Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 307.91 | 307.91 | 298.20 | 301.81 | 1,690,420 | -6.02(-1.96%) |
Sep 29, 2017 | 315.85 | 316.49 | 307.09 | 307.83 | 1,196,353 | -8.70(-2.75%) |
Sep 28, 2017 | 315.00 | 317.08 | 312.11 | 316.53 | 611,968 | +2.68(+0.85%) |
Sep 27, 2017 | 320.40 | 322.72 | 311.07 | 313.85 | 1,292,880 | -5.36(-1.68%) |
Sep 26, 2017 | 320.91 | 326.45 | 318.40 | 319.21 | 807,871 | -1.62(-0.50%) |
Sep 25, 2017 | 313.10 | 323.88 | 313.10 | 320.83 | 1,239,589 | +6.52(+2.07%) |
Sep 22, 2017 | 313.00 | 317.34 | 312.09 | 314.31 | 931,280 | +1.09(+0.35%) |
Sep 21, 2017 | 312.40 | 314.29 | 310.89 | 313.22 | 850,535 | +0.83(+0.27%) |
Sep 20, 2017 | 303.16 | 312.66 | 302.23 | 312.39 | 1,680,579 | +8.98(+2.96%) |
Sep 19, 2017 | 302.66 | 304.76 | 295.11 | 303.41 | 1,733,370 | +1.54(+0.51%) |
Sep 18, 2017 | 313.91 | 313.91 | 301.01 | 301.87 | 1,497,385 | -11.22(-3.58%) |
Sep 15, 2017 | 310.00 | 314.67 | 308.61 | 313.09 | 1,377,786 | +2.50(+0.80%) |
Sep 14, 2017 | 311.00 | 311.56 | 308.04 | 310.59 | 695,552 | -1.01(-0.32%) |
Sep 13, 2017 | 309.00 | 317.47 | 306.21 | 311.60 | 1,285,910 | +2.77(+0.90%) |
Sep 12, 2017 | 305.35 | 309.89 | 304.21 | 308.83 | 835,980 | +3.69(+1.21%) |
Sep 11, 2017 | 302.00 | 308.20 | 301.75 | 305.14 | 1,339,124 | +5.11(+1.70%) |
Sep 08, 2017 | 308.44 | 309.70 | 299.00 | 300.03 | 2,091,102 | -17.22(-5.43%) |
Sep 07, 2017 | 318.45 | 319.40 | 314.16 | 317.25 | 974,903 | -0.63(-0.20%) |
Sep 06, 2017 | 318.25 | 309.33 | 317.88 | 1,250,636 | +9.56(+3.10%) | |
Sep 05, 2017 | 319.30 | 319.89 | 305.55 | 308.32 | 2,069,666 | -11.63(-3.63%) |