Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 403.56 | 403.56 | 403.56 | 0 | -1.68(-0.42%) | |
Dec 28, 2017 | 401.69 | 406.59 | 400.15 | 405.24 | 356,168 | +3.05(+0.76%) |
Dec 27, 2017 | 398.64 | 402.61 | 396.89 | 402.19 | 335,965 | +4.44(+1.12%) |
Dec 26, 2017 | 394.46 | 398.47 | 394.14 | 397.75 | 354,417 | +0.09(+0.02%) |
Dec 22, 2017 | 397.67 | 399.09 | 395.12 | 397.66 | 499,171 | +0.63(+0.16%) |
Dec 21, 2017 | 399.63 | 401.65 | 395.94 | 397.03 | 364,140 | -1.17(-0.29%) |
Dec 20, 2017 | 397.34 | 399.06 | 396.20 | 398.20 | 546,643 | -1.18(-0.29%) |
Dec 19, 2017 | 405.72 | 406.55 | 396.51 | 399.37 | 423,249 | -6.50(-1.60%) |
Dec 18, 2017 | 407.68 | 411.36 | 405.55 | 405.87 | 619,539 | -1.81(-0.44%) |
Dec 15, 2017 | 411.76 | 411.76 | 405.42 | 407.68 | 950,853 | -2.23(-0.54%) |
Dec 14, 2017 | 402.77 | 410.63 | 400.87 | 409.90 | 439,557 | +8.08(+2.01%) |
Dec 13, 2017 | 404.88 | 406.64 | 400.91 | 401.83 | 699,983 | +0.95(+0.24%) |
Dec 12, 2017 | 400.42 | 403.46 | 397.49 | 400.88 | 367,840 | +0.56(+0.14%) |
Dec 11, 2017 | 402.14 | 405.66 | 397.50 | 400.31 | 557,770 | -2.50(-0.62%) |
Dec 08, 2017 | 408.74 | 409.29 | 400.86 | 402.82 | 431,895 | -3.01(-0.74%) |
Dec 07, 2017 | 401.35 | 407.91 | 398.93 | 405.83 | 619,559 | +4.92(+1.23%) |
Dec 06, 2017 | 397.91 | 403.12 | 396.97 | 400.90 | 366,053 | +4.14(+1.04%) |
Dec 05, 2017 | 393.82 | 400.15 | 392.68 | 396.76 | 480,328 | +2.95(+0.75%) |
Dec 04, 2017 | 419.42 | 419.74 | 393.39 | 393.81 | 735,644 | -23.94(-5.73%) |
Dec 01, 2017 | 413.82 | 418.02 | 411.87 | 417.75 | 413,755 | +4.16(+1.01%) |
Nov 30, 2017 | 416.89 | 416.89 | 410.75 | 413.59 | 663,421 | -3.41(-0.82%) |
Nov 29, 2017 | 425.62 | 425.62 | 413.98 | 417.00 | 471,875 | -8.57(-2.01%) |
Nov 28, 2017 | 428.65 | 428.72 | 423.72 | 425.58 | 439,889 | -0.86(-0.20%) |
Nov 27, 2017 | 422.10 | 428.51 | 420.38 | 426.44 | 355,434 | +4.32(+1.02%) |
Nov 24, 2017 | 421.17 | 424.49 | 420.51 | 422.12 | 111,890 | +1.51(+0.36%) |
Nov 22, 2017 | 421.24 | 422.97 | 419.21 | 420.61 | 195,281 | -1.68(-0.40%) |
Nov 21, 2017 | 420.89 | 423.07 | 419.64 | 422.29 | 420,984 | +2.11(+0.50%) |
Nov 20, 2017 | 422.30 | 422.53 | 418.93 | 420.18 | 196,364 | -0.81(-0.19%) |
Nov 17, 2017 | 421.83 | 423.51 | 418.51 | 420.99 | 334,332 | -2.04(-0.48%) |
Nov 16, 2017 | 422.86 | 425.08 | 421.47 | 423.03 | 593,474 | +0.60(+0.14%) |
Nov 15, 2017 | 426.84 | 430.46 | 421.63 | 422.43 | 352,107 | -5.90(-1.38%) |
