Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 399.37 | 399.37 | 399.37 | 0 | -1.67(-0.42%) | |
Dec 28, 2017 | 397.52 | 402.37 | 396.00 | 401.03 | 359,903 | +3.01(+0.76%) |
Dec 27, 2017 | 394.50 | 398.43 | 392.77 | 398.02 | 339,489 | +4.40(+1.12%) |
Dec 26, 2017 | 390.37 | 394.33 | 390.05 | 393.62 | 358,134 | +0.09(+0.02%) |
Dec 22, 2017 | 393.54 | 394.94 | 391.02 | 393.54 | 504,406 | +0.63(+0.16%) |
Dec 21, 2017 | 395.48 | 397.48 | 391.83 | 392.91 | 367,958 | -1.16(-0.29%) |
Dec 20, 2017 | 393.22 | 394.92 | 392.09 | 394.06 | 552,376 | -1.16(-0.29%) |
Dec 19, 2017 | 401.51 | 402.33 | 392.40 | 395.23 | 427,687 | -6.43(-1.60%) |
Dec 18, 2017 | 403.45 | 407.09 | 401.34 | 401.66 | 626,036 | -1.79(-0.44%) |
Dec 15, 2017 | 407.48 | 407.48 | 401.21 | 403.45 | 960,825 | -2.20(-0.54%) |
Dec 14, 2017 | 398.59 | 406.37 | 396.71 | 405.65 | 444,166 | +7.99(+2.01%) |
Dec 13, 2017 | 400.68 | 402.43 | 396.75 | 397.66 | 707,324 | +0.94(+0.24%) |
Dec 12, 2017 | 396.27 | 399.27 | 393.37 | 396.72 | 371,698 | +0.56(+0.14%) |
Dec 11, 2017 | 397.97 | 401.45 | 393.38 | 396.16 | 563,620 | -2.48(-0.62%) |
Dec 08, 2017 | 404.50 | 405.04 | 396.70 | 398.64 | 436,424 | -2.98(-0.74%) |
Dec 07, 2017 | 397.18 | 403.68 | 394.79 | 401.62 | 626,057 | +4.87(+1.23%) |
Dec 06, 2017 | 393.78 | 398.94 | 392.85 | 396.74 | 369,892 | +4.10(+1.04%) |
Dec 05, 2017 | 389.74 | 396.00 | 388.60 | 392.64 | 485,366 | +2.92(+0.75%) |
Dec 04, 2017 | 415.06 | 415.38 | 389.31 | 389.73 | 743,358 | -23.69(-5.73%) |
Dec 01, 2017 | 409.53 | 413.68 | 407.60 | 413.41 | 418,095 | +4.12(+1.01%) |
Nov 30, 2017 | 412.56 | 412.56 | 406.48 | 409.30 | 670,378 | -3.38(-0.82%) |
Nov 29, 2017 | 421.20 | 421.20 | 409.69 | 412.67 | 476,824 | -8.49(-2.01%) |
Nov 28, 2017 | 424.20 | 424.27 | 419.32 | 421.16 | 444,502 | -0.85(-0.20%) |
Nov 27, 2017 | 417.71 | 424.06 | 416.01 | 422.01 | 359,161 | +4.27(+1.02%) |
Nov 24, 2017 | 416.80 | 420.08 | 416.15 | 417.74 | 113,064 | +1.50(+0.36%) |
Nov 22, 2017 | 416.87 | 418.58 | 414.86 | 416.24 | 197,329 | -1.67(-0.40%) |
Nov 21, 2017 | 416.52 | 418.68 | 415.28 | 417.91 | 425,398 | +2.09(+0.50%) |
Nov 20, 2017 | 417.92 | 418.15 | 414.59 | 415.82 | 198,423 | -0.80(-0.19%) |
Nov 17, 2017 | 417.45 | 419.12 | 414.16 | 416.62 | 337,839 | -2.02(-0.48%) |
Nov 16, 2017 | 418.47 | 420.67 | 417.10 | 418.64 | 599,698 | +0.59(+0.14%) |
Nov 15, 2017 | 422.41 | 426.00 | 417.26 | 418.05 | 355,800 | -5.84(-1.38%) |
