2017 | 208.50 | 210.00 | 204.00 | 205.50 | 16,496 | -3.00(-1.44%) |
Nov 06, 2017 | 213.00 | 216.00 | 205.50 | 208.50 | 35,777 | +1.50(+0.72%) |
Nov 03, 2017 | 210.00 | 214.50 | 205.50 | 207.00 | 27,251 | -1.50(-0.72%) |
Nov 02, 2017 | 210.00 | 201.00 | 208.50 | 32,762 | +3.00(+1.46%) | |
Nov 01, 2017 | 214.50 | 215.97 | 204.00 | 205.50 | 23,893 | -7.50(-3.52%) |
Oct 31, 2017 | 216.00 | 217.50 | 210.00 | 213.00 | 20,485 | -1.50(-0.70%) |
Oct 30, 2017 | 216.00 | 223.50 | 211.50 | 214.50 | 31,122 | +1.50(+0.70%) |
Oct 27, 2017 | 207.00 | 214.50 | 204.00 | 213.00 | 21,327 | +6.00(+2.90%) |
Oct 26, 2017 | 202.50 | 210.00 | 201.00 | 207.00 | 27,151 | +0.00(+0.00%) |
Oct 25, 2017 | 207.00 | 215.25 | 202.50 | 207.00 | 37,133 | +0.00(+0.00%) |
Oct 24, 2017 | 207.00 | 216.00 | 204.00 | 207.00 | 112,025 | -15.00(-6.76%) |
Oct 23, 2017 | 237.00 | 237.00 | 220.50 | 222.00 | 25,527 | -11.25(-4.82%) |
Oct 20, 2017 | 231.00 | 236.25 | 220.50 | 233.25 | 30,669 | +2.25(+0.97%) |
Oct 19, 2017 | 250.50 | 262.50 | 229.50 | 231.00 | 185,007 | +21.00(+10.00%) |
Oct 18, 2017 | 210.00 | 213.00 | 204.00 | 210.00 | 12,338 | -1.50(-0.71%) |
Oct 17, 2017 | 205.50 | 217.50 | 204.00 | 211.50 | 18,192 | +4.50(+2.17%) |
Oct 16, 2017 | 208.50 | 208.50 | 201.00 | 207.00 | 14,203 | +3.00(+1.47%) |
Oct 13, 2017 | 211.50 | 211.50 | 202.50 | 204.00 | 10,820 | -6.00(-2.86%) |
Oct 12, 2017 | 214.50 | 214.50 | 202.50 | 210.00 | 16,180 | -3.00(-1.41%) |
Oct 11, 2017 | 214.50 | 217.50 | 210.00 | 213.00 | 12,428 | +0.00(+0.00%) |
Oct 10, 2017 | 211.50 | 217.50 | 199.50 | 213.00 | 17,498 | +1.50(+0.71%) |
Oct 09, 2017 | 228.00 | 228.00 | 211.50 | 211.50 | 14,428 | -10.50(-4.73%) |
Oct 06, 2017 | 225.00 | 228.00 | 220.50 | 222.00 | 12,103 | -1.50(-0.67%) |
Oct 05, 2017 | 220.50 | 223.50 | 216.00 | 223.50 | 10,991 | +4.50(+2.05%) |
Oct 04, 2017 | 214.50 | 223.50 | 211.50 | 219.00 | 12,707 | +6.00(+2.82%) |
Oct 03, 2017 | 222.00 | 226.50 | 210.00 | 213.00 | 19,097 | -9.00(-4.05%) |