Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 301.94 | 301.94 | 301.94 | 0 | -2.77(-0.91%) | |
Dec 28, 2017 | 303.24 | 305.31 | 302.07 | 304.71 | 98,607 | +1.04(+0.34%) |
Dec 27, 2017 | 306.96 | 307.48 | 302.03 | 303.67 | 164,831 | -3.20(-1.04%) |
Dec 26, 2017 | 301.77 | 308.43 | 300.47 | 306.87 | 194,218 | +7.69(+2.57%) |
Dec 22, 2017 | 297.97 | 302.63 | 294.77 | 299.18 | 166,186 | +1.73(+0.58%) |
Dec 21, 2017 | 278.69 | 299.78 | 278.69 | 297.45 | 277,024 | +17.63(+6.30%) |
Dec 20, 2017 | 271.17 | 280.94 | 268.58 | 279.81 | 212,919 | +11.76(+4.39%) |
Dec 19, 2017 | 270.05 | 272.89 | 266.76 | 268.06 | 95,167 | +0.64(+0.24%) |
Dec 18, 2017 | 264.33 | 271.11 | 263.81 | 267.42 | 149,611 | +6.18(+2.37%) |
Dec 15, 2017 | 266.64 | 267.07 | 260.04 | 261.24 | 133,686 | -0.77(-0.29%) |
Dec 14, 2017 | 262.27 | 267.68 | 261.67 | 262.01 | 131,004 | -2.92(-1.10%) |
Dec 13, 2017 | 266.13 | 267.42 | 262.52 | 264.93 | 143,076 | -0.86(-0.32%) |
Dec 12, 2017 | 271.02 | 271.54 | 265.01 | 265.79 | 162,830 | -2.75(-1.02%) |
Dec 11, 2017 | 264.41 | 272.40 | 263.73 | 268.53 | 144,956 | +6.01(+2.29%) |
Dec 08, 2017 | 262.52 | 262.95 | 256.00 | 262.52 | 126,968 | +6.70(+2.62%) |
Dec 07, 2017 | 253.51 | 256.86 | 252.22 | 255.83 | 126,789 | +2.40(+0.95%) |
Dec 06, 2017 | 262.70 | 252.48 | 253.43 | 198,012 | -10.30(-3.91%) | |
Dec 05, 2017 | 267.42 | 270.17 | 262.87 | 263.73 | 168,400 | -3.69(-1.38%) |
Dec 04, 2017 | 268.79 | 280.04 | 265.96 | 267.42 | 278,398 | -0.26(-0.10%) |
Dec 01, 2017 | 266.13 | 273.00 | 264.84 | 267.68 | 316,639 | +6.10(+2.33%) |
Nov 30, 2017 | 253.00 | 262.61 | 252.42 | 261.58 | 332,258 | +11.59(+4.64%) |
Nov 29, 2017 | 245.53 | 251.36 | 244.15 | 249.99 | 160,989 | +4.04(+1.64%) |
Nov 28, 2017 | 240.20 | 247.07 | 240.20 | 245.96 | 127,348 | +5.67(+2.36%) |
Nov 27, 2017 | 244.67 | 247.16 | 238.83 | 240.29 | 123,247 | -7.73(-3.12%) |
Nov 24, 2017 | 249.48 | 250.38 | 247.93 | 248.02 | 69,424 | +1.80(+0.73%) |
Nov 22, 2017 | 248.10 | 248.88 | 245.78 | 246.21 | 173,755 | +3.00(+1.24%) |
Nov 21, 2017 | 243.98 | 247.16 | 241.84 | 243.21 | 111,590 | +1.46(+0.60%) |
Nov 20, 2017 | 241.92 | 243.04 | 238.48 | 241.75 | 108,665 | -1.37(-0.57%) |
Nov 17, 2017 | 242.44 | 244.75 | 239.52 | 243.12 | 157,136 | +3.52(+1.47%) |
Nov 16, 2017 | 240.72 | 242.95 | 237.89 | 239.60 | 193,033 | -3.18(-1.31%) |
Nov 15, 2017 | 245.01 | 246.21 | 239.78 | 242.78 | 204,487 | -8.67(-3.45%) |
