Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 132.82 | 132.82 | 125.83 | 125.83 | 116 | -3.67(-2.84%) |
Jan 30, 2018 | 122.15 | 140.00 | 120.75 | 129.50 | 446 | +7.88(+6.47%) |
Jan 29, 2018 | 120.75 | 122.50 | 120.75 | 121.62 | 653 | +0.88(+0.72%) |
Jan 26, 2018 | 122.08 | 122.50 | 120.75 | 120.75 | 222 | -1.75(-1.43%) |
Jan 25, 2018 | 122.50 | 122.50 | 120.75 | 122.50 | 188 | +0.00(+0.00%) |
Jan 24, 2018 | 122.50 | 124.25 | 122.50 | 122.50 | 263 | -1.75(-1.41%) |
Jan 23, 2018 | 126.00 | 126.00 | 124.25 | 124.25 | 85 | -2.62(-2.07%) |
Jan 22, 2018 | 131.25 | 131.25 | 126.00 | 126.88 | 200 | -5.25(-3.97%) |
Jan 19, 2018 | 136.50 | 136.50 | 131.25 | 132.12 | 736 | -2.62(-1.95%) |
Jan 18, 2018 | 124.25 | 138.25 | 124.25 | 134.75 | 566 | +10.50(+8.45%) |
Jan 17, 2018 | 124.25 | 129.50 | 122.50 | 124.25 | 346 | +0.00(+0.00%) |
Jan 16, 2018 | 129.50 | 122.50 | 124.25 | 456 | -5.25(-4.05%) | |
Jan 12, 2018 | 129.50 | 129.50 | 129.50 | 0 | +3.50(+2.78%) | |
Jan 11, 2018 | 131.60 | 131.60 | 126.00 | 126.00 | 234 | -4.38(-3.36%) |
Jan 10, 2018 | 129.50 | 130.38 | 332 | -7.88(-5.70%) | ||
Jan 09, 2018 | 136.50 | 141.75 | 136.50 | 138.25 | 351 | +1.75(+1.28%) |
Jan 08, 2018 | 136.50 | 138.25 | 131.25 | 136.50 | 846 | +1.75(+1.30%) |
Jan 05, 2018 | 129.50 | 140.00 | 129.50 | 134.75 | 647 | +3.50(+2.67%) |
Jan 04, 2018 | 140.00 | 140.00 | 129.50 | 131.25 | 378 | -8.75(-6.25%) |
Jan 03, 2018 | 141.75 | 141.75 | 138.25 | 140.00 | 368 | -3.50(-2.44%) |
Jan 02, 2018 | 136.50 | 147.00 | 136.50 | 143.50 | 652 | +8.75(+6.49%) |
Dec 29, 2017 | 134.75 | 134.75 | 134.75 | 0 | +9.62(+7.69%) | |
Dec 28, 2017 | 122.50 | 131.25 | 120.75 | 125.12 | 448 | -2.62(-2.05%) |
Dec 27, 2017 | 122.85 | 131.25 | 122.50 | 127.75 | 242 | +5.25(+4.29%) |
Dec 26, 2017 | 114.62 | 124.25 | 114.62 | 122.50 | 263 | +7.00(+6.06%) |
Dec 22, 2017 | 118.11 | 118.42 | 113.75 | 115.50 | 437 | -3.50(-2.94%) |
Dec 21, 2017 | 115.50 | 122.50 | 112.00 | 119.00 | 501 | +6.12(+5.43%) |
Dec 20, 2017 | 98.00 | 122.50 | 98.00 | 112.88 | 909 | +11.38(+11.21%) |
Dec 19, 2017 | 103.25 | 105.00 | 101.50 | 101.50 | 731 | -5.25(-4.92%) |
Dec 18, 2017 | 113.75 | 113.75 | 96.25 | 106.75 | 663 | -10.50(-8.96%) |