Nov 14, 2017 | 423.03 | 426.76 | 421.49 | 423.89 | 315,506 | -0.94(-0.22%) |
Nov 13, 2017 | 422.89 | 426.41 | 419.94 | 424.83 | 488,671 | +1.68(+0.40%) |
Nov 10, 2017 | 424.94 | 425.67 | 422.03 | 423.16 | 318,172 | -2.33(-0.55%) |
Nov 09, 2017 | 431.51 | 433.43 | 424.46 | 425.48 | 278,550 | -7.13(-1.65%) |
Nov 08, 2017 | 427.31 | 434.69 | 427.31 | 432.61 | 496,664 | +4.32(+1.01%) |
Nov 07, 2017 | 432.50 | 433.33 | 423.87 | 428.29 | 558,220 | -3.12(-0.72%) |
Nov 06, 2017 | 425.60 | 432.71 | 425.60 | 431.42 | 454,444 | +4.36(+1.02%) |
Nov 03, 2017 | 426.37 | 429.92 | 423.55 | 427.06 | 529,815 | -1.78(-0.42%) |
Nov 02, 2017 | 422.10 | 431.57 | 418.06 | 428.84 | 988,884 | +18.97(+4.63%) |
Nov 01, 2017 | 408.03 | 410.46 | 406.76 | 409.86 | 487,852 | +3.12(+0.77%) |
Oct 31, 2017 | 402.23 | 407.60 | 401.31 | 406.74 | 402,529 | +3.31(+0.82%) |
Oct 30, 2017 | 400.44 | 405.24 | 399.44 | 403.43 | 280,765 | +2.82(+0.71%) |
Oct 27, 2017 | 398.90 | 401.20 | 397.57 | 400.61 | 380,014 | +2.03(+0.51%) |
Oct 26, 2017 | 403.95 | 406.05 | 397.76 | 398.58 | 534,479 | -3.27(-0.81%) |
Oct 25, 2017 | 406.08 | 409.36 | 401.32 | 401.85 | 552,437 | -4.42(-1.09%) |
Oct 24, 2017 | 404.87 | 407.60 | 404.19 | 406.27 | 340,874 | +3.65(+0.91%) |
Oct 23, 2017 | 411.94 | 411.94 | 402.09 | 402.62 | 552,566 | -8.73(-2.12%) |
Oct 20, 2017 | 414.82 | 414.82 | 409.35 | 411.36 | 366,843 | -1.57(-0.38%) |
Oct 19, 2017 | 413.06 | 414.56 | 411.97 | 412.93 | 422,413 | -0.60(-0.14%) |
Oct 18, 2017 | 407.22 | 413.87 | 401.91 | 413.52 | 464,459 | +8.47(+2.09%) |
Oct 17, 2017 | 404.03 | 406.12 | 402.43 | 405.06 | 317,887 | +0.20(+0.05%) |
Oct 16, 2017 | 404.85 | 408.86 | 403.79 | 404.85 | 251,471 | -1.29(-0.32%) |
Oct 13, 2017 | 410.07 | 410.07 | 404.39 | 406.14 | 287,763 | -1.65(-0.40%) |
Oct 12, 2017 | 402.25 | 410.88 | 402.25 | 407.79 | 500,535 | +5.03(+1.25%) |
Oct 11, 2017 | 398.10 | 404.79 | 398.03 | 402.76 | 448,138 | +6.21(+1.57%) |
Oct 10, 2017 | 397.69 | 401.29 | 396.22 | 396.55 | 295,116 | +0.50(+0.13%) |
Oct 09, 2017 | 393.98 | 397.05 | 393.12 | 396.05 | 236,908 | +2.19(+0.55%) |
Oct 06, 2017 | 389.46 | 394.85 | 386.38 | 393.87 | 435,070 | +2.99(+0.77%) |
Oct 05, 2017 | 390.65 | 393.26 | 388.92 | 390.87 | 365,202 | +2.15(+0.55%) |
Oct 04, 2017 | 388.18 | 389.70 | 385.71 | 388.72 | 257,762 | +0.54(+0.14%) |
Oct 03, 2017 | 389.57 | 389.57 | 386.38 | 388.19 | 298,195 | -1.86(-0.48%) |