Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 150.30 | 150.30 | 150.30 | 0 | -3.00(-1.96%) | |
Dec 28, 2017 | 151.20 | 153.75 | 147.15 | 153.30 | 7,810 | +1.50(+0.99%) |
Dec 27, 2017 | 148.05 | 154.57 | 146.85 | 151.80 | 8,344 | +4.80(+3.27%) |
Dec 26, 2017 | 148.50 | 150.00 | 145.05 | 147.00 | 4,482 | -1.50(-1.01%) |
Dec 22, 2017 | 142.50 | 160.20 | 141.00 | 148.50 | 14,235 | +3.00(+2.06%) |
Dec 21, 2017 | 150.30 | 150.75 | 136.80 | 145.50 | 11,800 | -1.35(-0.92%) |
Dec 20, 2017 | 118.65 | 154.05 | 114.45 | 146.85 | 61,534 | +28.20(+23.77%) |
Dec 19, 2017 | 109.35 | 119.55 | 106.65 | 118.65 | 8,135 | +9.90(+9.10%) |
Dec 18, 2017 | 105.30 | 110.25 | 103.55 | 108.75 | 6,961 | +3.15(+2.98%) |
Dec 15, 2017 | 107.55 | 108.00 | 102.60 | 105.60 | 10,104 | -1.20(-1.12%) |
Dec 14, 2017 | 107.10 | 108.00 | 104.01 | 106.80 | 7,184 | +0.60(+0.56%) |
Dec 13, 2017 | 107.10 | 107.70 | 103.80 | 106.20 | 8,798 | -1.80(-1.67%) |
Dec 12, 2017 | 109.35 | 110.85 | 106.20 | 108.00 | 3,515 | -1.20(-1.10%) |
Dec 11, 2017 | 112.50 | 112.50 | 105.60 | 109.20 | 9,041 | -4.05(-3.58%) |
Dec 08, 2017 | 106.65 | 114.30 | 104.10 | 113.25 | 3,769 | +7.35(+6.94%) |
Dec 07, 2017 | 105.00 | 111.00 | 99.23 | 105.90 | 8,279 | -0.60(-0.56%) |
Dec 06, 2017 | 112.50 | 114.45 | 103.05 | 106.50 | 7,969 | -7.50(-6.58%) |
Dec 05, 2017 | 113.55 | 118.58 | 109.65 | 114.00 | 7,344 | -0.30(-0.26%) |
Dec 04, 2017 | 123.75 | 123.75 | 112.50 | 114.30 | 6,515 | -9.15(-7.41%) |
Dec 01, 2017 | 121.65 | 124.80 | 118.50 | 123.45 | 6,811 | +0.45(+0.37%) |
Nov 30, 2017 | 119.85 | 124.95 | 118.50 | 123.00 | 3,877 | +3.15(+2.63%) |
Nov 29, 2017 | 121.95 | 123.30 | 118.95 | 119.85 | 3,077 | -0.75(-0.62%) |
Nov 28, 2017 | 125.25 | 125.25 | 118.95 | 120.60 | 4,755 | -4.50(-3.60%) |
Nov 27, 2017 | 127.95 | 127.95 | 120.83 | 125.10 | 6,854 | -1.80(-1.42%) |
Nov 24, 2017 | 126.00 | 129.00 | 122.25 | 126.90 | 2,846 | +2.40(+1.93%) |
Nov 22, 2017 | 120.90 | 124.80 | 117.00 | 124.50 | 5,687 | +5.10(+4.27%) |
Nov 21, 2017 | 125.85 | 127.50 | 118.50 | 119.40 | 4,507 | -3.00(-2.45%) |
Nov 20, 2017 | 120.60 | 126.41 | 117.90 | 122.40 | 4,510 | +2.40(+2.00%) |
Nov 17, 2017 | 119.85 | 123.15 | 117.15 | 120.00 | 4,977 | +0.22(+0.19%) |
Nov 16, 2017 | 114.45 | 121.05 | 114.02 | 119.78 | 6,039 | +5.33(+4.65%) |
Nov 15, 2017 | 120.45 | 120.45 | 108.75 | 114.45 | 8,424 | -7.65(-6.27%) |
