Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 276.32 | 276.32 | 276.32 | 0 | -1.24(-0.45%) | |
Dec 28, 2017 | 276.24 | 277.76 | 275.37 | 277.57 | 418,426 | +1.92(+0.70%) |
Dec 27, 2017 | 274.29 | 275.80 | 273.78 | 275.65 | 520,063 | +2.09(+0.76%) |
Dec 26, 2017 | 274.08 | 275.89 | 273.46 | 273.56 | 553,952 | +0.05(+0.02%) |
Dec 22, 2017 | 275.30 | 275.30 | 273.43 | 273.51 | 630,452 | -0.64(-0.23%) |
Dec 21, 2017 | 276.89 | 277.07 | 273.93 | 274.14 | 908,598 | -1.92(-0.69%) |
Dec 20, 2017 | 277.24 | 277.76 | 275.85 | 276.06 | 659,083 | -0.45(-0.16%) |
Dec 19, 2017 | 277.95 | 279.00 | 276.44 | 276.51 | 672,986 | -1.15(-0.42%) |
Dec 18, 2017 | 280.02 | 280.12 | 276.16 | 277.67 | 749,962 | -1.86(-0.67%) |
Dec 15, 2017 | 277.78 | 280.14 | 276.88 | 279.53 | 1,481,092 | +3.20(+1.16%) |
Dec 14, 2017 | 278.61 | 279.18 | 275.79 | 276.32 | 1,004,653 | -1.40(-0.50%) |
Dec 13, 2017 | 276.37 | 280.08 | 276.37 | 277.72 | 828,886 | +1.06(+0.38%) |
Dec 12, 2017 | 276.66 | 277.23 | 274.69 | 276.66 | 1,086,245 | +2.45(+0.89%) |
Dec 11, 2017 | 275.97 | 276.56 | 273.58 | 274.21 | 749,353 | -1.00(-0.36%) |
Dec 08, 2017 | 273.03 | 275.21 | 271.01 | 275.21 | 760,085 | +2.69(+0.99%) |
Dec 07, 2017 | 270.34 | 273.59 | 270.28 | 272.52 | 727,573 | +2.23(+0.83%) |
Dec 06, 2017 | 268.27 | 271.26 | 268.14 | 270.28 | 699,340 | +2.21(+0.82%) |
Dec 05, 2017 | 271.48 | 271.76 | 267.87 | 268.08 | 649,581 | -2.53(-0.93%) |
Dec 04, 2017 | 272.61 | 270.55 | 270.61 | 1,311,754 | +0.84(+0.31%) | |
Dec 01, 2017 | 276.40 | 277.13 | 269.34 | 269.77 | 1,218,705 | -6.10(-2.21%) |
Nov 30, 2017 | 275.51 | 277.98 | 273.51 | 275.87 | 3,379,945 | +0.64(+0.23%) |
Nov 29, 2017 | 276.31 | 274.65 | 275.23 | 875,897 | -1.09(-0.39%) | |
Nov 28, 2017 | 273.91 | 277.52 | 273.55 | 276.31 | 1,014,896 | +3.83(+1.41%) |
Nov 27, 2017 | 271.82 | 273.04 | 271.09 | 272.48 | 570,114 | +0.82(+0.30%) |
Nov 24, 2017 | 271.75 | 272.72 | 271.19 | 271.67 | 304,227 | +0.63(+0.23%) |
Nov 22, 2017 | 272.13 | 272.47 | 269.49 | 271.04 | 516,786 | -2.06(-0.75%) |
Nov 21, 2017 | 271.14 | 273.65 | 270.20 | 273.09 | 787,835 | +3.02(+1.12%) |
Nov 20, 2017 | 266.50 | 270.35 | 266.32 | 270.07 | 783,886 | +3.67(+1.38%) |
Nov 17, 2017 | 268.84 | 269.31 | 266.31 | 266.40 | 510,390 | -3.32(-1.23%) |
Nov 16, 2017 | 269.56 | 270.34 | 268.80 | 269.72 | 490,923 | +0.55(+0.20%) |
Nov 15, 2017 | 269.92 | 271.32 | 268.90 | 269.17 | 888,117 | -0.47(-0.17%) |
