Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 229.22 | 233.46 | 226.01 | 227.64 | 567,318 | +0.66(+0.29%) |
Nov 29, 2017 | 222.80 | 229.67 | 222.16 | 226.98 | 642,158 | +5.65(+2.55%) |
Nov 28, 2017 | 214.60 | 221.70 | 214.31 | 221.33 | 262,575 | +7.92(+3.71%) |
Nov 27, 2017 | 213.00 | 215.61 | 212.30 | 213.41 | 219,397 | +0.31(+0.15%) |
Nov 24, 2017 | 215.11 | 216.30 | 213.00 | 213.10 | 113,562 | -0.98(-0.46%) |
Nov 22, 2017 | 215.61 | 215.75 | 212.77 | 214.08 | 179,855 | -0.84(-0.39%) |
Nov 21, 2017 | 216.02 | 216.44 | 212.71 | 214.92 | 326,735 | -0.23(-0.11%) |
Nov 20, 2017 | 215.07 | 216.84 | 214.08 | 215.15 | 305,878 | -0.07(-0.03%) |
Nov 17, 2017 | 213.13 | 216.53 | 211.91 | 215.22 | 263,274 | +0.99(+0.46%) |
Nov 16, 2017 | 215.00 | 216.84 | 212.03 | 214.23 | 309,805 | +0.49(+0.23%) |
Nov 15, 2017 | 210.00 | 215.03 | 208.23 | 213.74 | 342,041 | +0.46(+0.22%) |
Nov 14, 2017 | 210.40 | 214.07 | 210.40 | 213.28 | 354,701 | +1.02(+0.48%) |
Nov 13, 2017 | 206.72 | 212.67 | 204.79 | 212.26 | 524,598 | +3.38(+1.62%) |
Nov 10, 2017 | 208.81 | 210.23 | 207.81 | 208.88 | 278,785 | +0.65(+0.31%) |
Nov 09, 2017 | 208.04 | 212.12 | 204.32 | 208.23 | 393,052 | -1.33(-0.63%) |
Nov 08, 2017 | 214.54 | 215.92 | 208.31 | 209.56 | 587,036 | -5.50(-2.56%) |
Nov 07, 2017 | 218.03 | 218.12 | 212.45 | 215.06 | 554,281 | -2.63(-1.21%) |
Nov 06, 2017 | 219.49 | 220.10 | 217.10 | 217.69 | 305,923 | -1.83(-0.83%) |
Nov 03, 2017 | 217.34 | 220.40 | 215.57 | 219.52 | 363,871 | +0.60(+0.27%) |
Nov 02, 2017 | 218.42 | 220.60 | 215.78 | 218.92 | 432,955 | +0.19(+0.09%) |
Nov 01, 2017 | 220.45 | 221.82 | 217.85 | 218.73 | 514,783 | -0.55(-0.25%) |
Oct 31, 2017 | 221.86 | 221.86 | 218.01 | 219.28 | 556,098 | -1.66(-0.75%) |
Oct 30, 2017 | 217.46 | 222.52 | 216.76 | 220.94 | 962,018 | +4.25(+1.96%) |
Oct 27, 2017 | 209.98 | 223.82 | 206.98 | 216.69 | 1,875,475 | +24.32(+12.64%) |
Oct 26, 2017 | 188.73 | 192.94 | 186.16 | 192.37 | 389,856 | +3.79(+2.01%) |
Oct 25, 2017 | 189.49 | 190.09 | 185.41 | 188.58 | 399,632 | -0.41(-0.22%) |
Oct 24, 2017 | 188.53 | 191.49 | 187.95 | 188.99 | 273,478 | +2.19(+1.17%) |
Oct 23, 2017 | 189.59 | 189.63 | 186.74 | 186.80 | 209,513 | -2.67(-1.41%) |
Oct 20, 2017 | 189.39 | 190.99 | 188.77 | 189.47 | 416,883 | +4.29(+2.32%) |
Oct 19, 2017 | 181.00 | 186.61 | 180.32 | 185.18 | 252,185 | +2.48(+1.36%) |
Oct 18, 2017 | 182.30 | 183.50 | 181.38 | 182.70 | 264,986 | +1.06(+0.58%) |
