Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 289.03 | 289.03 | 289.03 | 0 | -5.79(-1.96%) | |
Dec 28, 2017 | 295.00 | 297.26 | 293.05 | 294.82 | 517,260 | -0.60(-0.20%) |
Dec 27, 2017 | 296.00 | 298.69 | 294.39 | 295.42 | 863,894 | -0.10(-0.03%) |
Dec 26, 2017 | 295.52 | 297.49 | 292.95 | 295.52 | 546,230 | +0.29(+0.10%) |
Dec 22, 2017 | 292.00 | 296.05 | 290.33 | 295.23 | 1,197,611 | +2.83(+0.97%) |
Dec 21, 2017 | 299.06 | 299.77 | 291.55 | 292.40 | 1,527,056 | -6.27(-2.10%) |
Dec 20, 2017 | 314.00 | 315.81 | 297.80 | 298.67 | 2,017,232 | -14.50(-4.63%) |
Dec 19, 2017 | 314.00 | 315.46 | 308.21 | 313.17 | 782,069 | -0.25(-0.08%) |
Dec 18, 2017 | 313.00 | 315.99 | 312.15 | 313.42 | 814,206 | +1.30(+0.42%) |
Dec 15, 2017 | 312.80 | 318.17 | 311.87 | 312.12 | 1,117,234 | -1.90(-0.61%) |
Dec 14, 2017 | 320.03 | 321.64 | 313.54 | 314.02 | 713,034 | -5.68(-1.78%) |
Dec 13, 2017 | 322.00 | 325.71 | 317.45 | 319.70 | 961,154 | +1.32(+0.41%) |
Dec 12, 2017 | 318.38 | 318.67 | 311.15 | 318.38 | 699,080 | +4.99(+1.59%) |
Dec 11, 2017 | 315.01 | 316.66 | 311.60 | 313.39 | 686,241 | -2.51(-0.79%) |
Dec 08, 2017 | 313.43 | 319.60 | 311.50 | 315.90 | 1,870,347 | +2.25(+0.72%) |
Dec 07, 2017 | 309.43 | 314.59 | 305.20 | 313.65 | 987,327 | +2.98(+0.96%) |
Dec 06, 2017 | 310.67 | 316.82 | 310.51 | 310.67 | 817,577 | -4.89(-1.55%) |
Dec 05, 2017 | 318.01 | 321.67 | 312.01 | 315.56 | 1,165,006 | -0.04(-0.01%) |
Dec 04, 2017 | 333.33 | 309.79 | 315.60 | 2,690,002 | +8.01(+2.60%) | |
Dec 01, 2017 | 302.40 | 311.29 | 300.24 | 307.59 | 1,178,323 | +3.20(+1.05%) |
Nov 30, 2017 | 302.00 | 308.18 | 301.14 | 304.39 | 1,476,010 | +2.40(+0.79%) |
Nov 29, 2017 | 297.00 | 304.47 | 293.00 | 301.99 | 3,289,987 | +16.13(+5.64%) |
Nov 28, 2017 | 274.90 | 286.04 | 272.50 | 285.86 | 1,333,162 | +11.34(+4.13%) |
Nov 27, 2017 | 278.86 | 279.97 | 271.65 | 274.52 | 966,849 | -4.79(-1.71%) |
Nov 24, 2017 | 281.19 | 282.50 | 278.56 | 279.31 | 335,240 | -1.96(-0.70%) |
Nov 22, 2017 | 279.87 | 282.69 | 279.17 | 281.27 | 598,560 | +1.76(+0.63%) |
Nov 21, 2017 | 284.04 | 284.04 | 277.85 | 279.51 | 768,705 | -3.74(-1.32%) |
Nov 20, 2017 | 289.84 | 289.84 | 282.17 | 283.25 | 760,973 | -6.59(-2.27%) |
Nov 17, 2017 | 283.56 | 291.51 | 283.56 | 289.84 | 1,277,873 | +6.14(+2.16%) |
Nov 16, 2017 | 285.89 | 289.25 | 283.16 | 283.70 | 795,940 | -1.75(-0.61%) |
Nov 15, 2017 | 279.60 | 287.25 | 277.81 | 285.45 | 1,059,852 | +4.55(+1.62%) |