Nov 14, 2017 | 427.46 | 431.24 | 425.91 | 428.34 | 312,232 | -0.95(-0.22%) |
Nov 13, 2017 | 427.33 | 430.89 | 424.34 | 429.29 | 483,600 | +1.69(+0.40%) |
Nov 10, 2017 | 429.40 | 430.13 | 426.45 | 427.60 | 314,870 | -2.35(-0.55%) |
Nov 09, 2017 | 436.04 | 437.97 | 428.91 | 429.95 | 275,659 | -7.20(-1.65%) |
Nov 08, 2017 | 431.79 | 439.24 | 431.79 | 437.15 | 491,510 | +4.36(+1.01%) |
Nov 07, 2017 | 437.04 | 437.87 | 428.31 | 432.78 | 552,427 | -3.16(-0.72%) |
Nov 06, 2017 | 430.06 | 437.25 | 430.06 | 435.94 | 449,728 | +4.41(+1.02%) |
Nov 03, 2017 | 430.84 | 434.43 | 428.00 | 431.53 | 524,316 | -1.80(-0.42%) |
Nov 02, 2017 | 426.52 | 436.10 | 422.44 | 433.33 | 978,621 | +19.17(+4.63%) |
Nov 01, 2017 | 412.31 | 414.76 | 411.02 | 414.16 | 482,789 | +3.16(+0.77%) |
Oct 31, 2017 | 406.45 | 411.87 | 405.52 | 411.00 | 398,352 | +3.34(+0.82%) |
Oct 30, 2017 | 404.64 | 409.49 | 403.63 | 407.66 | 277,851 | +2.85(+0.71%) |
Oct 27, 2017 | 403.09 | 405.41 | 401.74 | 404.81 | 376,070 | +2.05(+0.51%) |
Oct 26, 2017 | 408.19 | 410.31 | 401.93 | 402.76 | 528,932 | -3.31(-0.81%) |
Oct 25, 2017 | 410.34 | 413.66 | 405.53 | 406.07 | 546,704 | -4.47(-1.09%) |
Oct 24, 2017 | 409.12 | 411.87 | 408.43 | 410.54 | 337,336 | +3.69(+0.91%) |
Oct 23, 2017 | 416.26 | 416.26 | 406.31 | 406.85 | 546,831 | -8.82(-2.12%) |
Oct 20, 2017 | 419.17 | 419.17 | 413.64 | 415.67 | 363,036 | -1.59(-0.38%) |
Oct 19, 2017 | 417.39 | 418.91 | 416.29 | 417.26 | 418,030 | -0.60(-0.14%) |
Oct 18, 2017 | 411.49 | 418.20 | 406.13 | 417.86 | 459,639 | +8.56(+2.09%) |
Oct 17, 2017 | 408.26 | 410.38 | 406.65 | 409.30 | 314,588 | +0.20(+0.05%) |
Oct 16, 2017 | 409.10 | 413.15 | 408.03 | 409.10 | 248,861 | -1.30(-0.32%) |
Oct 13, 2017 | 414.37 | 414.37 | 408.63 | 410.40 | 284,777 | -1.67(-0.40%) |
Oct 12, 2017 | 406.46 | 415.19 | 406.46 | 412.07 | 495,341 | +5.08(+1.25%) |
Oct 11, 2017 | 402.27 | 409.04 | 402.20 | 406.99 | 443,487 | +6.28(+1.57%) |
Oct 10, 2017 | 401.86 | 405.50 | 400.37 | 400.71 | 292,053 | +0.50(+0.13%) |
Oct 09, 2017 | 398.11 | 401.21 | 397.24 | 400.20 | 234,450 | +2.21(+0.55%) |
Oct 06, 2017 | 393.55 | 398.99 | 390.44 | 398.00 | 430,555 | +3.02(+0.77%) |
Oct 05, 2017 | 394.74 | 397.39 | 393.00 | 394.97 | 361,412 | +2.17(+0.55%) |
Oct 04, 2017 | 392.25 | 393.79 | 389.76 | 392.80 | 255,087 | +0.54(+0.14%) |
Oct 03, 2017 | 393.65 | 393.65 | 390.43 | 392.26 | 295,100 | -1.88(-0.48%) |