Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 237.23 | 237.23 | 237.23 | 0 | -0.90(-0.38%) | |
Dec 28, 2017 | 237.64 | 239.54 | 236.88 | 238.13 | 861,731 | +1.20(+0.51%) |
Dec 27, 2017 | 234.88 | 238.45 | 234.38 | 236.93 | 1,135,607 | +1.81(+0.77%) |
Dec 26, 2017 | 234.00 | 238.62 | 234.00 | 235.11 | 1,026,909 | +1.19(+0.51%) |
Dec 22, 2017 | 233.22 | 234.27 | 231.82 | 233.92 | 725,725 | +1.35(+0.58%) |
Dec 21, 2017 | 233.85 | 235.40 | 232.28 | 232.56 | 931,539 | -1.51(-0.64%) |
Dec 20, 2017 | 233.92 | 236.07 | 233.35 | 234.07 | 1,087,147 | +0.00(+0.00%) |
Dec 19, 2017 | 234.60 | 236.87 | 231.05 | 234.07 | 1,733,378 | -1.17(-0.50%) |
Dec 18, 2017 | 241.90 | 241.91 | 235.21 | 235.24 | 1,321,679 | -6.93(-2.86%) |
Dec 15, 2017 | 241.13 | 245.60 | 238.74 | 242.17 | 2,439,918 | +2.89(+1.21%) |
Dec 14, 2017 | 246.60 | 247.09 | 239.08 | 239.27 | 1,417,725 | -5.38(-2.20%) |
Dec 13, 2017 | 243.11 | 246.40 | 241.78 | 244.65 | 1,051,633 | +1.53(+0.63%) |
Dec 12, 2017 | 243.12 | 244.09 | 239.48 | 243.12 | 941,467 | +1.54(+0.64%) |
Dec 11, 2017 | 244.89 | 245.90 | 240.36 | 241.58 | 992,157 | -3.30(-1.35%) |
Dec 08, 2017 | 242.09 | 246.43 | 240.37 | 244.89 | 1,031,835 | +2.47(+1.02%) |
Dec 07, 2017 | 240.50 | 243.65 | 239.37 | 242.41 | 1,080,593 | +3.44(+1.44%) |
Dec 06, 2017 | 242.57 | 243.05 | 238.12 | 238.98 | 1,342,532 | +0.00(+0.00%) |
Dec 05, 2017 | 240.86 | 244.09 | 239.95 | 971,702 | +0.00(+0.00%) | |
Dec 04, 2017 | 250.63 | 239.83 | 240.87 | 2,618,487 | -5.97(-2.42%) | |
Dec 01, 2017 | 249.01 | 250.12 | 242.15 | 246.84 | 1,435,640 | -2.22(-0.89%) |
Nov 30, 2017 | 239.76 | 249.52 | 238.97 | 249.06 | 2,029,223 | +10.25(+4.29%) |
Nov 29, 2017 | 232.62 | 239.70 | 231.79 | 238.81 | 1,521,725 | +5.64(+2.42%) |
Nov 28, 2017 | 232.72 | 234.15 | 230.64 | 233.17 | 1,126,089 | +0.63(+0.27%) |
Nov 27, 2017 | 233.03 | 228.70 | 232.54 | 1,826,091 | +2.91(+1.27%) | |
Nov 24, 2017 | 228.55 | 230.81 | 226.47 | 229.63 | 583,965 | +2.11(+0.93%) |
Nov 22, 2017 | 225.94 | 228.59 | 224.90 | 227.52 | 1,319,391 | +1.79(+0.79%) |
Nov 21, 2017 | 223.45 | 225.99 | 223.24 | 225.73 | 1,257,010 | +2.81(+1.26%) |
Nov 20, 2017 | 222.61 | 224.66 | 221.41 | 222.92 | 1,852,314 | +0.02(+0.01%) |
Nov 17, 2017 | 224.25 | 226.94 | 222.73 | 222.90 | 1,081,800 | -2.34(-1.04%) |
Nov 16, 2017 | 223.31 | 227.29 | 222.34 | 225.24 | 2,135,915 | +2.51(+1.13%) |
Nov 15, 2017 | 228.58 | 228.58 | 222.58 | 222.73 | 1,695,493 | -6.00(-2.62%) |
