Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 255.80 | 255.80 | 255.80 | 0 | -1.00(-0.39%) | |
Dec 28, 2017 | 254.12 | 257.11 | 251.12 | 256.80 | 28,425 | +2.68(+1.06%) |
Dec 27, 2017 | 254.62 | 254.99 | 254.12 | 254.12 | 5,174 | +0.00(+0.00%) |
Dec 26, 2017 | 254.12 | 256.31 | 254.12 | 254.12 | 2,937 | -0.33(-0.13%) |
Dec 22, 2017 | 254.23 | 256.98 | 253.66 | 254.45 | 8,082 | +0.74(+0.29%) |
Dec 21, 2017 | 254.67 | 256.33 | 251.90 | 253.72 | 17,515 | -1.12(-0.44%) |
Dec 20, 2017 | 255.96 | 258.49 | 254.83 | 254.83 | 6,768 | -0.66(-0.26%) |
Dec 19, 2017 | 258.68 | 258.68 | 255.50 | 255.50 | 9,671 | -2.70(-1.04%) |
Dec 18, 2017 | 258.19 | 261.77 | 258.09 | 258.19 | 17,228 | +1.20(+0.47%) |
Dec 15, 2017 | 256.00 | 259.64 | 256.00 | 256.99 | 24,430 | +1.29(+0.50%) |
Dec 14, 2017 | 263.13 | 263.13 | 255.71 | 255.71 | 11,307 | -1.71(-0.66%) |
Dec 13, 2017 | 259.11 | 259.45 | 257.06 | 257.41 | 7,599 | +0.13(+0.05%) |
Dec 12, 2017 | 258.49 | 258.49 | 256.98 | 257.28 | 6,736 | +1.22(+0.48%) |
Dec 11, 2017 | 253.46 | 256.07 | 253.46 | 256.06 | 7,257 | +2.10(+0.83%) |
Dec 08, 2017 | 254.95 | 255.26 | 253.96 | 253.96 | 8,054 | +0.00(+0.00%) |
Dec 07, 2017 | 260.09 | 262.36 | 254.64 | 11,920 | +0.00(+0.00%) | |
Dec 06, 2017 | 262.83 | 262.83 | 259.51 | 259.51 | 7,836 | -2.40(-0.92%) |
Dec 05, 2017 | 267.82 | 267.82 | 261.13 | 261.92 | 13,528 | -5.45(-2.04%) |
Dec 04, 2017 | 272.52 | 272.52 | 266.75 | 267.36 | 19,444 | -3.90(-1.44%) |
Dec 01, 2017 | 273.89 | 273.89 | 269.21 | 271.27 | 8,915 | -2.07(-0.76%) |
Nov 30, 2017 | 272.69 | 273.94 | 270.86 | 273.33 | 18,965 | -1.85(-0.67%) |
Nov 29, 2017 | 271.41 | 275.93 | 271.41 | 275.19 | 19,597 | +3.41(+1.26%) |
Nov 28, 2017 | 271.26 | 272.26 | 270.54 | 271.78 | 7,248 | +0.46(+0.17%) |
Nov 27, 2017 | 272.08 | 274.59 | 271.31 | 271.31 | 6,743 | -1.39(-0.51%) |
Nov 24, 2017 | 263.81 | 272.70 | 263.81 | 272.70 | 2,118 | +1.59(+0.59%) |
Nov 22, 2017 | 271.11 | 271.11 | 271.11 | 271.11 | 1,818 | +0.50(+0.19%) |
Nov 21, 2017 | 270.51 | 272.06 | 269.52 | 270.61 | 10,411 | +1.12(+0.42%) |
Nov 20, 2017 | 268.75 | 270.26 | 268.58 | 269.48 | 6,445 | -0.36(-0.13%) |
Nov 17, 2017 | 269.99 | 270.76 | 269.84 | 269.84 | 3,698 | -1.63(-0.60%) |
Nov 16, 2017 | 265.93 | 272.31 | 265.93 | 271.47 | 11,683 | +5.57(+2.09%) |
Nov 15, 2017 | 264.09 | 266.43 | 264.09 | 265.90 | 7,539 | +0.95(+0.36%) |