Nov 14, 2017 | 277.73 | 284.26 | 277.48 | 280.90 | 984,180 | +3.40(+1.23%) |
Nov 13, 2017 | 272.72 | 279.25 | 263.00 | 277.50 | 1,821,356 | -1.95(-0.70%) |
Nov 10, 2017 | 275.00 | 281.00 | 273.51 | 279.45 | 1,060,839 | +4.45(+1.62%) |
Nov 09, 2017 | 273.01 | 276.88 | 270.12 | 275.00 | 821,479 | +1.10(+0.40%) |
Nov 08, 2017 | 274.45 | 275.92 | 272.53 | 273.90 | 598,887 | -0.60(-0.22%) |
Nov 07, 2017 | 276.34 | 276.34 | 272.83 | 274.50 | 765,415 | -1.27(-0.46%) |
Nov 06, 2017 | 273.37 | 276.41 | 270.59 | 275.77 | 835,360 | +2.24(+0.82%) |
Nov 03, 2017 | 277.39 | 278.63 | 271.50 | 273.53 | 1,188,921 | -5.93(-2.12%) |
Nov 02, 2017 | 270.01 | 280.83 | 268.58 | 279.46 | 1,952,529 | +9.26(+3.43%) |
Nov 01, 2017 | 271.90 | 275.48 | 269.75 | 270.20 | 1,035,529 | -1.70(-0.63%) |
Oct 31, 2017 | 268.14 | 272.78 | 264.90 | 271.90 | 1,310,350 | +3.20(+1.19%) |
Oct 30, 2017 | 275.00 | 275.13 | 268.18 | 268.70 | 1,769,037 | -7.42(-2.69%) |
Oct 27, 2017 | 280.66 | 282.40 | 275.31 | 276.12 | 1,637,424 | -5.40(-1.92%) |
Oct 26, 2017 | 275.35 | 282.66 | 270.00 | 281.52 | 3,331,190 | +4.51(+1.63%) |
Oct 25, 2017 | 283.04 | 283.99 | 273.78 | 277.01 | 9,989,100 | -47.29(-14.58%) |
Oct 24, 2017 | 322.34 | 326.53 | 318.25 | 324.30 | 2,961,351 | +3.85(+1.20%) |
Oct 23, 2017 | 325.13 | 327.91 | 319.83 | 320.45 | 841,990 | -4.31(-1.33%) |
Oct 20, 2017 | 325.17 | 325.81 | 319.25 | 324.76 | 973,364 | -0.51(-0.16%) |
Oct 19, 2017 | 315.85 | 326.00 | 315.52 | 325.27 | 919,014 | +7.03(+2.21%) |
Oct 18, 2017 | 319.97 | 325.28 | 317.83 | 318.24 | 1,523,473 | -11.06(-3.36%) |
Oct 17, 2017 | 320.57 | 329.71 | 320.47 | 329.30 | 1,055,599 | +8.91(+2.78%) |
Oct 16, 2017 | 327.62 | 331.99 | 319.50 | 320.39 | 1,758,341 | -6.06(-1.86%) |
Oct 13, 2017 | 311.82 | 328.62 | 311.75 | 326.45 | 2,118,977 | +12.28(+3.91%) |
Oct 12, 2017 | 310.00 | 314.31 | 308.18 | 314.17 | 775,074 | +2.68(+0.86%) |
Oct 11, 2017 | 307.73 | 312.59 | 304.53 | 311.49 | 995,241 | +0.61(+0.20%) |
Oct 10, 2017 | 304.21 | 314.50 | 304.01 | 310.88 | 1,152,370 | +6.96(+2.29%) |
Oct 09, 2017 | 308.27 | 309.26 | 303.71 | 303.92 | 682,129 | -3.72(-1.21%) |
Oct 06, 2017 | 308.86 | 309.74 | 303.20 | 307.64 | 1,051,527 | -2.71(-0.87%) |
Oct 05, 2017 | 308.28 | 312.04 | 306.35 | 310.35 | 868,949 | +3.54(+1.15%) |
Oct 04, 2017 | 304.20 | 310.25 | 303.62 | 306.81 | 938,765 | +3.82(+1.26%) |
Oct 03, 2017 | 301.50 | 303.75 | 300.00 | 302.99 | 833,557 | +1.18(+0.39%) |