Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 281.05 | 281.05 | 281.05 | 0 | -1.37(-0.49%) | |
Dec 28, 2017 | 281.90 | 283.03 | 280.88 | 282.42 | 1,507,401 | +0.69(+0.25%) |
Dec 27, 2017 | 282.48 | 282.85 | 280.99 | 281.72 | 1,518,781 | +0.25(+0.09%) |
Dec 26, 2017 | 281.65 | 283.46 | 280.80 | 281.48 | 1,463,230 | +0.25(+0.09%) |
Dec 22, 2017 | 282.40 | 282.58 | 279.24 | 281.23 | 2,368,695 | +0.07(+0.02%) |
Dec 21, 2017 | 284.04 | 284.36 | 280.30 | 281.16 | 5,661,267 | -2.74(-0.96%) |
Dec 20, 2017 | 284.66 | 285.26 | 283.14 | 283.90 | 2,656,569 | +0.62(+0.22%) |
Dec 19, 2017 | 282.56 | 283.59 | 280.35 | 283.28 | 2,812,606 | +1.06(+0.37%) |
Dec 18, 2017 | 282.09 | 283.17 | 280.68 | 282.22 | 3,026,407 | +2.10(+0.75%) |
Dec 15, 2017 | 281.96 | 283.39 | 279.25 | 280.12 | 7,275,490 | +0.06(+0.02%) |
Dec 14, 2017 | 279.56 | 282.87 | 279.25 | 280.07 | 4,069,772 | +1.94(+0.70%) |
Dec 13, 2017 | 276.84 | 281.94 | 276.14 | 278.12 | 5,248,733 | +0.00(+0.00%) |
Dec 12, 2017 | 276.31 | 279.04 | 274.19 | 5,620,507 | +0.00(+0.00%) | |
Dec 11, 2017 | 272.76 | 273.02 | 266.74 | 269.85 | 4,149,061 | -2.61(-0.96%) |
Dec 08, 2017 | 271.61 | 273.81 | 270.23 | 272.46 | 4,659,560 | +3.75(+1.39%) |
Dec 07, 2017 | 269.52 | 271.40 | 264.74 | 268.71 | 4,466,442 | +3.53(+1.33%) |
Dec 06, 2017 | 263.58 | 266.02 | 261.12 | 265.19 | 2,661,871 | +2.60(+0.99%) |
Dec 05, 2017 | 265.89 | 266.30 | 261.94 | 262.59 | 2,944,271 | -2.31(-0.87%) |
Dec 04, 2017 | 263.18 | 264.82 | 263.03 | 264.90 | 5,793,846 | +6.28(+2.43%) |
Dec 01, 2017 | 264.46 | 265.63 | 258.99 | 258.62 | 4,819,011 | -5.17(-1.96%) |
Nov 30, 2017 | 257.22 | 264.02 | 256.76 | 263.79 | 5,032,493 | +7.15(+2.78%) |
Nov 29, 2017 | 256.81 | 257.00 | 253.64 | 256.64 | 3,176,540 | +1.25(+0.49%) |
Nov 28, 2017 | 254.45 | 255.41 | 252.76 | 255.39 | 2,373,251 | +2.30(+0.91%) |
Nov 27, 2017 | 252.91 | 254.30 | 252.28 | 253.10 | 1,858,955 | -0.29(-0.11%) |
Nov 24, 2017 | 252.79 | 254.04 | 252.10 | 253.38 | 827,872 | +0.70(+0.28%) |
Nov 22, 2017 | 254.45 | 254.91 | 252.09 | 252.69 | 1,543,967 | -1.75(-0.69%) |
Nov 21, 2017 | 253.72 | 254.45 | 252.27 | 254.44 | 2,378,543 | +2.25(+0.89%) |
Nov 20, 2017 | 250.64 | 253.13 | 250.41 | 252.19 | 2,566,086 | +2.26(+0.90%) |
Nov 17, 2017 | 250.47 | 251.34 | 249.71 | 249.93 | 1,809,866 | -1.37(-0.55%) |
Nov 16, 2017 | 251.36 | 252.58 | 250.96 | 251.30 | 2,843,803 | +0.80(+0.32%) |
Nov 15, 2017 | 249.13 | 252.32 | 247.92 | 250.50 | 2,634,131 | +1.05(+0.42%) |
