Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 426.06 | 430.33 | 422.35 | 423.73 | 1,267,026 | +0.31(+0.07%) |
Nov 29, 2017 | 419.20 | 427.23 | 417.74 | 423.42 | 810,223 | +6.56(+1.57%) |
Nov 28, 2017 | 408.23 | 417.28 | 406.40 | 416.86 | 529,418 | +9.38(+2.30%) |
Nov 27, 2017 | 406.41 | 409.34 | 406.00 | 407.47 | 401,367 | +1.88(+0.46%) |
Nov 24, 2017 | 406.77 | 408.29 | 405.26 | 405.60 | 159,016 | +0.68(+0.17%) |
Nov 22, 2017 | 406.83 | 409.18 | 404.39 | 404.92 | 313,866 | -2.05(-0.50%) |
Nov 21, 2017 | 403.88 | 408.13 | 403.30 | 406.97 | 521,519 | +5.57(+1.39%) |
Nov 20, 2017 | 401.58 | 402.75 | 399.77 | 401.39 | 463,922 | +0.66(+0.16%) |
Nov 17, 2017 | 398.84 | 405.18 | 398.77 | 400.74 | 597,995 | -0.03(-0.01%) |
Nov 16, 2017 | 400.08 | 401.04 | 397.84 | 400.76 | 292,741 | +2.98(+0.75%) |
Nov 15, 2017 | 395.55 | 399.29 | 392.08 | 397.79 | 556,405 | +0.04(+0.01%) |
Nov 14, 2017 | 391.63 | 397.88 | 391.11 | 397.74 | 432,874 | +4.51(+1.15%) |
Nov 13, 2017 | 390.92 | 393.50 | 389.81 | 393.23 | 590,327 | -0.61(-0.15%) |
Nov 10, 2017 | 394.11 | 396.42 | 391.93 | 393.84 | 360,200 | -0.65(-0.17%) |
Nov 09, 2017 | 396.82 | 399.05 | 391.03 | 394.49 | 538,154 | -4.74(-1.19%) |
Nov 08, 2017 | 399.17 | 400.69 | 398.17 | 399.22 | 428,412 | -0.99(-0.25%) |
Nov 07, 2017 | 401.77 | 405.42 | 399.25 | 400.21 | 284,392 | -1.89(-0.47%) |
Nov 06, 2017 | 404.76 | 405.64 | 401.63 | 402.11 | 285,780 | -2.96(-0.73%) |
Nov 03, 2017 | 400.09 | 405.96 | 399.14 | 405.06 | 515,267 | +3.54(+0.88%) |
Nov 02, 2017 | 396.88 | 403.20 | 396.79 | 401.52 | 625,490 | +4.76(+1.20%) |
Nov 01, 2017 | 400.08 | 400.62 | 396.35 | 396.76 | 531,969 | -1.30(-0.33%) |
Oct 31, 2017 | 398.82 | 400.05 | 397.56 | 398.06 | 488,572 | -1.23(-0.31%) |
Oct 30, 2017 | 401.87 | 402.15 | 398.71 | 399.30 | 379,767 | -2.40(-0.60%) |
Oct 27, 2017 | 400.48 | 404.01 | 397.92 | 401.70 | 511,715 | +1.39(+0.35%) |
Oct 26, 2017 | 399.21 | 401.84 | 397.93 | 400.31 | 585,717 | +3.66(+0.92%) |
Oct 25, 2017 | 400.51 | 401.43 | 393.26 | 396.64 | 761,734 | -3.86(-0.96%) |
Oct 24, 2017 | 403.83 | 404.36 | 399.09 | 400.51 | 603,662 | -0.57(-0.14%) |
Oct 23, 2017 | 403.27 | 405.37 | 400.52 | 401.07 | 516,731 | -1.88(-0.47%) |
Oct 20, 2017 | 414.09 | 414.09 | 401.75 | 402.96 | 629,421 | -0.14(-0.04%) |
Oct 19, 2017 | 400.74 | 403.82 | 399.26 | 403.10 | 549,012 | -0.60(-0.15%) |
Oct 18, 2017 | 403.64 | 404.02 | 401.04 | 403.70 | 490,764 | +1.65(+0.41%) |
