Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 270.13 | 270.13 | 270.13 | 0 | -0.88(-0.33%) | |
Dec 28, 2017 | 269.10 | 271.18 | 269.00 | 271.01 | 857,759 | +2.24(+0.83%) |
Dec 27, 2017 | 268.97 | 268.97 | 267.62 | 268.77 | 683,008 | +0.78(+0.29%) |
Dec 26, 2017 | 267.87 | 269.05 | 267.54 | 267.99 | 614,986 | +0.40(+0.15%) |
Dec 22, 2017 | 267.82 | 268.61 | 267.23 | 267.59 | 645,287 | +0.71(+0.26%) |
Dec 21, 2017 | 268.40 | 268.57 | 266.73 | 266.88 | 1,032,191 | -0.45(-0.17%) |
Dec 20, 2017 | 269.11 | 270.30 | 267.28 | 267.33 | 1,108,020 | -1.89(-0.70%) |
Dec 19, 2017 | 271.57 | 271.88 | 269.17 | 269.22 | 1,106,378 | -2.35(-0.86%) |
Dec 18, 2017 | 272.27 | 272.56 | 268.40 | 271.57 | 1,490,841 | -0.05(-0.02%) |
Dec 15, 2017 | 268.14 | 272.09 | 267.93 | 271.62 | 2,293,118 | +4.89(+1.83%) |
Dec 14, 2017 | 267.74 | 268.41 | 266.23 | 266.73 | 1,031,167 | -0.66(-0.25%) |
Dec 13, 2017 | 266.44 | 269.11 | 266.19 | 267.39 | 1,018,009 | +1.60(+0.60%) |
Dec 12, 2017 | 265.79 | 266.64 | 264.96 | 265.79 | 1,286,398 | -0.24(-0.09%) |
Dec 11, 2017 | 265.42 | 266.92 | 265.17 | 266.02 | 910,108 | +0.27(+0.10%) |
Dec 08, 2017 | 266.35 | 266.35 | 263.74 | 265.75 | 1,014,848 | +1.20(+0.45%) |
Dec 07, 2017 | 262.37 | 265.34 | 262.36 | 264.55 | 1,155,631 | +2.06(+0.79%) |
Dec 06, 2017 | 262.50 | 263.42 | 261.04 | 262.49 | 980,131 | +1.54(+0.59%) |
Dec 05, 2017 | 264.62 | 264.62 | 260.89 | 260.95 | 1,391,286 | -1.38(-0.53%) |
Dec 04, 2017 | 266.01 | 262.19 | 262.33 | 1,623,091 | -1.51(-0.57%) | |
Dec 01, 2017 | 268.45 | 268.94 | 262.63 | 263.84 | 2,029,309 | -4.67(-1.74%) |
Nov 30, 2017 | 268.93 | 270.04 | 267.96 | 268.51 | 3,120,586 | +0.30(+0.11%) |
Nov 29, 2017 | 267.15 | 268.58 | 266.17 | 268.20 | 1,423,860 | +1.46(+0.55%) |
Nov 28, 2017 | 264.88 | 267.09 | 264.37 | 266.74 | 1,156,371 | +1.93(+0.73%) |
Nov 27, 2017 | 264.22 | 264.97 | 263.42 | 264.81 | 786,723 | +0.74(+0.28%) |
Nov 24, 2017 | 263.46 | 264.42 | 263.40 | 264.07 | 383,806 | +0.79(+0.30%) |
Nov 22, 2017 | 264.48 | 264.94 | 262.84 | 263.28 | 820,123 | -1.73(-0.65%) |
Nov 21, 2017 | 263.59 | 265.58 | 263.06 | 265.01 | 1,026,146 | +1.92(+0.73%) |
Nov 20, 2017 | 259.37 | 263.86 | 259.21 | 263.09 | 1,078,844 | +4.14(+1.60%) |
Nov 17, 2017 | 260.54 | 261.24 | 258.79 | 258.95 | 828,004 | -2.47(-0.94%) |
Nov 16, 2017 | 260.12 | 261.55 | 260.04 | 261.42 | 760,138 | +1.68(+0.65%) |
Nov 15, 2017 | 261.80 | 262.37 | 259.66 | 259.74 | 902,777 | -2.59(-0.99%) |
