Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 282.22 | 282.22 | 282.22 | 0 | -3.98(-1.39%) | |
Dec 28, 2017 | 286.52 | 286.89 | 284.20 | 286.20 | 133,189 | +0.43(+0.15%) |
Dec 27, 2017 | 283.41 | 287.82 | 281.46 | 285.77 | 231,215 | +1.57(+0.55%) |
Dec 26, 2017 | 293.00 | 294.00 | 283.57 | 284.20 | 299,451 | -11.01(-3.73%) |
Dec 22, 2017 | 295.22 | 295.33 | 291.59 | 295.21 | 105,145 | +1.17(+0.40%) |
Dec 21, 2017 | 297.50 | 298.15 | 292.02 | 294.04 | 178,472 | -2.02(-0.68%) |
Dec 20, 2017 | 299.27 | 299.27 | 293.03 | 296.06 | 186,412 | -0.53(-0.18%) |
Dec 19, 2017 | 299.78 | 299.78 | 292.55 | 296.59 | 320,793 | -2.19(-0.73%) |
Dec 18, 2017 | 290.91 | 299.24 | 289.20 | 298.78 | 272,680 | +10.75(+3.73%) |
Dec 15, 2017 | 287.56 | 290.34 | 283.95 | 288.03 | 450,346 | +2.43(+0.85%) |
Dec 14, 2017 | 290.85 | 292.94 | 284.69 | 285.60 | 206,628 | -5.20(-1.79%) |
Dec 13, 2017 | 287.70 | 293.82 | 286.73 | 290.80 | 285,089 | +4.00(+1.39%) |
Dec 12, 2017 | 289.39 | 294.38 | 286.29 | 286.80 | 309,864 | -4.01(-1.38%) |
Dec 11, 2017 | 292.97 | 297.06 | 290.31 | 290.81 | 251,915 | -2.14(-0.73%) |
Dec 08, 2017 | 292.23 | 295.09 | 289.88 | 292.95 | 497,620 | +3.92(+1.36%) |
Dec 07, 2017 | 286.06 | 291.18 | 286.00 | 289.03 | 487,965 | +4.83(+1.70%) |
Dec 06, 2017 | 280.74 | 285.00 | 277.05 | 284.20 | 644,583 | +2.20(+0.78%) |
Dec 05, 2017 | 273.78 | 286.27 | 271.00 | 282.00 | 495,247 | +7.85(+2.86%) |
Dec 04, 2017 | 292.86 | 293.31 | 270.89 | 274.15 | 513,685 | -15.42(-5.33%) |
Dec 01, 2017 | 289.99 | 289.99 | 281.00 | 289.57 | 500,776 | -2.39(-0.82%) |
Nov 30, 2017 | 294.04 | 295.61 | 281.25 | 291.96 | 435,151 | -0.08(-0.03%) |
Nov 29, 2017 | 312.81 | 314.94 | 285.09 | 292.04 | 644,211 | -20.97(-6.70%) |
Nov 28, 2017 | 312.46 | 315.37 | 310.13 | 313.01 | 248,503 | +1.81(+0.58%) |
Nov 27, 2017 | 319.01 | 319.31 | 310.32 | 311.20 | 273,713 | -7.22(-2.27%) |
Nov 24, 2017 | 316.00 | 319.06 | 315.25 | 318.42 | 92,697 | +3.59(+1.14%) |
Nov 22, 2017 | 320.00 | 320.73 | 311.65 | 314.83 | 298,174 | -4.61(-1.44%) |
Nov 21, 2017 | 312.71 | 319.54 | 312.71 | 319.44 | 262,808 | +9.00(+2.90%) |
Nov 20, 2017 | 309.00 | 315.18 | 307.87 | 310.44 | 399,479 | +3.12(+1.02%) |
Nov 17, 2017 | 305.01 | 309.51 | 302.65 | 307.32 | 314,172 | +2.99(+0.98%) |
Nov 16, 2017 | 303.39 | 307.00 | 303.33 | 304.33 | 338,353 | +1.59(+0.53%) |
Nov 15, 2017 | 296.83 | 303.88 | 295.81 | 302.74 | 351,433 | +2.67(+0.89%) |
