Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 423.27 | 427.52 | 419.59 | 420.96 | 1,275,380 | +0.31(+0.07%) |
Nov 29, 2017 | 416.45 | 424.43 | 415.00 | 420.65 | 815,565 | +6.52(+1.57%) |
Nov 28, 2017 | 405.55 | 414.55 | 403.74 | 414.13 | 532,909 | +9.32(+2.30%) |
Nov 27, 2017 | 403.75 | 406.66 | 403.34 | 404.81 | 404,014 | +1.87(+0.46%) |
Nov 24, 2017 | 404.11 | 405.61 | 402.60 | 402.94 | 160,065 | +0.67(+0.17%) |
Nov 22, 2017 | 404.17 | 406.50 | 401.74 | 402.27 | 315,935 | -2.03(-0.50%) |
Nov 21, 2017 | 401.24 | 405.46 | 400.66 | 404.30 | 524,958 | +5.53(+1.39%) |
Nov 20, 2017 | 398.95 | 400.11 | 397.15 | 398.77 | 466,981 | +0.66(+0.16%) |
Nov 17, 2017 | 396.23 | 402.53 | 396.15 | 398.11 | 601,939 | -0.03(-0.01%) |
Nov 16, 2017 | 397.46 | 398.41 | 395.23 | 398.14 | 294,671 | +2.96(+0.75%) |
Nov 15, 2017 | 392.96 | 396.67 | 389.51 | 395.18 | 560,074 | +0.04(+0.01%) |
Nov 14, 2017 | 389.06 | 395.27 | 388.54 | 395.14 | 435,729 | +4.49(+1.15%) |
Nov 13, 2017 | 388.36 | 390.92 | 387.26 | 390.65 | 594,220 | -0.61(-0.15%) |
Nov 10, 2017 | 391.53 | 393.82 | 389.36 | 391.26 | 362,575 | -0.65(-0.17%) |
Nov 09, 2017 | 394.22 | 396.43 | 388.47 | 391.90 | 541,703 | -4.70(-1.19%) |
Nov 08, 2017 | 396.56 | 398.06 | 395.57 | 396.61 | 431,237 | -0.98(-0.25%) |
Nov 07, 2017 | 399.13 | 402.76 | 396.63 | 397.59 | 286,267 | -1.88(-0.47%) |
Nov 06, 2017 | 402.11 | 402.98 | 399.00 | 399.47 | 287,665 | -2.94(-0.73%) |
Nov 03, 2017 | 397.47 | 403.30 | 396.52 | 402.41 | 518,665 | +3.52(+0.88%) |
Nov 02, 2017 | 394.28 | 400.56 | 394.19 | 398.89 | 629,614 | +4.73(+1.20%) |
Nov 01, 2017 | 397.46 | 397.99 | 393.75 | 394.16 | 535,477 | -1.29(-0.33%) |
Oct 31, 2017 | 396.20 | 397.43 | 394.96 | 395.46 | 491,794 | -1.23(-0.31%) |
Oct 30, 2017 | 399.24 | 399.51 | 396.10 | 396.68 | 382,271 | -2.38(-0.60%) |
Oct 27, 2017 | 397.86 | 401.36 | 395.31 | 399.07 | 515,089 | +1.39(+0.35%) |
Oct 26, 2017 | 396.59 | 399.21 | 395.32 | 397.68 | 589,579 | +3.64(+0.92%) |
Oct 25, 2017 | 397.88 | 398.80 | 390.69 | 394.05 | 766,757 | -3.84(-0.96%) |
Oct 24, 2017 | 401.19 | 401.71 | 396.47 | 397.88 | 607,643 | -0.56(-0.14%) |
Oct 23, 2017 | 400.63 | 402.71 | 397.89 | 398.45 | 520,139 | -1.87(-0.47%) |
Oct 20, 2017 | 411.38 | 411.38 | 399.12 | 400.32 | 633,572 | -0.14(-0.04%) |
Oct 19, 2017 | 398.12 | 401.18 | 396.64 | 400.46 | 552,632 | -0.60(-0.15%) |
Oct 18, 2017 | 401.00 | 401.38 | 398.41 | 401.06 | 494,000 | +1.64(+0.41%) |