Nov 14, 2017 | 261.32 | 261.32 | 250.51 | 251.45 | 205,742 | -12.62(-4.78%) |
Nov 13, 2017 | 266.64 | 269.56 | 263.38 | 264.07 | 117,977 | -4.89(-1.82%) |
Nov 10, 2017 | 272.23 | 272.65 | 262.70 | 268.96 | 156,361 | -4.55(-1.66%) |
Nov 09, 2017 | 267.68 | 274.63 | 266.73 | 273.51 | 212,482 | +2.32(+0.85%) |
Nov 08, 2017 | 273.00 | 274.97 | 266.47 | 271.19 | 192,733 | -3.61(-1.31%) |
Nov 07, 2017 | 276.86 | 278.58 | 270.68 | 274.80 | 206,313 | -1.20(-0.44%) |
Nov 06, 2017 | 261.41 | 277.08 | 260.64 | 276.00 | 287,573 | +17.43(+6.74%) |
Nov 03, 2017 | 255.66 | 261.41 | 254.97 | 258.57 | 194,768 | +2.40(+0.94%) |
Nov 02, 2017 | 258.32 | 260.64 | 251.59 | 256.17 | 210,099 | -2.32(-0.90%) |
Nov 01, 2017 | 254.28 | 262.01 | 254.20 | 258.49 | 226,797 | +8.33(+3.33%) |
Oct 31, 2017 | 247.59 | 252.74 | 244.75 | 250.16 | 141,120 | +2.83(+1.15%) |
Oct 30, 2017 | 245.27 | 249.65 | 243.47 | 247.33 | 177,107 | +3.18(+1.30%) |
Oct 27, 2017 | 239.60 | 247.77 | 233.16 | 244.15 | 217,236 | +1.29(+0.53%) |
Oct 26, 2017 | 241.66 | 245.01 | 238.40 | 242.87 | 133,522 | +1.80(+0.75%) |
Oct 25, 2017 | 245.27 | 247.07 | 239.00 | 241.06 | 175,469 | -5.49(-2.23%) |
Oct 24, 2017 | 248.19 | 249.65 | 244.84 | 246.56 | 156,481 | +1.80(+0.74%) |
Oct 23, 2017 | 249.65 | 251.82 | 244.41 | 244.75 | 140,343 | -4.46(-1.79%) |
Oct 20, 2017 | 249.22 | 249.65 | 243.90 | 249.22 | 105,779 | +1.72(+0.69%) |
Oct 19, 2017 | 245.10 | 250.68 | 243.98 | 247.50 | 118,766 | -2.49(-1.00%) |
Oct 18, 2017 | 255.31 | 257.89 | 249.05 | 249.99 | 129,327 | -5.41(-2.12%) |
Oct 17, 2017 | 255.49 | 256.91 | 251.27 | 255.40 | 89,958 | +0.52(+0.20%) |
Oct 16, 2017 | 257.80 | 259.26 | 253.34 | 254.88 | 133,729 | +1.37(+0.54%) |
Oct 13, 2017 | 258.40 | 260.29 | 252.87 | 253.51 | 142,200 | +0.17(+0.07%) |
Oct 12, 2017 | 251.54 | 254.71 | 248.97 | 253.34 | 137,763 | -3.18(-1.24%) |
Oct 11, 2017 | 254.71 | 256.94 | 250.82 | 256.51 | 108,958 | +1.63(+0.64%) |
Oct 10, 2017 | 258.92 | 262.10 | 254.12 | 254.88 | 138,721 | +0.43(+0.17%) |
Oct 09, 2017 | 253.00 | 256.43 | 252.62 | 254.46 | 112,816 | +1.80(+0.71%) |
Oct 06, 2017 | 252.31 | 256.09 | 250.16 | 252.65 | 201,881 | -6.52(-2.52%) |
Oct 05, 2017 | 256.43 | 260.46 | 255.91 | 259.18 | 146,783 | +3.18(+1.24%) |
Oct 04, 2017 | 256.69 | 258.66 | 253.25 | 256.00 | 182,877 | -0.60(-0.23%) |
Oct 03, 2017 | 257.63 | 259.00 | 254.88 | 256.60 | 115,769 | -0.60(-0.23%) |