Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 257.15 | 258.95 | 254.33 | 256.88 | 338,861 | +1.07(+0.42%) |
Nov 29, 2017 | 261.49 | 262.12 | 253.90 | 255.80 | 306,372 | -5.59(-2.14%) |
Nov 28, 2017 | 259.84 | 262.40 | 257.69 | 261.39 | 296,506 | +2.18(+0.84%) |
Nov 27, 2017 | 259.19 | 260.94 | 257.79 | 259.22 | 182,956 | +0.22(+0.09%) |
Nov 24, 2017 | 258.26 | 259.60 | 255.84 | 259.00 | 57,166 | +1.12(+0.44%) |
Nov 22, 2017 | 258.14 | 259.76 | 256.09 | 257.87 | 286,805 | -1.02(-0.39%) |
Nov 21, 2017 | 259.51 | 261.00 | 257.96 | 258.89 | 392,480 | +0.93(+0.36%) |
Nov 20, 2017 | 257.54 | 260.03 | 254.46 | 257.96 | 195,793 | +0.42(+0.16%) |
Nov 17, 2017 | 254.45 | 257.78 | 252.84 | 257.54 | 243,428 | +2.68(+1.05%) |
Nov 16, 2017 | 247.41 | 257.72 | 247.41 | 254.86 | 368,227 | +7.74(+3.13%) |
Nov 15, 2017 | 246.34 | 250.58 | 245.36 | 247.12 | 211,941 | -1.07(-0.43%) |
Nov 14, 2017 | 245.34 | 248.34 | 243.12 | 248.20 | 270,448 | -0.05(-0.02%) |
Nov 13, 2017 | 244.28 | 249.74 | 242.91 | 248.25 | 206,190 | +3.91(+1.60%) |
Nov 10, 2017 | 248.57 | 248.57 | 240.31 | 244.33 | 439,391 | -4.11(-1.65%) |
Nov 09, 2017 | 249.56 | 250.81 | 242.66 | 248.44 | 204,204 | -2.37(-0.94%) |
Nov 08, 2017 | 250.74 | 251.85 | 248.60 | 250.81 | 221,752 | -0.70(-0.28%) |
Nov 07, 2017 | 247.85 | 251.56 | 246.80 | 251.50 | 310,183 | +3.60(+1.45%) |
Nov 06, 2017 | 247.60 | 249.16 | 245.56 | 247.90 | 184,850 | +0.16(+0.07%) |
Nov 03, 2017 | 247.14 | 251.11 | 244.80 | 247.74 | 454,674 | +1.56(+0.63%) |
Nov 02, 2017 | 245.21 | 255.04 | 239.03 | 246.18 | 607,284 | +12.65(+5.42%) |
Nov 01, 2017 | 229.16 | 234.72 | 227.33 | 233.53 | 312,626 | +4.57(+2.00%) |
Oct 31, 2017 | 229.00 | 230.48 | 228.04 | 228.96 | 434,050 | +0.21(+0.09%) |
Oct 30, 2017 | 234.48 | 234.75 | 227.81 | 228.75 | 272,521 | -5.83(-2.48%) |
Oct 27, 2017 | 233.22 | 234.88 | 231.07 | 234.57 | 186,073 | +1.44(+0.62%) |
Oct 26, 2017 | 234.22 | 235.85 | 232.06 | 233.14 | 227,661 | -1.09(-0.47%) |
Oct 25, 2017 | 232.00 | 234.38 | 231.64 | 234.23 | 215,863 | +1.13(+0.49%) |
Oct 24, 2017 | 234.57 | 235.10 | 230.72 | 233.10 | 166,640 | -1.67(-0.71%) |
Oct 23, 2017 | 234.70 | 238.59 | 234.29 | 234.77 | 134,319 | -0.07(-0.03%) |
Oct 20, 2017 | 234.59 | 235.72 | 234.00 | 234.84 | 130,570 | +1.03(+0.44%) |
Oct 19, 2017 | 231.97 | 235.01 | 231.46 | 233.80 | 126,462 | +1.31(+0.56%) |
Oct 18, 2017 | 233.42 | 234.88 | 232.41 | 232.50 | 169,713 | -0.12(-0.05%) |
