Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 403.59 | 403.59 | 403.59 | 0 | -1.68(-0.42%) | |
Dec 28, 2017 | 401.72 | 406.62 | 400.19 | 405.27 | 356,138 | +3.05(+0.76%) |
Dec 27, 2017 | 398.68 | 402.65 | 396.92 | 402.23 | 335,937 | +4.44(+1.12%) |
Dec 26, 2017 | 394.50 | 398.50 | 394.18 | 397.79 | 354,387 | +0.09(+0.02%) |
Dec 22, 2017 | 397.70 | 399.12 | 395.16 | 397.70 | 499,129 | +0.63(+0.16%) |
Dec 21, 2017 | 399.66 | 401.69 | 395.97 | 397.06 | 364,109 | -1.17(-0.29%) |
Dec 20, 2017 | 397.38 | 399.09 | 396.24 | 398.23 | 546,597 | -1.18(-0.29%) |
Dec 19, 2017 | 405.75 | 406.58 | 396.55 | 399.41 | 423,213 | -6.50(-1.60%) |
Dec 18, 2017 | 407.71 | 411.39 | 405.59 | 405.91 | 619,486 | -1.81(-0.44%) |
Dec 15, 2017 | 411.79 | 411.79 | 405.45 | 407.71 | 950,772 | -2.23(-0.54%) |
Dec 14, 2017 | 402.81 | 410.67 | 400.91 | 409.94 | 439,519 | +8.08(+2.01%) |
Dec 13, 2017 | 404.92 | 406.68 | 400.95 | 401.86 | 699,923 | +0.95(+0.24%) |
Dec 12, 2017 | 400.46 | 403.49 | 397.53 | 400.91 | 367,809 | +0.56(+0.14%) |
Dec 11, 2017 | 402.18 | 405.69 | 397.54 | 400.35 | 557,723 | -2.50(-0.62%) |
Dec 08, 2017 | 408.77 | 409.33 | 400.89 | 402.85 | 431,858 | -3.01(-0.74%) |
Dec 07, 2017 | 401.38 | 407.94 | 398.96 | 405.86 | 619,506 | +4.93(+1.23%) |
Dec 06, 2017 | 397.94 | 403.15 | 397.00 | 400.94 | 366,022 | +4.14(+1.04%) |
Dec 05, 2017 | 393.86 | 400.19 | 392.71 | 396.80 | 480,287 | +2.95(+0.75%) |
Dec 04, 2017 | 419.45 | 419.77 | 393.42 | 393.85 | 735,581 | -23.94(-5.73%) |
Dec 01, 2017 | 413.86 | 418.05 | 411.91 | 417.79 | 413,720 | +4.16(+1.01%) |
Nov 30, 2017 | 416.92 | 416.92 | 410.78 | 413.63 | 663,364 | -3.41(-0.82%) |
Nov 29, 2017 | 425.66 | 425.66 | 414.02 | 417.04 | 471,835 | -8.57(-2.01%) |
Nov 28, 2017 | 428.69 | 428.76 | 423.75 | 425.61 | 439,852 | -0.86(-0.20%) |
Nov 27, 2017 | 422.13 | 428.54 | 420.41 | 426.48 | 355,403 | +4.32(+1.02%) |
Nov 24, 2017 | 421.20 | 424.53 | 420.55 | 422.16 | 111,881 | +1.51(+0.36%) |
Nov 22, 2017 | 421.28 | 423.00 | 419.24 | 420.64 | 195,265 | -1.68(-0.40%) |
Nov 21, 2017 | 420.93 | 423.10 | 419.67 | 422.33 | 420,948 | +2.11(+0.50%) |
Nov 20, 2017 | 422.34 | 422.57 | 418.97 | 420.22 | 196,347 | -0.81(-0.19%) |
Nov 17, 2017 | 421.86 | 423.55 | 418.54 | 421.03 | 334,304 | -2.04(-0.48%) |
Nov 16, 2017 | 422.90 | 425.12 | 421.51 | 423.07 | 593,423 | +0.60(+0.14%) |
Nov 15, 2017 | 426.88 | 430.50 | 421.67 | 422.47 | 352,077 | -5.90(-1.38%) |
