Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 242.96 | 242.96 | 242.96 | 0 | +1.05(+0.43%) | |
Dec 28, 2017 | 262.50 | 262.50 | 213.75 | 241.91 | 7,684 | -24.34(-9.14%) |
Dec 27, 2017 | 273.75 | 273.75 | 255.00 | 266.25 | 1,065 | +1.88(+0.71%) |
Dec 26, 2017 | 263.85 | 280.88 | 258.75 | 264.38 | 1,063 | -1.91(-0.72%) |
Dec 22, 2017 | 270.00 | 276.75 | 263.06 | 266.29 | 907 | +3.23(+1.23%) |
Dec 21, 2017 | 270.00 | 285.00 | 258.86 | 263.06 | 1,305 | -3.19(-1.20%) |
Dec 20, 2017 | 251.25 | 273.75 | 243.75 | 266.25 | 3,901 | -45.00(-14.46%) |
Dec 19, 2017 | 301.76 | 333.00 | 300.00 | 311.25 | 861 | +0.00(+0.00%) |
Dec 18, 2017 | 315.11 | 315.11 | 300.00 | 311.25 | 714 | +1.87(+0.60%) |
Dec 15, 2017 | 296.25 | 318.38 | 296.25 | 309.38 | 424 | +14.33(+4.86%) |
Dec 14, 2017 | 300.00 | 307.50 | 292.99 | 295.05 | 645 | -9.15(-3.01%) |
Dec 13, 2017 | 305.62 | 321.75 | 300.00 | 304.20 | 591 | -13.09(-4.12%) |
Dec 12, 2017 | 322.50 | 333.49 | 300.00 | 317.29 | 1,390 | -36.15(-10.23%) |
Dec 11, 2017 | 364.31 | 367.50 | 326.74 | 353.44 | 3,542 | +43.57(+14.06%) |
Dec 08, 2017 | 333.00 | 345.00 | 303.75 | 309.86 | 1,068 | +9.86(+3.29%) |
Dec 07, 2017 | 301.88 | 314.21 | 296.25 | 300.00 | 694 | +9.34(+3.21%) |
Dec 06, 2017 | 309.49 | 309.49 | 285.71 | 290.66 | 799 | -9.75(-3.25%) |
Dec 05, 2017 | 322.50 | 323.25 | 296.25 | 300.41 | 1,628 | -33.34(-9.99%) |
Dec 04, 2017 | 337.50 | 354.38 | 327.52 | 333.75 | 3,604 | +15.82(+4.98%) |
Dec 01, 2017 | 375.00 | 382.50 | 303.75 | 317.93 | 6,124 | -56.85(-15.17%) |
Nov 30, 2017 | 378.75 | 468.75 | 341.25 | 374.77 | 59,247 | +126.90(+51.20%) |
Nov 29, 2017 | 256.88 | 266.25 | 245.25 | 247.88 | 535 | -10.12(-3.92%) |
Nov 28, 2017 | 258.75 | 262.05 | 247.50 | 258.00 | 568 | -2.51(-0.96%) |
Nov 27, 2017 | 271.50 | 273.38 | 255.00 | 260.51 | 1,086 | -17.06(-6.15%) |
Nov 24, 2017 | 270.00 | 288.75 | 270.00 | 277.57 | 594 | -3.68(-1.31%) |
Nov 22, 2017 | 262.50 | 287.70 | 255.00 | 281.25 | 2,789 | +26.25(+10.29%) |
Nov 21, 2017 | 273.34 | 280.35 | 255.00 | 255.00 | 755 | -7.50(-2.86%) |
Nov 20, 2017 | 273.75 | 273.79 | 255.00 | 262.50 | 247 | +5.62(+2.19%) |
Nov 17, 2017 | 247.50 | 281.25 | 247.50 | 256.88 | 1,810 | +9.00(+3.63%) |
Nov 16, 2017 | 255.00 | 255.00 | 244.12 | 247.88 | 231 | -7.12(-2.79%) |
Nov 15, 2017 | 262.12 | 262.12 | 233.03 | 255.00 | 456 | -5.25(-2.02%) |
