Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 271.31 | 276.35 | 270.23 | 275.01 | 866,558 | +7.44(+2.78%) |
Nov 29, 2017 | 269.60 | 272.29 | 266.08 | 267.57 | 830,477 | -2.14(-0.79%) |
Nov 28, 2017 | 270.66 | 271.95 | 263.59 | 269.71 | 498,882 | -2.78(-1.02%) |
Nov 27, 2017 | 272.25 | 277.76 | 270.89 | 272.49 | 648,875 | +1.24(+0.46%) |
Nov 24, 2017 | 265.63 | 272.47 | 265.21 | 271.25 | 243,188 | +5.49(+2.06%) |
Nov 22, 2017 | 267.61 | 268.88 | 263.31 | 265.76 | 314,000 | -2.87(-1.07%) |
Nov 21, 2017 | 266.38 | 270.23 | 265.71 | 268.63 | 371,839 | +2.92(+1.10%) |
Nov 20, 2017 | 268.47 | 271.85 | 263.45 | 265.71 | 509,088 | -3.89(-1.44%) |
Nov 17, 2017 | 265.05 | 270.47 | 259.00 | 269.60 | 676,731 | +7.25(+2.76%) |
Nov 16, 2017 | 263.37 | 267.75 | 258.98 | 262.36 | 705,440 | -1.06(-0.40%) |
Nov 15, 2017 | 260.18 | 266.83 | 257.94 | 263.42 | 361,255 | +1.05(+0.40%) |
Nov 14, 2017 | 264.27 | 266.94 | 259.05 | 262.37 | 383,788 | -4.59(-1.72%) |
Nov 13, 2017 | 265.11 | 273.55 | 262.62 | 266.95 | 497,777 | -3.79(-1.40%) |
Nov 10, 2017 | 264.48 | 273.62 | 261.42 | 270.74 | 839,702 | +4.46(+1.67%) |
Nov 09, 2017 | 253.86 | 268.47 | 250.71 | 266.29 | 1,244,619 | +6.31(+2.43%) |
Nov 08, 2017 | 263.89 | 267.87 | 258.89 | 259.98 | 564,238 | -5.53(-2.08%) |
Nov 07, 2017 | 269.18 | 269.22 | 259.80 | 265.50 | 608,398 | -2.90(-1.08%) |
Nov 06, 2017 | 265.50 | 274.32 | 262.94 | 268.40 | 773,756 | +1.18(+0.44%) |
Nov 03, 2017 | 256.13 | 273.65 | 251.85 | 267.22 | 2,936,715 | +31.33(+13.28%) |
Nov 02, 2017 | 240.37 | 240.37 | 234.56 | 235.89 | 1,011,040 | -3.02(-1.26%) |
Nov 01, 2017 | 242.39 | 243.78 | 233.47 | 238.91 | 689,463 | -1.29(-0.54%) |
Oct 31, 2017 | 236.13 | 240.82 | 233.40 | 240.20 | 436,708 | +5.81(+2.48%) |
Oct 30, 2017 | 231.91 | 237.39 | 229.52 | 234.39 | 694,778 | -1.55(-0.66%) |
Oct 27, 2017 | 231.29 | 238.71 | 228.86 | 235.94 | 872,714 | +7.05(+3.08%) |
Oct 26, 2017 | 226.19 | 229.89 | 222.63 | 228.89 | 1,045,520 | +7.49(+3.38%) |
Oct 25, 2017 | 224.34 | 228.02 | 216.96 | 221.41 | 861,355 | -3.91(-1.73%) |
Oct 24, 2017 | 226.39 | 230.74 | 222.00 | 225.31 | 1,099,670 | -0.93(-0.41%) |
Oct 23, 2017 | 227.45 | 232.39 | 223.12 | 226.24 | 1,239,946 | -9.38(-3.98%) |
Oct 20, 2017 | 236.89 | 237.54 | 233.69 | 235.62 | 783,334 | -0.27(-0.11%) |
Oct 19, 2017 | 241.80 | 241.80 | 233.09 | 235.89 | 859,405 | -6.41(-2.64%) |
Oct 18, 2017 | 239.95 | 243.69 | 237.11 | 242.30 | 1,234,353 | +7.62(+3.25%) |