Oct 17, 2017 | 403.47 | 404.51 | 399.73 | 402.06 | 510,648 | -2.04(-0.50%) |
Oct 16, 2017 | 402.97 | 404.76 | 401.36 | 404.09 | 503,250 | +2.09(+0.52%) |
Oct 13, 2017 | 406.25 | 408.83 | 401.65 | 402.00 | 756,731 | -4.31(-1.06%) |
Oct 12, 2017 | 402.44 | 410.24 | 400.74 | 406.32 | 1,468,667 | +5.63(+1.41%) |
Oct 11, 2017 | 400.74 | 401.05 | 389.04 | 400.69 | 1,220,352 | +7.13(+1.81%) |
Oct 10, 2017 | 391.66 | 393.55 | 390.29 | 393.55 | 813,238 | +2.57(+0.66%) |
Oct 09, 2017 | 393.06 | 393.82 | 390.31 | 390.98 | 401,706 | -0.65(-0.17%) |
Oct 06, 2017 | 392.65 | 393.87 | 388.39 | 391.63 | 542,391 | -1.02(-0.26%) |
Oct 05, 2017 | 387.69 | 393.65 | 386.33 | 392.65 | 760,510 | +5.51(+1.42%) |
Oct 04, 2017 | 381.17 | 387.17 | 379.60 | 387.14 | 994,108 | +6.02(+1.58%) |
Oct 03, 2017 | 379.96 | 381.21 | 377.81 | 381.12 | 640,304 | +0.71(+0.19%) |
Oct 02, 2017 | 378.53 | 380.87 | 377.93 | 380.41 | 493,099 | +2.42(+0.64%) |
Sep 29, 2017 | 376.23 | 379.21 | 375.01 | 377.99 | 541,421 | +0.83(+0.22%) |
Sep 28, 2017 | 373.69 | 377.62 | 371.59 | 377.17 | 560,103 | +6.52(+1.76%) |
Sep 27, 2017 | 370.88 | 366.82 | 370.65 | 485,162 | +3.38(+0.92%) | |
Sep 26, 2017 | 370.87 | 370.87 | 366.76 | 367.26 | 364,804 | -2.73(-0.74%) |
Sep 25, 2017 | 368.19 | 370.14 | 366.23 | 370.00 | 341,319 | +1.81(+0.49%) |
Sep 22, 2017 | 366.11 | 369.58 | 365.16 | 368.19 | 338,066 | +1.57(+0.43%) |
Sep 21, 2017 | 367.54 | 368.51 | 364.73 | 366.61 | 346,935 | -0.37(-0.10%) |
Sep 20, 2017 | 367.24 | 367.94 | 364.69 | 366.99 | 471,797 | +1.42(+0.39%) |
Sep 19, 2017 | 364.13 | 366.68 | 362.66 | 365.56 | 428,070 | +2.49(+0.69%) |
Sep 18, 2017 | 363.03 | 364.99 | 362.32 | 363.07 | 539,420 | +0.61(+0.17%) |
Sep 15, 2017 | 363.03 | 357.74 | 362.46 | 1,005,634 | +2.56(+0.71%) | |
Sep 14, 2017 | 359.99 | 361.01 | 358.83 | 359.90 | 553,888 | +0.14(+0.04%) |
Sep 13, 2017 | 362.17 | 362.19 | 358.55 | 359.76 | 474,767 | -2.58(-0.71%) |
Sep 12, 2017 | 360.28 | 362.44 | 359.06 | 362.33 | 394,918 | +3.83(+1.07%) |
Sep 11, 2017 | 352.97 | 360.20 | 352.97 | 358.51 | 524,223 | +6.84(+1.95%) |
Sep 08, 2017 | 349.32 | 353.20 | 348.87 | 351.67 | 374,261 | +1.44(+0.41%) |
Sep 07, 2017 | 350.36 | 346.14 | 350.23 | 571,653 | +1.74(+0.50%) | |
Sep 06, 2017 | 351.18 | 352.57 | 348.23 | 348.49 | 507,999 | -1.23(-0.35%) |
Sep 05, 2017 | 354.64 | 356.35 | 349.20 | 349.72 | 730,300 | -6.87(-1.93%) |