Nov 14, 2017 | 298.49 | 304.99 | 297.05 | 300.07 | 447,375 | -1.25(-0.41%) |
Nov 13, 2017 | 308.97 | 314.76 | 300.24 | 301.32 | 671,854 | -7.65(-2.48%) |
Nov 10, 2017 | 292.79 | 310.10 | 292.79 | 308.97 | 902,144 | +12.17(+4.10%) |
Nov 09, 2017 | 295.36 | 297.46 | 290.16 | 296.80 | 775,523 | -0.44(-0.15%) |
Nov 08, 2017 | 297.00 | 309.30 | 287.00 | 297.24 | 1,697,719 | +31.77(+11.97%) |
Nov 07, 2017 | 266.70 | 269.64 | 259.40 | 265.47 | 596,817 | -0.67(-0.25%) |
Nov 06, 2017 | 258.21 | 267.00 | 257.60 | 266.14 | 425,997 | +6.27(+2.41%) |
Nov 03, 2017 | 256.15 | 260.24 | 254.62 | 259.87 | 384,027 | +5.40(+2.12%) |
Nov 02, 2017 | 255.80 | 257.30 | 253.87 | 254.47 | 265,648 | -2.30(-0.90%) |
Nov 01, 2017 | 264.01 | 265.00 | 254.00 | 256.77 | 359,144 | -5.94(-2.26%) |
Oct 31, 2017 | 259.89 | 272.87 | 259.34 | 262.71 | 731,210 | +4.79(+1.86%) |
Oct 30, 2017 | 259.51 | 260.85 | 256.75 | 257.92 | 345,520 | -3.09(-1.18%) |
Oct 27, 2017 | 264.91 | 265.27 | 259.52 | 261.01 | 380,551 | -1.41(-0.54%) |
Oct 26, 2017 | 263.58 | 264.74 | 260.00 | 262.42 | 154,237 | -1.14(-0.43%) |
Oct 25, 2017 | 262.00 | 268.00 | 259.55 | 263.56 | 313,917 | +0.96(+0.37%) |
Oct 24, 2017 | 264.59 | 265.90 | 262.07 | 262.60 | 358,381 | +0.19(+0.07%) |
Oct 23, 2017 | 262.95 | 265.99 | 260.81 | 262.41 | 236,664 | +0.61(+0.23%) |
Oct 20, 2017 | 260.00 | 264.28 | 256.45 | 261.80 | 260,479 | +3.33(+1.29%) |
Oct 19, 2017 | 256.01 | 259.49 | 249.50 | 258.47 | 415,593 | -1.41(-0.54%) |
Oct 18, 2017 | 254.25 | 262.77 | 253.70 | 259.88 | 344,277 | +4.99(+1.96%) |
Oct 17, 2017 | 253.92 | 258.86 | 253.12 | 254.89 | 271,269 | +1.01(+0.40%) |
Oct 16, 2017 | 254.01 | 256.40 | 253.18 | 253.88 | 233,145 | +0.15(+0.06%) |
Oct 13, 2017 | 254.90 | 256.25 | 249.48 | 253.73 | 228,112 | +0.05(+0.02%) |
Oct 12, 2017 | 248.63 | 258.74 | 248.16 | 253.68 | 360,717 | +5.69(+2.29%) |
Oct 11, 2017 | 245.35 | 249.12 | 245.35 | 247.99 | 285,818 | +1.42(+0.58%) |
Oct 10, 2017 | 245.54 | 248.02 | 244.82 | 246.57 | 258,608 | +1.11(+0.45%) |
Oct 09, 2017 | 245.57 | 247.85 | 244.63 | 245.46 | 241,335 | +0.37(+0.15%) |
Oct 06, 2017 | 240.36 | 248.50 | 240.00 | 245.09 | 403,420 | +3.45(+1.43%) |
Oct 05, 2017 | 245.74 | 246.00 | 240.26 | 241.64 | 532,578 | -2.49(-1.02%) |
Oct 04, 2017 | 239.50 | 244.24 | 237.43 | 244.13 | 459,368 | +3.33(+1.38%) |
Oct 03, 2017 | 235.46 | 243.20 | 230.92 | 240.80 | 535,125 | +6.15(+2.62%) |