Nov 14, 2017 | 249.68 | 250.06 | 247.97 | 249.46 | 2,474,372 | -0.63(-0.25%) |
Nov 13, 2017 | 249.37 | 250.98 | 248.25 | 250.08 | 2,733,299 | +1.50(+0.60%) |
Nov 10, 2017 | 249.79 | 250.16 | 247.40 | 248.59 | 1,826,478 | -1.76(-0.70%) |
Nov 09, 2017 | 252.55 | 254.21 | 247.36 | 250.35 | 3,374,193 | -1.38(-0.55%) |
Nov 08, 2017 | 252.27 | 253.68 | 251.47 | 251.73 | 2,997,790 | -0.53(-0.21%) |
Nov 07, 2017 | 250.31 | 253.35 | 250.31 | 252.26 | 3,381,394 | +1.95(+0.78%) |
Nov 06, 2017 | 248.94 | 251.99 | 248.85 | 250.31 | 3,069,660 | +2.20(+0.89%) |
Nov 03, 2017 | 248.75 | 250.05 | 246.53 | 248.11 | 2,754,290 | -0.83(-0.34%) |
Nov 02, 2017 | 244.85 | 249.52 | 244.56 | 248.95 | 2,667,754 | +3.91(+1.60%) |
Nov 01, 2017 | 244.83 | 245.89 | 242.89 | 245.03 | 3,090,514 | +0.49(+0.20%) |
Oct 31, 2017 | 245.83 | 246.39 | 244.06 | 244.54 | 2,893,431 | -1.20(-0.49%) |
Oct 30, 2017 | 242.14 | 246.84 | 242.03 | 245.74 | 3,192,105 | +2.64(+1.09%) |
Oct 27, 2017 | 244.80 | 245.98 | 242.47 | 243.10 | 3,058,526 | -2.66(-1.08%) |
Oct 26, 2017 | 246.19 | 247.82 | 243.90 | 245.76 | 3,606,854 | +0.81(+0.33%) |
Oct 25, 2017 | 250.98 | 252.14 | 241.24 | 244.96 | 8,326,581 | -7.19(-2.85%) |
Oct 24, 2017 | 249.52 | 253.29 | 249.52 | 252.14 | 4,641,428 | +3.49(+1.40%) |
Oct 23, 2017 | 251.32 | 252.12 | 248.48 | 248.65 | 3,483,706 | -2.30(-0.92%) |
Oct 20, 2017 | 246.79 | 251.03 | 245.92 | 250.96 | 4,173,366 | +5.41(+2.20%) |
Oct 19, 2017 | 245.49 | 245.60 | 242.69 | 245.54 | 2,731,377 | -0.95(-0.38%) |
Oct 18, 2017 | 245.00 | 247.15 | 243.29 | 246.49 | 2,164,270 | +1.35(+0.55%) |
Oct 17, 2017 | 243.13 | 245.55 | 242.91 | 245.15 | 2,654,101 | -1.07(-0.43%) |
Oct 16, 2017 | 247.88 | 248.35 | 246.16 | 246.22 | 1,915,736 | -0.94(-0.38%) |
Oct 13, 2017 | 249.20 | 250.05 | 247.16 | 247.16 | 2,367,243 | -1.11(-0.45%) |
Oct 12, 2017 | 247.35 | 249.28 | 246.45 | 248.26 | 2,719,599 | +0.45(+0.18%) |
Oct 11, 2017 | 247.70 | 248.02 | 245.52 | 247.82 | 3,049,120 | +0.48(+0.20%) |
Oct 10, 2017 | 246.21 | 247.46 | 243.80 | 247.34 | 2,890,180 | +2.41(+0.98%) |
Oct 09, 2017 | 245.50 | 245.50 | 243.71 | 244.93 | 2,264,778 | -0.18(-0.07%) |
Oct 06, 2017 | 244.56 | 245.41 | 243.67 | 245.11 | 2,886,767 | -0.29(-0.12%) |
Oct 05, 2017 | 241.98 | 245.50 | 241.50 | 245.40 | 4,156,757 | +2.97(+1.22%) |
Oct 04, 2017 | 242.78 | 243.73 | 240.83 | 242.43 | 3,197,228 | +0.28(+0.12%) |
Oct 03, 2017 | 242.65 | 244.80 | 241.42 | 242.15 | 3,337,229 | -0.50(-0.21%) |