Nov 14, 2017 | 260.88 | 262.55 | 259.79 | 262.33 | 724,378 | +0.66(+0.25%) |
Nov 13, 2017 | 260.04 | 261.93 | 259.46 | 261.67 | 840,535 | +1.49(+0.57%) |
Nov 10, 2017 | 259.46 | 260.61 | 259.00 | 260.18 | 754,471 | +0.08(+0.03%) |
Nov 09, 2017 | 263.26 | 263.44 | 259.44 | 260.11 | 1,063,871 | -3.81(-1.44%) |
Nov 08, 2017 | 262.08 | 263.97 | 261.96 | 263.92 | 872,752 | +1.97(+0.75%) |
Nov 07, 2017 | 259.27 | 262.02 | 259.27 | 261.96 | 1,045,926 | +2.68(+1.04%) |
Nov 06, 2017 | 258.97 | 260.82 | 258.10 | 259.27 | 857,861 | +0.08(+0.03%) |
Nov 03, 2017 | 259.98 | 260.75 | 258.40 | 259.20 | 780,052 | -0.73(-0.28%) |
Nov 02, 2017 | 255.95 | 259.93 | 255.95 | 259.93 | 1,039,177 | +3.56(+1.39%) |
Nov 01, 2017 | 258.41 | 258.92 | 256.05 | 256.36 | 1,215,194 | -1.30(-0.51%) |
Oct 31, 2017 | 258.50 | 259.07 | 257.65 | 257.67 | 829,772 | -0.39(-0.15%) |
Oct 30, 2017 | 257.95 | 259.56 | 257.38 | 258.06 | 1,384,276 | +0.53(+0.20%) |
Oct 27, 2017 | 257.49 | 259.52 | 257.32 | 257.53 | 1,194,420 | +0.09(+0.04%) |
Oct 26, 2017 | 262.08 | 262.90 | 253.61 | 257.44 | 1,911,705 | -3.80(-1.45%) |
Oct 25, 2017 | 261.60 | 264.19 | 260.30 | 261.24 | 1,983,898 | -0.60(-0.23%) |
Oct 24, 2017 | 263.13 | 265.06 | 259.72 | 261.84 | 3,070,676 | -6.34(-2.36%) |
Oct 23, 2017 | 268.45 | 268.87 | 267.46 | 268.18 | 1,481,471 | +0.61(+0.23%) |
Oct 20, 2017 | 265.84 | 267.57 | 264.72 | 267.57 | 1,116,274 | +2.64(+1.00%) |
Oct 19, 2017 | 263.86 | 265.12 | 261.73 | 264.93 | 870,383 | +1.06(+0.40%) |
Oct 18, 2017 | 266.17 | 266.58 | 263.14 | 263.86 | 1,353,010 | -2.26(-0.85%) |
Oct 17, 2017 | 266.48 | 266.67 | 265.08 | 266.12 | 886,936 | -0.56(-0.21%) |
Oct 16, 2017 | 267.35 | 268.13 | 265.68 | 266.68 | 703,492 | -0.38(-0.14%) |
Oct 13, 2017 | 268.92 | 269.40 | 266.85 | 267.06 | 1,310,420 | -1.47(-0.55%) |
Oct 12, 2017 | 266.19 | 268.87 | 266.13 | 268.53 | 1,037,785 | +2.14(+0.80%) |
Oct 11, 2017 | 265.60 | 266.56 | 265.10 | 266.39 | 844,540 | +0.74(+0.28%) |
Oct 10, 2017 | 266.16 | 266.16 | 264.41 | 265.65 | 1,126,053 | +0.34(+0.13%) |
Oct 09, 2017 | 264.74 | 266.18 | 263.81 | 265.31 | 1,052,852 | +0.70(+0.27%) |
Oct 06, 2017 | 263.39 | 264.61 | 262.79 | 264.61 | 1,026,053 | +1.57(+0.60%) |
Oct 05, 2017 | 261.56 | 263.62 | 261.41 | 263.04 | 1,136,638 | +1.30(+0.50%) |
Oct 04, 2017 | 261.95 | 262.63 | 261.26 | 261.73 | 1,080,882 | +0.13(+0.05%) |
Oct 03, 2017 | 260.36 | 262.57 | 260.29 | 261.60 | 960,707 | +1.28(+0.49%) |