Oct 17, 2017 | 232.06 | 237.40 | 230.76 | 234.68 | 1,097,730 | +1.79(+0.77%) |
Oct 16, 2017 | 245.00 | 248.78 | 228.63 | 232.89 | 2,236,347 | -11.90(-4.86%) |
Oct 13, 2017 | 245.75 | 251.06 | 241.39 | 244.78 | 1,307,509 | -1.36(-0.55%) |
Oct 12, 2017 | 258.88 | 259.88 | 241.60 | 246.14 | 3,158,846 | -28.22(-10.28%) |
Oct 11, 2017 | 274.02 | 275.78 | 271.93 | 274.36 | 567,115 | +0.85(+0.31%) |
Oct 10, 2017 | 272.10 | 275.92 | 269.24 | 273.51 | 652,203 | +3.72(+1.38%) |
Oct 09, 2017 | 268.69 | 272.12 | 267.87 | 269.79 | 390,183 | +1.10(+0.41%) |
Oct 06, 2017 | 269.58 | 272.58 | 264.90 | 268.69 | 427,881 | -1.41(-0.52%) |
Oct 05, 2017 | 265.56 | 271.41 | 263.71 | 270.10 | 591,227 | +6.42(+2.43%) |
Oct 04, 2017 | 264.24 | 270.84 | 259.89 | 263.69 | 679,469 | -0.55(-0.21%) |
Oct 03, 2017 | 262.45 | 264.49 | 256.15 | 264.24 | 646,317 | +0.71(+0.27%) |
Oct 02, 2017 | 258.80 | 266.85 | 258.80 | 263.53 | 612,410 | +4.72(+1.82%) |
Sep 29, 2017 | 263.48 | 265.77 | 257.72 | 258.81 | 657,546 | -3.06(-1.17%) |
Sep 28, 2017 | 266.04 | 268.61 | 259.95 | 261.87 | 585,911 | -5.26(-1.97%) |
Sep 27, 2017 | 269.80 | 275.01 | 266.56 | 267.12 | 499,958 | -1.87(-0.69%) |
Sep 26, 2017 | 271.23 | 273.38 | 264.84 | 268.99 | 547,637 | -0.95(-0.35%) |
Sep 25, 2017 | 279.44 | 279.53 | 261.96 | 269.94 | 1,104,086 | -9.23(-3.31%) |
Sep 22, 2017 | 279.78 | 283.39 | 278.98 | 279.17 | 507,851 | -2.41(-0.85%) |
Sep 21, 2017 | 291.00 | 291.55 | 279.32 | 281.58 | 582,076 | -8.32(-2.87%) |
Sep 20, 2017 | 289.03 | 296.04 | 286.76 | 289.90 | 721,243 | +0.23(+0.08%) |
Sep 19, 2017 | 288.89 | 289.95 | 284.71 | 289.67 | 464,089 | +0.26(+0.09%) |
Sep 18, 2017 | 282.66 | 290.67 | 281.46 | 289.41 | 607,410 | +6.99(+2.48%) |
Sep 15, 2017 | 287.21 | 289.13 | 280.99 | 282.42 | 811,933 | -5.20(-1.81%) |
Sep 14, 2017 | 290.27 | 292.14 | 287.24 | 287.62 | 465,842 | -4.29(-1.47%) |
Sep 13, 2017 | 293.01 | 287.27 | 291.91 | 381,412 | +1.42(+0.49%) | |
Sep 12, 2017 | 283.88 | 295.38 | 281.59 | 290.49 | 1,107,265 | +5.52(+1.94%) |
Sep 11, 2017 | 264.81 | 286.36 | 264.80 | 284.97 | 1,286,529 | +25.25(+9.72%) |
Sep 08, 2017 | 259.71 | 261.98 | 257.94 | 259.71 | 342,890 | +1.30(+0.50%) |
Sep 07, 2017 | 258.65 | 260.68 | 255.90 | 258.41 | 432,476 | +0.80(+0.31%) |
Sep 06, 2017 | 257.40 | 259.08 | 251.66 | 257.61 | 466,847 | +1.25(+0.49%) |
Sep 05, 2017 | 252.34 | 257.49 | 251.25 | 256.37 | 596,463 | +4.72(+1.87%) |