Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 210.80 | 210.80 | 210.80 | 0 | +2.40(+1.15%) | |
Dec 28, 2017 | 190.40 | 227.00 | 190.40 | 208.40 | 2,797 | +0.80(+0.39%) |
Dec 27, 2017 | 181.20 | 224.20 | 181.20 | 207.60 | 5,993 | +23.40(+12.70%) |
Dec 26, 2017 | 181.60 | 194.40 | 175.40 | 184.20 | 1,974 | +3.20(+1.77%) |
Dec 22, 2017 | 190.80 | 191.20 | 179.00 | 181.00 | 3,185 | -11.40(-5.93%) |
Dec 21, 2017 | 197.00 | 197.00 | 194.00 | 192.40 | 1,490 | -4.20(-2.14%) |
Dec 20, 2017 | 218.00 | 218.00 | 192.00 | 196.60 | 1,259 | -6.00(-2.96%) |
Dec 19, 2017 | 185.00 | 204.60 | 185.00 | 202.60 | 621 | +6.40(+3.26%) |
Dec 18, 2017 | 202.40 | 202.40 | 189.97 | 196.20 | 886 | -9.60(-4.66%) |
Dec 15, 2017 | 200.40 | 207.00 | 188.00 | 205.80 | 3,992 | +4.40(+2.18%) |
Dec 14, 2017 | 194.00 | 210.58 | 193.20 | 201.40 | 1,696 | +6.80(+3.49%) |
Dec 13, 2017 | 190.59 | 195.60 | 190.59 | 194.60 | 967 | -2.80(-1.42%) |
Dec 12, 2017 | 203.00 | 208.30 | 192.00 | 197.40 | 1,301 | -5.80(-2.85%) |
Dec 11, 2017 | 203.00 | 207.00 | 200.20 | 203.20 | 1,232 | +0.20(+0.10%) |
Dec 08, 2017 | 202.00 | 207.60 | 200.00 | 203.00 | 1,422 | +1.00(+0.50%) |
Dec 07, 2017 | 204.60 | 206.40 | 200.00 | 202.00 | 848 | -4.40(-2.13%) |
Dec 06, 2017 | 213.20 | 213.50 | 202.00 | 206.40 | 1,365 | -4.60(-2.18%) |
Dec 05, 2017 | 218.60 | 219.80 | 210.00 | 211.00 | 1,359 | -5.00(-2.31%) |
Dec 04, 2017 | 225.00 | 225.00 | 213.00 | 216.00 | 1,047 | -4.00(-1.82%) |
Dec 01, 2017 | 218.04 | 224.60 | 215.60 | 220.00 | 957 | -4.40(-1.96%) |
Nov 30, 2017 | 225.00 | 228.80 | 217.80 | 224.40 | 880 | -1.40(-0.62%) |
Nov 29, 2017 | 227.60 | 230.60 | 221.60 | 225.80 | 558 | -1.00(-0.44%) |
Nov 28, 2017 | 221.90 | 228.00 | 218.00 | 226.80 | 1,707 | +8.00(+3.66%) |
Nov 27, 2017 | 238.00 | 241.60 | 212.60 | 218.80 | 1,425 | -19.20(-8.07%) |
Nov 24, 2017 | 242.00 | 247.60 | 230.20 | 238.00 | 1,173 | -1.80(-0.75%) |
Nov 22, 2017 | 240.00 | 250.00 | 233.40 | 239.80 | 820 | -0.20(-0.08%) |
Nov 21, 2017 | 245.60 | 245.60 | 230.80 | 240.00 | 665 | -5.60(-2.28%) |
Nov 20, 2017 | 246.00 | 247.00 | 240.80 | 245.60 | 393 | -0.40(-0.16%) |
Nov 17, 2017 | 223.80 | 254.00 | 220.40 | 246.00 | 1,218 | +19.80(+8.75%) |
Nov 16, 2017 | 217.20 | 233.80 | 216.40 | 226.20 | 540 | +7.80(+3.57%) |
Nov 15, 2017 | 233.00 | 238.30 | 216.60 | 218.40 | 865 | -14.80(-6.35%) |
