Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 320.69 | 323.69 | 317.76 | 322.17 | 1,181,877 | +2.21(+0.69%) |
Nov 29, 2017 | 317.50 | 321.29 | 316.23 | 319.96 | 1,360,778 | +2.82(+0.89%) |
Nov 28, 2017 | 314.12 | 317.39 | 312.10 | 317.14 | 1,100,667 | +5.41(+1.74%) |
Nov 27, 2017 | 310.07 | 312.45 | 307.01 | 311.73 | 1,353,334 | +2.76(+0.89%) |
Nov 24, 2017 | 308.50 | 310.35 | 307.27 | 308.97 | 514,110 | -0.83(-0.27%) |
Nov 22, 2017 | 308.91 | 311.11 | 307.15 | 309.80 | 733,319 | +0.74(+0.24%) |
Nov 21, 2017 | 310.87 | 311.22 | 306.11 | 309.06 | 1,281,519 | -0.40(-0.13%) |
Nov 20, 2017 | 313.60 | 315.76 | 309.17 | 309.46 | 666,989 | -4.51(-1.44%) |
Nov 17, 2017 | 313.47 | 316.00 | 310.18 | 313.97 | 907,441 | -0.01(-0.00%) |
Nov 16, 2017 | 310.72 | 314.62 | 309.68 | 313.98 | 713,507 | +3.70(+1.19%) |
Nov 15, 2017 | 309.69 | 313.19 | 308.00 | 310.28 | 1,294,004 | +0.59(+0.19%) |
Nov 14, 2017 | 313.34 | 314.44 | 307.50 | 309.69 | 1,214,071 | -6.02(-1.91%) |
Nov 13, 2017 | 310.47 | 316.03 | 308.57 | 315.71 | 1,186,761 | +5.27(+1.70%) |
Nov 10, 2017 | 310.10 | 311.70 | 306.39 | 310.44 | 820,707 | +0.48(+0.15%) |
Nov 09, 2017 | 312.00 | 313.97 | 308.90 | 309.96 | 895,309 | -2.62(-0.84%) |
Nov 08, 2017 | 314.81 | 314.81 | 311.64 | 312.58 | 1,232,077 | -0.99(-0.32%) |
Nov 07, 2017 | 315.94 | 315.98 | 310.46 | 313.57 | 887,460 | -1.90(-0.60%) |
Nov 06, 2017 | 314.39 | 319.40 | 314.14 | 315.47 | 1,065,157 | +1.33(+0.42%) |
Nov 03, 2017 | 309.79 | 314.20 | 308.21 | 314.14 | 827,968 | +4.74(+1.53%) |
Nov 02, 2017 | 316.00 | 319.22 | 308.59 | 309.40 | 1,570,858 | -6.33(-2.00%) |
Nov 01, 2017 | 312.75 | 319.95 | 311.57 | 315.73 | 1,386,122 | +4.07(+1.31%) |
Oct 31, 2017 | 315.18 | 316.86 | 310.50 | 311.66 | 1,201,617 | -4.14(-1.31%) |
Oct 30, 2017 | 307.74 | 317.67 | 307.20 | 315.80 | 1,469,629 | +8.06(+2.62%) |
Oct 27, 2017 | 307.45 | 309.60 | 305.00 | 307.74 | 1,679,757 | +0.10(+0.03%) |
Oct 26, 2017 | 310.00 | 313.57 | 305.12 | 307.64 | 1,905,260 | -7.00(-2.22%) |
Oct 25, 2017 | 317.96 | 320.25 | 313.00 | 314.64 | 1,879,929 | -1.09(-0.35%) |
Oct 24, 2017 | 319.00 | 321.00 | 301.81 | 315.73 | 5,849,044 | -12.82(-3.90%) |
Oct 23, 2017 | 335.25 | 335.51 | 327.83 | 328.55 | 1,884,798 | -9.55(-2.82%) |
Oct 20, 2017 | 343.00 | 343.31 | 334.05 | 338.10 | 1,909,267 | -4.32(-1.26%) |
Oct 19, 2017 | 343.40 | 346.11 | 338.11 | 342.42 | 1,291,847 | -2.16(-0.63%) |
Oct 18, 2017 | 346.56 | 348.84 | 343.54 | 344.58 | 1,247,013 | +0.11(+0.03%) |