Oct 17, 2017 | 400.82 | 401.86 | 397.11 | 399.42 | 514,015 | -2.02(-0.50%) |
Oct 16, 2017 | 400.33 | 402.11 | 398.73 | 401.44 | 506,568 | +2.07(+0.52%) |
Oct 13, 2017 | 403.59 | 406.15 | 399.02 | 399.37 | 761,721 | -4.28(-1.06%) |
Oct 12, 2017 | 399.80 | 407.55 | 398.11 | 403.65 | 1,478,351 | +5.59(+1.41%) |
Oct 11, 2017 | 398.12 | 398.43 | 386.50 | 398.06 | 1,228,399 | +7.09(+1.81%) |
Oct 10, 2017 | 389.09 | 390.97 | 387.73 | 390.97 | 818,600 | +2.55(+0.66%) |
Oct 09, 2017 | 390.48 | 391.24 | 387.75 | 388.42 | 404,355 | -0.65(-0.17%) |
Oct 06, 2017 | 390.08 | 391.29 | 385.85 | 389.06 | 545,967 | -1.02(-0.26%) |
Oct 05, 2017 | 385.15 | 391.07 | 383.80 | 390.08 | 765,524 | +5.48(+1.42%) |
Oct 04, 2017 | 378.68 | 384.63 | 377.11 | 384.61 | 1,000,663 | +5.98(+1.58%) |
Oct 03, 2017 | 377.47 | 378.72 | 375.33 | 378.62 | 644,526 | +0.71(+0.19%) |
Oct 02, 2017 | 376.06 | 378.37 | 375.45 | 377.92 | 496,350 | +2.40(+0.64%) |
Sep 29, 2017 | 373.76 | 376.73 | 372.55 | 375.52 | 544,991 | +0.82(+0.22%) |
Sep 28, 2017 | 371.24 | 375.15 | 369.16 | 374.69 | 563,797 | +6.48(+1.76%) |
Sep 27, 2017 | 368.45 | 364.41 | 368.22 | 488,362 | +3.36(+0.92%) | |
Sep 26, 2017 | 368.44 | 368.44 | 364.36 | 364.86 | 367,210 | -2.71(-0.74%) |
Sep 25, 2017 | 365.77 | 367.71 | 363.83 | 367.57 | 343,569 | +1.80(+0.49%) |
Sep 22, 2017 | 363.71 | 367.16 | 362.77 | 365.77 | 340,295 | +1.56(+0.43%) |
Sep 21, 2017 | 365.14 | 366.09 | 362.34 | 364.21 | 349,222 | -0.37(-0.10%) |
Sep 20, 2017 | 364.83 | 365.53 | 362.31 | 364.58 | 474,908 | +1.41(+0.39%) |
Sep 19, 2017 | 361.74 | 364.28 | 360.28 | 363.17 | 430,893 | +2.48(+0.69%) |
Sep 18, 2017 | 360.65 | 362.60 | 359.94 | 360.69 | 542,977 | +0.60(+0.17%) |
Sep 15, 2017 | 360.65 | 355.39 | 360.09 | 1,012,265 | +2.55(+0.71%) | |
Sep 14, 2017 | 357.63 | 358.64 | 356.49 | 357.54 | 557,540 | +0.14(+0.04%) |
Sep 13, 2017 | 359.79 | 359.82 | 356.20 | 357.40 | 477,897 | -2.56(-0.71%) |
Sep 12, 2017 | 357.92 | 360.07 | 356.70 | 359.96 | 397,522 | +3.81(+1.07%) |
Sep 11, 2017 | 350.66 | 357.84 | 350.66 | 356.16 | 527,680 | +6.79(+1.94%) |
Sep 08, 2017 | 347.03 | 350.89 | 346.58 | 349.36 | 376,729 | +1.43(+0.41%) |
Sep 07, 2017 | 348.06 | 343.87 | 347.93 | 575,423 | +1.73(+0.50%) | |
Sep 06, 2017 | 348.88 | 350.26 | 345.95 | 346.20 | 511,348 | -1.23(-0.35%) |
Sep 05, 2017 | 352.32 | 354.01 | 346.91 | 347.43 | 735,115 | -6.83(-1.93%) |