Nov 14, 2017 | 233.20 | 237.20 | 228.80 | 233.20 | 575 | -2.40(-1.02%) |
Nov 13, 2017 | 229.20 | 242.52 | 229.20 | 235.60 | 405 | +4.00(+1.73%) |
Nov 10, 2017 | 259.20 | 259.20 | 191.60 | 231.60 | 969 | -1.00(-0.43%) |
Nov 09, 2017 | 234.40 | 235.60 | 230.00 | 232.60 | 632 | -5.00(-2.10%) |
Nov 08, 2017 | 241.60 | 252.95 | 230.00 | 237.60 | 3,206 | +0.20(+0.08%) |
Nov 07, 2017 | 249.40 | 250.65 | 235.40 | 237.40 | 1,563 | -15.80(-6.24%) |
Nov 06, 2017 | 255.00 | 256.80 | 250.80 | 253.20 | 357 | -0.20(-0.08%) |
Nov 03, 2017 | 247.20 | 257.40 | 240.00 | 253.40 | 1,396 | +8.60(+3.51%) |
Nov 02, 2017 | 272.20 | 272.20 | 241.80 | 244.80 | 871 | -19.00(-7.20%) |
Nov 01, 2017 | 242.00 | 267.00 | 233.60 | 263.80 | 2,106 | +23.00(+9.55%) |
Oct 31, 2017 | 247.00 | 247.00 | 239.00 | 240.80 | 747 | -1.80(-0.74%) |
Oct 30, 2017 | 245.00 | 245.00 | 237.18 | 242.60 | 931 | -4.60(-1.86%) |
Oct 27, 2017 | 265.00 | 265.00 | 242.60 | 247.20 | 1,570 | -17.20(-6.51%) |
Oct 26, 2017 | 265.00 | 265.00 | 260.20 | 264.40 | 393 | +0.80(+0.30%) |
Oct 25, 2017 | 264.60 | 266.90 | 260.20 | 263.60 | 347 | -1.20(-0.45%) |
Oct 24, 2017 | 272.00 | 272.00 | 263.20 | 264.80 | 505 | -2.80(-1.05%) |
Oct 23, 2017 | 267.40 | 269.80 | 264.40 | 267.60 | 508 | -4.00(-1.47%) |
Oct 20, 2017 | 274.80 | 274.80 | 264.80 | 271.60 | 512 | -2.00(-0.73%) |
Oct 19, 2017 | 283.00 | 283.00 | 270.60 | 273.60 | 558 | -9.80(-3.46%) |
Oct 18, 2017 | 278.00 | 285.00 | 278.00 | 283.40 | 478 | +1.40(+0.50%) |
Oct 17, 2017 | 282.20 | 284.00 | 266.74 | 282.00 | 709 | +0.60(+0.21%) |
Oct 16, 2017 | 283.00 | 287.10 | 273.00 | 281.40 | 980 | -2.20(-0.78%) |
Oct 13, 2017 | 270.60 | 291.80 | 270.60 | 283.60 | 477 | -6.60(-2.27%) |
Oct 12, 2017 | 283.00 | 290.40 | 283.00 | 290.20 | 380 | +7.80(+2.76%) |
Oct 11, 2017 | 293.60 | 293.60 | 280.60 | 282.40 | 469 | -13.60(-4.59%) |
Oct 10, 2017 | 293.00 | 297.00 | 283.79 | 296.00 | 708 | +3.40(+1.16%) |
Oct 09, 2017 | 293.60 | 299.20 | 290.20 | 292.60 | 598 | +0.40(+0.14%) |
Oct 06, 2017 | 297.40 | 299.91 | 288.00 | 292.20 | 1,083 | +1.00(+0.34%) |
Oct 05, 2017 | 289.80 | 309.60 | 262.02 | 291.20 | 1,995 | -7.00(-2.35%) |
Oct 04, 2017 | 288.20 | 301.20 | 260.00 | 298.20 | 3,816 | +9.80(+3.40%) |
Oct 03, 2017 | 290.00 | 290.00 | 277.80 | 288.40 | 1,713 | -0.20(-0.07%) |