Oct 17, 2017 | 231.32 | 233.06 | 230.67 | 232.61 | 177,104 | +1.67(+0.72%) |
Oct 16, 2017 | 230.62 | 233.76 | 229.95 | 230.94 | 182,922 | +0.31(+0.13%) |
Oct 13, 2017 | 231.49 | 233.57 | 230.45 | 230.63 | 250,561 | -1.28(-0.55%) |
Oct 12, 2017 | 231.89 | 232.41 | 230.64 | 231.91 | 250,180 | +0.13(+0.06%) |
Oct 11, 2017 | 231.86 | 232.65 | 230.15 | 231.77 | 176,446 | -0.51(-0.22%) |
Oct 10, 2017 | 235.40 | 236.03 | 230.91 | 232.29 | 188,997 | -3.09(-1.31%) |
Oct 09, 2017 | 238.03 | 238.03 | 235.07 | 235.38 | 153,106 | -2.35(-0.99%) |
Oct 06, 2017 | 237.35 | 240.27 | 237.32 | 237.72 | 353,742 | -0.36(-0.15%) |
Oct 05, 2017 | 237.66 | 238.48 | 235.53 | 238.08 | 152,237 | +0.33(+0.14%) |
Oct 04, 2017 | 236.57 | 238.20 | 235.61 | 237.75 | 233,647 | +1.77(+0.75%) |
Oct 03, 2017 | 237.39 | 238.32 | 233.57 | 235.99 | 235,610 | -0.45(-0.19%) |
Oct 02, 2017 | 233.70 | 237.54 | 233.31 | 236.44 | 327,916 | +2.66(+1.14%) |
Sep 29, 2017 | 233.24 | 234.40 | 232.16 | 233.78 | 214,038 | +1.43(+0.62%) |
Sep 28, 2017 | 233.08 | 233.60 | 231.68 | 232.35 | 222,351 | -0.72(-0.31%) |
Sep 27, 2017 | 234.55 | 230.73 | 233.07 | 221,024 | +0.44(+0.19%) | |
Sep 26, 2017 | 234.35 | 235.60 | 232.01 | 232.63 | 253,528 | -1.72(-0.73%) |
Sep 25, 2017 | 235.04 | 235.30 | 232.12 | 234.35 | 342,312 | +0.76(+0.33%) |
Sep 22, 2017 | 228.86 | 233.94 | 228.00 | 233.59 | 323,470 | +4.55(+1.99%) |
Sep 21, 2017 | 228.18 | 229.47 | 225.66 | 229.04 | 234,868 | +0.19(+0.08%) |
Sep 20, 2017 | 229.95 | 230.68 | 226.33 | 228.85 | 289,705 | -2.79(-1.21%) |
Sep 19, 2017 | 232.46 | 232.46 | 229.46 | 231.64 | 257,296 | +0.02(+0.01%) |
Sep 18, 2017 | 228.51 | 232.78 | 227.83 | 231.62 | 270,135 | +4.35(+1.91%) |
Sep 15, 2017 | 226.51 | 227.76 | 225.62 | 227.27 | 361,923 | +0.90(+0.40%) |
Sep 14, 2017 | 226.05 | 227.97 | 225.26 | 226.37 | 246,642 | +0.32(+0.14%) |
Sep 13, 2017 | 227.33 | 227.40 | 224.18 | 226.05 | 256,540 | -1.51(-0.66%) |
Sep 12, 2017 | 226.85 | 227.74 | 225.10 | 227.56 | 208,100 | +1.62(+0.72%) |
Sep 11, 2017 | 228.03 | 228.03 | 224.20 | 225.94 | 493,328 | +1.06(+0.47%) |
Sep 08, 2017 | 220.23 | 227.22 | 218.96 | 224.88 | 558,295 | +5.42(+2.47%) |
Sep 07, 2017 | 218.28 | 221.09 | 216.68 | 219.46 | 376,813 | +1.67(+0.77%) |
Sep 06, 2017 | 205.01 | 220.21 | 202.42 | 217.78 | 806,209 | +13.98(+6.86%) |
Sep 05, 2017 | 203.19 | 205.70 | 202.13 | 203.80 | 214,680 | +0.41(+0.20%) |