Nov 14, 2017 | 427.50 | 431.28 | 425.94 | 428.37 | 312,205 | -0.95(-0.22%) |
Nov 13, 2017 | 427.37 | 430.92 | 424.38 | 429.33 | 483,559 | +1.69(+0.40%) |
Nov 10, 2017 | 429.43 | 430.17 | 426.49 | 427.63 | 314,843 | -2.35(-0.55%) |
Nov 09, 2017 | 436.07 | 438.01 | 428.94 | 429.98 | 275,636 | -7.20(-1.65%) |
Nov 08, 2017 | 431.83 | 439.28 | 431.83 | 437.18 | 491,468 | +4.36(+1.01%) |
Nov 07, 2017 | 437.08 | 437.91 | 428.35 | 432.82 | 552,380 | -3.16(-0.72%) |
Nov 06, 2017 | 430.10 | 437.28 | 430.10 | 435.98 | 449,689 | +4.41(+1.02%) |
Nov 03, 2017 | 430.88 | 434.47 | 428.03 | 431.57 | 524,272 | -1.80(-0.42%) |
Nov 02, 2017 | 426.56 | 436.14 | 422.48 | 433.37 | 978,537 | +19.17(+4.63%) |
Nov 01, 2017 | 412.34 | 414.80 | 411.06 | 414.20 | 482,748 | +3.16(+0.77%) |
Oct 31, 2017 | 406.48 | 411.91 | 405.55 | 411.04 | 398,318 | +3.34(+0.82%) |
Oct 30, 2017 | 404.67 | 409.52 | 403.66 | 407.70 | 277,828 | +2.86(+0.71%) |
Oct 27, 2017 | 403.12 | 405.44 | 401.77 | 404.84 | 376,038 | +2.05(+0.51%) |
Oct 26, 2017 | 408.22 | 410.34 | 401.97 | 402.79 | 528,887 | -3.31(-0.81%) |
Oct 25, 2017 | 410.38 | 413.69 | 405.56 | 406.10 | 546,657 | -4.47(-1.09%) |
Oct 24, 2017 | 409.15 | 411.91 | 408.46 | 410.57 | 337,308 | +3.69(+0.91%) |
Oct 23, 2017 | 416.30 | 416.30 | 406.34 | 406.88 | 546,785 | -8.82(-2.12%) |
Oct 20, 2017 | 419.21 | 419.21 | 413.67 | 415.70 | 363,005 | -1.59(-0.38%) |
Oct 19, 2017 | 417.43 | 418.94 | 416.33 | 417.29 | 417,994 | -0.60(-0.14%) |
Oct 18, 2017 | 411.53 | 418.24 | 406.16 | 417.89 | 459,600 | +8.56(+2.09%) |
Oct 17, 2017 | 408.30 | 410.42 | 406.69 | 409.34 | 314,561 | +0.20(+0.05%) |
Oct 16, 2017 | 409.13 | 413.19 | 408.06 | 409.13 | 248,840 | -1.30(-0.32%) |
Oct 13, 2017 | 414.40 | 414.40 | 408.67 | 410.44 | 284,752 | -1.67(-0.40%) |
Oct 12, 2017 | 406.50 | 415.23 | 406.50 | 412.10 | 495,298 | +5.08(+1.25%) |
Oct 11, 2017 | 402.31 | 409.07 | 402.23 | 407.02 | 443,449 | +6.28(+1.57%) |
Oct 10, 2017 | 401.90 | 405.53 | 400.41 | 400.74 | 292,028 | +0.51(+0.13%) |
Oct 09, 2017 | 398.15 | 401.25 | 397.28 | 400.24 | 234,430 | +2.21(+0.55%) |
Oct 06, 2017 | 393.58 | 399.02 | 390.47 | 398.03 | 430,518 | +3.02(+0.77%) |
Oct 05, 2017 | 394.78 | 397.42 | 393.03 | 395.01 | 361,381 | +2.17(+0.55%) |
Oct 04, 2017 | 392.28 | 393.82 | 389.79 | 392.83 | 255,065 | +0.54(+0.14%) |
Oct 03, 2017 | 393.69 | 393.69 | 390.47 | 392.29 | 295,075 | -1.88(-0.48%) |