Nov 14, 2017 | 120.75 | 122.70 | 116.25 | 122.10 | 4,770 | +1.35(+1.12%) |
Nov 13, 2017 | 123.00 | 135.00 | 118.50 | 120.75 | 5,176 | -0.75(-0.62%) |
Nov 10, 2017 | 120.75 | 123.00 | 117.90 | 121.50 | 5,831 | +1.65(+1.38%) |
Nov 09, 2017 | 115.50 | 120.00 | 114.90 | 119.85 | 2,720 | +4.35(+3.77%) |
Nov 08, 2017 | 114.45 | 116.75 | 109.35 | 115.50 | 4,780 | +0.60(+0.52%) |
Nov 07, 2017 | 119.25 | 119.85 | 114.45 | 114.90 | 5,355 | -4.95(-4.13%) |
Nov 06, 2017 | 123.00 | 124.38 | 115.95 | 119.85 | 4,476 | -2.25(-1.84%) |
Nov 03, 2017 | 117.75 | 126.45 | 112.50 | 122.10 | 6,644 | +5.40(+4.63%) |
Nov 02, 2017 | 121.50 | 121.50 | 114.95 | 116.70 | 6,317 | -4.95(-4.07%) |
Nov 01, 2017 | 123.15 | 123.15 | 117.30 | 121.65 | 3,888 | +2.25(+1.88%) |
Oct 31, 2017 | 119.40 | 123.45 | 116.87 | 119.40 | 5,412 | +0.15(+0.13%) |
Oct 30, 2017 | 125.25 | 131.24 | 117.00 | 119.25 | 6,687 | -4.35(-3.52%) |
Oct 27, 2017 | 106.50 | 127.36 | 105.30 | 123.60 | 9,868 | +16.65(+15.57%) |
Oct 26, 2017 | 126.75 | 127.75 | 104.70 | 106.95 | 18,220 | -22.05(-17.09%) |
Oct 25, 2017 | 135.00 | 135.00 | 127.65 | 129.00 | 5,749 | -5.40(-4.02%) |
Oct 24, 2017 | 132.90 | 137.25 | 132.75 | 134.40 | 3,672 | +1.05(+0.79%) |
Oct 23, 2017 | 135.45 | 137.25 | 132.00 | 133.35 | 5,904 | -0.60(-0.45%) |
Oct 20, 2017 | 140.25 | 140.25 | 131.41 | 133.95 | 8,712 | -6.00(-4.29%) |
Oct 19, 2017 | 147.15 | 147.60 | 135.75 | 139.95 | 9,271 | -5.25(-3.62%) |
Oct 18, 2017 | 138.75 | 148.64 | 137.00 | 145.20 | 18,168 | +10.50(+7.80%) |
Oct 17, 2017 | 128.70 | 143.85 | 128.44 | 134.70 | 30,808 | +7.35(+5.77%) |
Oct 16, 2017 | 139.50 | 143.67 | 126.00 | 127.35 | 14,715 | -9.30(-6.81%) |
Oct 13, 2017 | 165.30 | 172.35 | 123.75 | 136.65 | 51,115 | -33.00(-19.45%) |
Oct 12, 2017 | 165.45 | 178.20 | 165.00 | 169.65 | 29,418 | +5.85(+3.57%) |
Oct 11, 2017 | 149.85 | 172.35 | 148.81 | 163.80 | 26,244 | +16.20(+10.98%) |
Oct 10, 2017 | 142.95 | 148.50 | 142.07 | 147.60 | 15,362 | +6.60(+4.68%) |
Oct 09, 2017 | 142.65 | 145.80 | 136.81 | 141.00 | 19,212 | +4.80(+3.52%) |
Oct 06, 2017 | 118.50 | 141.00 | 117.15 | 136.20 | 81,902 | +19.05(+16.26%) |
Oct 05, 2017 | 112.50 | 118.35 | 112.48 | 117.15 | 4,730 | +5.55(+4.97%) |
Oct 04, 2017 | 108.60 | 112.35 | 106.93 | 111.60 | 3,194 | +0.60(+0.54%) |
Oct 03, 2017 | 115.50 | 115.50 | 106.30 | 111.00 | 4,267 | +0.15(+0.14%) |