Oct 17, 2017 | 343.12 | 348.65 | 339.69 | 344.47 | 1,616,264 | +8.79(+2.62%) |
Oct 16, 2017 | 337.73 | 344.37 | 333.17 | 335.68 | 1,176,589 | -1.96(-0.58%) |
Oct 13, 2017 | 333.26 | 338.94 | 332.07 | 337.64 | 1,360,299 | +4.33(+1.30%) |
Oct 12, 2017 | 332.93 | 334.32 | 330.04 | 333.31 | 1,120,224 | +0.12(+0.04%) |
Oct 11, 2017 | 332.12 | 333.33 | 329.27 | 333.19 | 938,930 | +0.36(+0.11%) |
Oct 10, 2017 | 328.55 | 332.87 | 328.25 | 332.83 | 1,003,834 | +3.82(+1.16%) |
Oct 09, 2017 | 327.46 | 332.24 | 326.32 | 329.01 | 902,443 | +1.53(+0.47%) |
Oct 06, 2017 | 325.21 | 328.50 | 324.60 | 327.48 | 1,038,975 | +0.74(+0.23%) |
Oct 05, 2017 | 320.72 | 330.98 | 320.28 | 326.74 | 2,159,738 | +11.82(+3.75%) |
Oct 04, 2017 | 313.57 | 316.55 | 306.00 | 314.92 | 1,067,637 | -2.47(-0.78%) |
Oct 03, 2017 | 317.11 | 317.80 | 313.91 | 317.39 | 850,868 | +1.22(+0.39%) |
Oct 02, 2017 | 315.19 | 317.13 | 313.12 | 316.17 | 1,673,993 | +3.05(+0.97%) |
Sep 29, 2017 | 309.09 | 313.60 | 303.00 | 313.12 | 1,647,552 | +3.12(+1.01%) |
Sep 28, 2017 | 312.75 | 314.57 | 308.88 | 310.00 | 957,166 | -2.80(-0.90%) |
Sep 27, 2017 | 318.57 | 318.75 | 311.74 | 312.80 | 1,086,353 | -4.26(-1.34%) |
Sep 26, 2017 | 318.21 | 320.50 | 314.00 | 317.06 | 944,261 | -0.45(-0.14%) |
Sep 25, 2017 | 318.28 | 321.50 | 316.96 | 317.51 | 1,284,583 | -0.95(-0.30%) |
Sep 22, 2017 | 311.30 | 319.34 | 311.30 | 318.46 | 988,098 | +3.43(+1.09%) |
Sep 21, 2017 | 316.39 | 317.96 | 314.44 | 315.03 | 934,729 | -3.97(-1.24%) |
Sep 20, 2017 | 318.61 | 321.60 | 316.52 | 319.00 | 849,480 | +1.07(+0.34%) |
Sep 19, 2017 | 318.43 | 319.44 | 316.46 | 317.93 | 779,263 | -0.25(-0.08%) |
Sep 18, 2017 | 321.50 | 321.81 | 317.60 | 318.18 | 1,001,770 | -3.08(-0.96%) |
Sep 15, 2017 | 324.91 | 325.99 | 320.37 | 321.26 | 2,235,370 | -2.40(-0.74%) |
Sep 14, 2017 | 323.07 | 326.20 | 319.59 | 323.66 | 1,136,430 | -0.39(-0.12%) |
Sep 13, 2017 | 329.57 | 330.00 | 323.40 | 324.05 | 1,160,915 | -5.64(-1.71%) |
Sep 12, 2017 | 329.82 | 324.44 | 329.69 | 1,045,577 | +3.15(+0.96%) | |
Sep 11, 2017 | 329.60 | 329.95 | 322.82 | 326.54 | 1,299,791 | +0.21(+0.06%) |
Sep 08, 2017 | 326.73 | 329.84 | 323.69 | 326.33 | 1,429,845 | +2.43(+0.75%) |
Sep 07, 2017 | 317.36 | 325.77 | 315.00 | 323.90 | 1,571,526 | +6.54(+2.06%) |
Sep 06, 2017 | 317.48 | 321.90 | 314.28 | 317.36 | 1,535,298 | +1.53(+0.48%) |
Sep 05, 2017 | 318.63 | 319.82 | 312.54 | 315.83 | 1,660,539 | -5.18(-1.61%) |