Nov 14, 2017 | 262.23 | 264.95 | 261.21 | 264.95 | 7,796 | +2.12(+0.81%) |
Nov 13, 2017 | 261.27 | 263.68 | 261.27 | 262.83 | 6,525 | +1.14(+0.43%) |
Nov 10, 2017 | 261.09 | 263.15 | 261.09 | 261.70 | 6,589 | +0.10(+0.04%) |
Nov 09, 2017 | 261.40 | 262.26 | 261.07 | 261.59 | 6,290 | -0.31(-0.12%) |
Nov 08, 2017 | 261.25 | 264.17 | 261.25 | 261.90 | 33,634 | +0.22(+0.08%) |
Nov 07, 2017 | 261.54 | 265.24 | 261.08 | 261.68 | 15,745 | -0.08(-0.03%) |
Nov 06, 2017 | 261.94 | 262.75 | 261.07 | 261.77 | 8,744 | -0.40(-0.15%) |
Nov 03, 2017 | 263.32 | 263.56 | 261.81 | 262.17 | 6,541 | -0.48(-0.18%) |
Nov 02, 2017 | 261.76 | 264.90 | 260.94 | 262.65 | 7,050 | +1.35(+0.52%) |
Nov 01, 2017 | 262.90 | 265.64 | 260.36 | 261.30 | 15,853 | -1.55(-0.59%) |
Oct 31, 2017 | 279.34 | 279.34 | 260.29 | 262.84 | 16,365 | -1.79(-0.67%) |
Oct 30, 2017 | 265.38 | 265.88 | 264.63 | 264.63 | 3,940 | -2.22(-0.83%) |
Oct 27, 2017 | 265.22 | 267.60 | 265.22 | 266.85 | 7,122 | +1.86(+0.70%) |
Oct 26, 2017 | 265.53 | 265.53 | 264.99 | 264.99 | 3,200 | -2.01(-0.75%) |
Oct 25, 2017 | 266.44 | 267.53 | 265.28 | 267.00 | 10,714 | +0.21(+0.08%) |
Oct 24, 2017 | 267.97 | 267.97 | 266.79 | 266.79 | 5,347 | -1.42(-0.53%) |
Oct 23, 2017 | 268.73 | 268.73 | 266.85 | 268.21 | 17,126 | -1.77(-0.65%) |
Oct 20, 2017 | 272.99 | 272.99 | 269.19 | 269.98 | 7,758 | -2.20(-0.81%) |
Oct 19, 2017 | 275.00 | 276.01 | 271.27 | 272.18 | 7,352 | -1.38(-0.50%) |
Oct 18, 2017 | 275.32 | 275.32 | 273.55 | 273.55 | 6,744 | -1.44(-0.52%) |
Oct 17, 2017 | 274.79 | 275.25 | 274.79 | 274.99 | 6,648 | -0.01(-0.00%) |
Oct 16, 2017 | 274.36 | 275.70 | 274.36 | 275.00 | 6,522 | +0.74(+0.27%) |
Oct 13, 2017 | 275.00 | 275.30 | 273.73 | 274.25 | 14,957 | -0.74(-0.27%) |
Oct 12, 2017 | 274.78 | 275.52 | 274.55 | 275.00 | 11,721 | +0.13(+0.05%) |
Oct 11, 2017 | 274.87 | 275.32 | 274.83 | 274.87 | 8,693 | -0.32(-0.12%) |
Oct 10, 2017 | 275.19 | 275.19 | 273.43 | 275.19 | 9,467 | +1.46(+0.53%) |
Oct 09, 2017 | 274.35 | 274.35 | 273.65 | 273.73 | 3,102 | -0.72(-0.26%) |
Oct 06, 2017 | 275.16 | 275.16 | 274.44 | 274.44 | 3,583 | -0.49(-0.18%) |
Oct 05, 2017 | 275.32 | 276.14 | 273.75 | 274.93 | 9,299 | -0.38(-0.14%) |
Oct 04, 2017 | 275.33 | 275.33 | 274.83 | 275.31 | 4,751 | -0.21(-0.08%) |
Oct 03, 2017 | 272.35 | 275.63 | 272.35 | 275.53 | 8,720 | +3.35(+1.23%) |