Nov 14, 2017 | 259.50 | 273.68 | 259.50 | 260.25 | 206 | -6.00(-2.25%) |
Nov 13, 2017 | 271.88 | 279.52 | 258.75 | 266.25 | 764 | -7.88(-2.87%) |
Nov 10, 2017 | 285.00 | 285.00 | 270.60 | 274.12 | 456 | -2.77(-1.00%) |
Nov 09, 2017 | 273.75 | 310.39 | 262.50 | 276.90 | 1,653 | -0.15(-0.05%) |
Nov 08, 2017 | 307.50 | 431.25 | 273.75 | 277.05 | 10,188 | -7.95(-2.79%) |
Nov 07, 2017 | 288.75 | 296.25 | 281.10 | 285.00 | 419 | +0.00(+0.00%) |
Nov 06, 2017 | 281.25 | 288.71 | 279.41 | 285.00 | 237 | +5.62(+2.01%) |
Nov 03, 2017 | 272.48 | 296.25 | 272.48 | 279.38 | 511 | +6.94(+2.55%) |
Nov 02, 2017 | 284.55 | 288.75 | 268.80 | 272.44 | 141 | +6.00(+2.25%) |
Nov 01, 2017 | 274.43 | 284.93 | 262.50 | 266.44 | 467 | -4.24(-1.57%) |
Oct 31, 2017 | 279.34 | 279.34 | 270.38 | 270.68 | 70 | -3.07(-1.12%) |
Oct 30, 2017 | 285.00 | 288.71 | 270.04 | 273.75 | 276 | +0.71(+0.26%) |
Oct 27, 2017 | 303.75 | 303.75 | 266.32 | 273.04 | 398 | -8.21(-2.92%) |
Oct 26, 2017 | 290.85 | 294.60 | 273.75 | 281.25 | 347 | -15.00(-5.06%) |
Oct 25, 2017 | 314.25 | 314.25 | 293.25 | 296.25 | 559 | +10.31(+3.61%) |
Oct 24, 2017 | 289.16 | 293.25 | 285.04 | 285.94 | 176 | -4.84(-1.66%) |
Oct 23, 2017 | 298.27 | 300.00 | 288.82 | 290.77 | 233 | +0.15(+0.05%) |
Oct 20, 2017 | 303.49 | 309.75 | 289.50 | 290.62 | 357 | -13.09(-4.31%) |
Oct 19, 2017 | 288.75 | 303.82 | 288.75 | 303.71 | 308 | +3.71(+1.24%) |
Oct 18, 2017 | 322.50 | 326.25 | 288.79 | 300.00 | 910 | -28.61(-8.71%) |
Oct 17, 2017 | 375.00 | 423.75 | 315.94 | 328.61 | 7,754 | +19.24(+6.22%) |
Oct 16, 2017 | 303.75 | 333.68 | 286.12 | 309.38 | 2,509 | +13.12(+4.43%) |
Oct 13, 2017 | 315.00 | 315.00 | 285.00 | 296.25 | 643 | -15.04(-4.83%) |
Oct 12, 2017 | 282.34 | 318.75 | 281.44 | 311.29 | 952 | +29.85(+10.61%) |
Oct 11, 2017 | 289.54 | 303.00 | 270.00 | 281.44 | 159 | -7.69(-2.66%) |
Oct 10, 2017 | 285.82 | 310.50 | 278.02 | 289.12 | 213 | +11.62(+4.19%) |
Oct 09, 2017 | 286.57 | 290.81 | 277.50 | 277.50 | 315 | -18.68(-6.31%) |
Oct 06, 2017 | 300.00 | 313.12 | 288.75 | 296.18 | 260 | -2.32(-0.78%) |
Oct 05, 2017 | 307.50 | 318.71 | 288.75 | 298.50 | 964 | -2.70(-0.90%) |
Oct 04, 2017 | 266.25 | 330.04 | 266.25 | 301.20 | 3,267 | +29.77(+10.97%) |
Oct 03, 2017 | 270.38 | 277.12 | 269.74 | 271.43 | 252 | -6.07(-2.19%) |