Nov 14, 2017 | 266.68 | 269.70 | 265.77 | 269.64 | 581,172 | +1.78(+0.66%) |
Nov 13, 2017 | 267.19 | 268.29 | 264.23 | 267.86 | 731,123 | +0.31(+0.12%) |
Nov 10, 2017 | 267.88 | 268.92 | 267.03 | 267.55 | 436,646 | -0.91(-0.34%) |
Nov 09, 2017 | 271.80 | 272.44 | 267.51 | 268.45 | 590,372 | -3.73(-1.37%) |
Nov 08, 2017 | 272.19 | 273.04 | 271.47 | 272.19 | 584,592 | -0.01(-0.00%) |
Nov 07, 2017 | 271.01 | 273.41 | 271.01 | 272.19 | 569,139 | +1.30(+0.48%) |
Nov 06, 2017 | 270.00 | 272.36 | 269.47 | 270.89 | 408,621 | +0.18(+0.07%) |
Nov 03, 2017 | 270.28 | 272.24 | 268.46 | 270.71 | 576,900 | +0.27(+0.10%) |
Nov 02, 2017 | 263.73 | 270.56 | 263.73 | 270.44 | 793,170 | +6.45(+2.44%) |
Nov 01, 2017 | 265.34 | 266.07 | 263.82 | 263.99 | 647,246 | -1.22(-0.46%) |
Oct 31, 2017 | 266.52 | 266.90 | 265.09 | 265.21 | 515,553 | -0.75(-0.28%) |
Oct 30, 2017 | 266.42 | 267.58 | 264.92 | 265.97 | 523,167 | -1.16(-0.43%) |
Oct 27, 2017 | 267.43 | 268.35 | 266.34 | 267.12 | 716,634 | -0.30(-0.11%) |
Oct 26, 2017 | 274.61 | 274.61 | 265.24 | 267.42 | 1,178,816 | -6.07(-2.22%) |
Oct 25, 2017 | 269.79 | 275.16 | 268.99 | 273.49 | 1,721,708 | +9.62(+3.65%) |
Oct 24, 2017 | 263.12 | 264.33 | 262.26 | 263.87 | 1,080,025 | -0.02(-0.01%) |
Oct 23, 2017 | 265.11 | 266.62 | 263.84 | 263.88 | 816,781 | -0.49(-0.19%) |
Oct 20, 2017 | 263.62 | 264.40 | 262.08 | 264.38 | 675,987 | +1.75(+0.67%) |
Oct 19, 2017 | 262.05 | 263.03 | 258.97 | 262.63 | 738,214 | +0.58(+0.22%) |
Oct 18, 2017 | 264.44 | 264.44 | 261.01 | 262.05 | 962,547 | -2.08(-0.79%) |
Oct 17, 2017 | 265.19 | 265.43 | 263.61 | 264.13 | 651,971 | -1.31(-0.49%) |
Oct 16, 2017 | 266.53 | 267.04 | 264.11 | 265.44 | 585,511 | -0.56(-0.21%) |
Oct 13, 2017 | 268.49 | 268.62 | 265.83 | 265.99 | 859,227 | -2.05(-0.76%) |
Oct 12, 2017 | 264.85 | 268.22 | 264.74 | 268.04 | 786,586 | +3.13(+1.18%) |
Oct 11, 2017 | 263.65 | 265.06 | 262.89 | 264.91 | 543,057 | +1.67(+0.63%) |
Oct 10, 2017 | 264.48 | 264.48 | 262.11 | 263.24 | 711,919 | -0.48(-0.18%) |
Oct 09, 2017 | 263.62 | 264.72 | 262.18 | 263.71 | 811,728 | +0.48(+0.18%) |
Oct 06, 2017 | 262.89 | 263.28 | 261.91 | 263.24 | 425,624 | +0.58(+0.22%) |
Oct 05, 2017 | 261.95 | 263.14 | 261.11 | 262.65 | 602,448 | +0.45(+0.17%) |
Oct 04, 2017 | 261.15 | 262.59 | 260.44 | 262.21 | 637,669 | +0.99(+0.38%) |
Oct 03, 2017 | 260.07 | 262.33 | 259.37 | 261.22 | 643,194 | +1.06(+0.41%) |