Dec 15, 2017 | 119.17 | 120.75 | 112.00 | 117.25 | 524 | -2.34(-1.96%) |
Dec 14, 2017 | 129.50 | 129.50 | 119.17 | 119.59 | 363 | -8.16(-6.39%) |
Dec 13, 2017 | 121.91 | 127.75 | 121.62 | 127.75 | 83 | +7.00(+5.80%) |
Dec 12, 2017 | 120.75 | 132.82 | 119.00 | 120.75 | 1,063 | -1.75(-1.43%) |
Dec 11, 2017 | 119.00 | 122.60 | 118.65 | 122.50 | 843 | +1.75(+1.45%) |
Dec 08, 2017 | 126.00 | 127.75 | 112.00 | 120.75 | 642 | -5.25(-4.17%) |
Dec 07, 2017 | 126.00 | 127.75 | 126.00 | 126.00 | 167 | -3.50(-2.70%) |
Dec 06, 2017 | 136.50 | 136.50 | 120.75 | 129.50 | 684 | -7.00(-5.13%) |
Dec 05, 2017 | 145.25 | 147.42 | 134.75 | 136.50 | 404 | -8.75(-6.02%) |
Dec 04, 2017 | 145.67 | 147.00 | 145.25 | 145.25 | 86 | -1.75(-1.19%) |
Dec 01, 2017 | 147.00 | 147.00 | 145.25 | 147.00 | 72 | +0.00(+0.00%) |
Nov 30, 2017 | 152.25 | 152.25 | 147.00 | 147.00 | 393 | -5.25(-3.45%) |
Nov 29, 2017 | 155.75 | 155.75 | 152.25 | 152.25 | 89 | +0.00(+0.00%) |
Nov 28, 2017 | 150.50 | 152.60 | 150.50 | 152.25 | 33 | -1.75(-1.14%) |
Nov 27, 2017 | 152.25 | 154.00 | 152.25 | 154.00 | 122 | -1.75(-1.12%) |
Nov 24, 2017 | 152.25 | 155.75 | 150.50 | 155.75 | 205 | +3.50(+2.30%) |
Nov 22, 2017 | 154.00 | 158.78 | 152.25 | 152.25 | 111 | -3.50(-2.25%) |
Nov 21, 2017 | 159.25 | 161.00 | 155.75 | 155.75 | 87 | -4.38(-2.73%) |
Nov 20, 2017 | 161.00 | 161.00 | 159.25 | 160.12 | 97 | -0.88(-0.54%) |
Nov 17, 2017 | 159.25 | 161.00 | 157.50 | 161.00 | 47 | +3.50(+2.22%) |
Nov 16, 2017 | 152.25 | 157.50 | 152.25 | 157.50 | 155 | +4.15(+2.71%) |
Nov 15, 2017 | 145.25 | 155.75 | 145.25 | 153.35 | 277 | -2.40(-1.54%) |
Nov 14, 2017 | 150.50 | 166.25 | 150.50 | 155.75 | 2,125 | +8.93(+6.08%) |
Nov 13, 2017 | 147.00 | 148.75 | 145.25 | 146.82 | 93 | -0.18(-0.12%) |
Nov 10, 2017 | 153.12 | 153.12 | 147.00 | 147.00 | 213 | -5.07(-3.34%) |
Nov 09, 2017 | 147.00 | 152.07 | 147.00 | 152.07 | 335 | -1.93(-1.25%) |
Nov 08, 2017 | 157.50 | 157.50 | 154.00 | 154.00 | 13 | -1.75(-1.12%) |
Nov 07, 2017 | 148.75 | 160.65 | 148.75 | 155.75 | 389 | +1.75(+1.14%) |
Nov 06, 2017 | 161.00 | 161.00 | 152.25 | 154.00 | 167 | -7.00(-4.35%) |
Nov 03, 2017 | 161.00 | 161.00 | 161.00 | 161.00 | 17 | +1.75(+1.10%) |
Nov 02, 2017 | 156.41 | 159.25 | 156.41 | 159.25 | 25 | -3.50(-2.15%) |