Oct 17, 2017 | 185.74 | 185.95 | 181.51 | 181.64 | 257,595 | -3.56(-1.92%) |
Oct 16, 2017 | 184.63 | 186.50 | 184.43 | 185.20 | 194,025 | +1.04(+0.56%) |
Oct 13, 2017 | 186.16 | 186.16 | 183.51 | 184.16 | 376,449 | -3.27(-1.74%) |
Oct 12, 2017 | 188.38 | 189.43 | 186.97 | 187.43 | 347,055 | -0.64(-0.34%) |
Oct 11, 2017 | 188.92 | 189.22 | 186.76 | 188.07 | 513,003 | -0.86(-0.46%) |
Oct 10, 2017 | 189.71 | 187.42 | 188.93 | 376,572 | +0.93(+0.49%) | |
Oct 09, 2017 | 189.23 | 189.23 | 186.90 | 188.00 | 222,557 | -1.10(-0.58%) |
Oct 06, 2017 | 188.44 | 191.47 | 187.24 | 189.10 | 427,711 | +1.84(+0.98%) |
Oct 05, 2017 | 183.60 | 187.67 | 183.60 | 187.26 | 354,818 | +4.57(+2.50%) |
Oct 04, 2017 | 184.89 | 186.15 | 182.41 | 182.69 | 301,082 | -3.44(-1.85%) |
Oct 03, 2017 | 188.91 | 189.62 | 185.26 | 186.13 | 279,922 | -1.83(-0.97%) |
Oct 02, 2017 | 186.54 | 188.47 | 184.75 | 187.96 | 527,642 | +0.87(+0.47%) |
Sep 29, 2017 | 186.58 | 191.38 | 186.58 | 187.09 | 409,821 | +0.50(+0.27%) |
Sep 28, 2017 | 187.00 | 187.55 | 183.67 | 186.59 | 309,031 | +0.17(+0.09%) |
Sep 27, 2017 | 183.62 | 187.00 | 182.71 | 186.42 | 484,127 | +5.74(+3.18%) |
Sep 26, 2017 | 179.51 | 181.58 | 179.34 | 180.68 | 357,581 | +0.75(+0.42%) |
Sep 25, 2017 | 178.94 | 182.18 | 178.61 | 179.93 | 302,575 | +0.11(+0.06%) |
Sep 22, 2017 | 177.72 | 180.37 | 177.72 | 179.82 | 316,106 | +0.76(+0.42%) |
Sep 21, 2017 | 177.25 | 179.50 | 176.16 | 179.06 | 298,953 | +1.84(+1.04%) |
Sep 20, 2017 | 172.42 | 177.60 | 170.14 | 177.22 | 509,174 | +4.34(+2.51%) |
Sep 19, 2017 | 173.01 | 175.27 | 172.31 | 172.88 | 458,805 | +0.23(+0.13%) |
Sep 18, 2017 | 170.83 | 173.20 | 169.98 | 172.65 | 587,689 | +2.06(+1.21%) |
Sep 15, 2017 | 168.76 | 171.01 | 167.99 | 170.59 | 978,875 | +1.61(+0.95%) |
Sep 14, 2017 | 171.76 | 172.23 | 168.90 | 168.98 | 251,489 | -2.44(-1.42%) |
Sep 13, 2017 | 171.54 | 172.03 | 170.10 | 171.42 | 318,749 | +0.18(+0.11%) |
Sep 12, 2017 | 169.52 | 172.60 | 168.08 | 171.24 | 387,477 | +2.67(+1.58%) |
Sep 11, 2017 | 165.23 | 169.99 | 162.94 | 168.57 | 363,006 | +6.11(+3.76%) |
Sep 08, 2017 | 160.52 | 164.44 | 159.68 | 162.46 | 311,134 | +1.74(+1.08%) |
Sep 07, 2017 | 167.64 | 167.75 | 159.44 | 160.72 | 625,038 | -7.12(-4.24%) |
Sep 06, 2017 | 168.03 | 169.34 | 166.98 | 167.84 | 269,870 | +0.66(+0.39%) |
Sep 05, 2017 | 170.81 | 171.66 | 165.31 | 167.18 | 386,540 | -5.35(-3.10%) |