Nov 14, 2017 | 229.85 | 230.64 | 227.14 | 228.72 | 2,016,645 | -1.32(-0.57%) |
Nov 13, 2017 | 233.43 | 233.89 | 229.88 | 230.04 | 1,513,608 | -3.29(-1.41%) |
Nov 10, 2017 | 234.82 | 236.07 | 230.69 | 233.34 | 1,325,438 | -2.93(-1.24%) |
Nov 09, 2017 | 230.46 | 236.31 | 229.42 | 236.27 | 2,043,250 | +3.80(+1.63%) |
Nov 08, 2017 | 241.42 | 242.66 | 227.80 | 232.47 | 2,717,076 | -12.25(-5.01%) |
Nov 07, 2017 | 243.60 | 245.59 | 242.50 | 244.72 | 1,124,793 | +1.75(+0.72%) |
Nov 06, 2017 | 244.50 | 246.64 | 242.34 | 242.97 | 1,254,467 | -2.11(-0.86%) |
Nov 03, 2017 | 244.33 | 246.84 | 242.45 | 245.08 | 721,529 | +0.33(+0.13%) |
Nov 02, 2017 | 243.39 | 246.24 | 242.43 | 244.75 | 687,412 | +0.83(+0.34%) |
Nov 01, 2017 | 244.66 | 246.80 | 242.75 | 243.92 | 633,768 | +0.12(+0.05%) |
Oct 31, 2017 | 244.10 | 245.23 | 241.72 | 243.80 | 833,850 | -0.30(-0.12%) |
Oct 30, 2017 | 247.21 | 248.53 | 243.81 | 244.09 | 1,439,202 | -3.16(-1.28%) |
Oct 27, 2017 | 241.04 | 252.59 | 239.87 | 247.25 | 1,982,030 | +7.11(+2.96%) |
Oct 26, 2017 | 238.63 | 242.78 | 237.09 | 240.14 | 1,196,165 | +3.02(+1.27%) |
Oct 25, 2017 | 235.89 | 237.80 | 234.79 | 237.12 | 779,890 | +1.78(+0.76%) |
Oct 24, 2017 | 234.34 | 236.34 | 232.10 | 235.34 | 679,156 | +0.34(+0.15%) |
Oct 23, 2017 | 235.01 | 237.64 | 233.17 | 235.00 | 764,884 | +0.31(+0.13%) |
Oct 20, 2017 | 232.87 | 235.72 | 232.27 | 234.69 | 777,767 | +2.98(+1.29%) |
Oct 19, 2017 | 230.43 | 232.02 | 227.78 | 231.71 | 834,437 | +1.32(+0.57%) |
Oct 18, 2017 | 230.27 | 234.49 | 230.27 | 230.39 | 1,151,957 | +0.84(+0.37%) |
Oct 17, 2017 | 228.57 | 231.45 | 226.92 | 229.55 | 1,772,114 | +3.11(+1.37%) |
Oct 16, 2017 | 226.07 | 227.60 | 225.08 | 226.44 | 1,174,919 | -0.53(-0.24%) |
Oct 13, 2017 | 227.16 | 229.81 | 225.04 | 226.98 | 850,553 | -3.54(-1.54%) |
Oct 12, 2017 | 230.09 | 231.38 | 228.74 | 230.52 | 762,423 | +1.01(+0.44%) |
Oct 11, 2017 | 229.14 | 231.99 | 229.14 | 229.51 | 860,229 | -0.10(-0.05%) |
Oct 10, 2017 | 229.57 | 230.85 | 228.68 | 229.61 | 1,293,955 | +0.08(+0.03%) |
Oct 09, 2017 | 231.05 | 233.07 | 228.99 | 229.53 | 973,453 | -6.20(-2.63%) |
Oct 06, 2017 | 234.99 | 237.10 | 234.51 | 235.73 | 1,207,324 | +1.47(+0.63%) |
Oct 05, 2017 | 235.59 | 236.11 | 233.80 | 234.26 | 1,109,767 | -1.10(-0.47%) |
Oct 04, 2017 | 236.20 | 237.17 | 235.19 | 235.36 | 745,686 | -0.84(-0.36%) |
Oct 03, 2017 | 233.98 | 236.21 | 233.60 | 236.20 | 755,060 | +2.28(+0.98%) |