Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 238.67 | 238.67 | 238.67 | 0 | -0.64(-0.27%) | |
Dec 28, 2017 | 240.64 | 240.90 | 237.37 | 239.31 | 225,439 | -1.05(-0.44%) |
Dec 27, 2017 | 241.52 | 242.28 | 240.35 | 240.36 | 176,437 | -1.68(-0.69%) |
Dec 26, 2017 | 243.84 | 244.31 | 240.71 | 242.04 | 194,307 | -2.15(-0.88%) |
Dec 22, 2017 | 245.78 | 246.49 | 242.97 | 244.19 | 152,092 | -0.85(-0.35%) |
Dec 21, 2017 | 244.98 | 245.86 | 241.79 | 245.04 | 252,634 | -0.25(-0.10%) |
Dec 20, 2017 | 247.88 | 248.46 | 243.83 | 245.29 | 179,188 | -1.87(-0.76%) |
Dec 19, 2017 | 249.80 | 249.84 | 246.89 | 247.16 | 189,300 | -2.08(-0.83%) |
Dec 18, 2017 | 252.35 | 252.85 | 248.56 | 249.24 | 319,632 | -2.70(-1.07%) |
Dec 15, 2017 | 250.36 | 253.01 | 250.36 | 251.94 | 338,487 | +2.22(+0.89%) |
Dec 14, 2017 | 252.16 | 252.93 | 249.01 | 249.72 | 115,293 | -1.99(-0.79%) |
Dec 13, 2017 | 253.85 | 253.85 | 250.75 | 251.71 | 181,734 | -1.64(-0.65%) |
Dec 12, 2017 | 253.18 | 253.86 | 251.36 | 253.35 | 180,496 | +0.17(+0.07%) |
Dec 11, 2017 | 254.99 | 254.99 | 251.00 | 253.18 | 103,917 | -1.90(-0.74%) |
Dec 08, 2017 | 255.44 | 255.44 | 252.88 | 255.08 | 165,498 | +0.11(+0.04%) |
Dec 07, 2017 | 253.43 | 260.75 | 251.62 | 254.97 | 187,888 | +1.34(+0.53%) |
Dec 06, 2017 | 253.44 | 257.20 | 251.77 | 253.63 | 118,822 | -0.17(-0.07%) |
Dec 05, 2017 | 257.35 | 258.10 | 252.32 | 253.80 | 210,148 | -3.69(-1.43%) |
Dec 04, 2017 | 270.28 | 270.28 | 256.52 | 257.49 | 180,031 | -11.31(-4.21%) |
Dec 01, 2017 | 271.30 | 272.02 | 266.86 | 268.80 | 119,640 | -2.50(-0.92%) |
Nov 30, 2017 | 270.22 | 273.87 | 269.85 | 271.30 | 128,059 | +1.72(+0.64%) |
Nov 29, 2017 | 264.42 | 272.03 | 263.31 | 269.58 | 175,365 | +6.28(+2.39%) |
Nov 28, 2017 | 263.67 | 264.68 | 259.89 | 263.30 | 182,130 | +1.83(+0.70%) |
Nov 27, 2017 | 262.14 | 264.56 | 260.76 | 261.47 | 175,142 | -0.67(-0.26%) |
Nov 24, 2017 | 258.52 | 262.77 | 253.91 | 262.14 | 78,836 | +3.45(+1.33%) |
Nov 22, 2017 | 255.91 | 258.95 | 253.90 | 258.69 | 119,776 | +3.01(+1.18%) |
Nov 21, 2017 | 255.45 | 256.62 | 254.71 | 255.68 | 112,520 | +0.39(+0.15%) |
Nov 20, 2017 | 255.48 | 256.98 | 252.87 | 255.29 | 168,461 | -0.20(-0.08%) |
Nov 17, 2017 | 255.84 | 256.93 | 253.97 | 255.49 | 129,090 | -0.77(-0.30%) |
Nov 16, 2017 | 256.08 | 257.24 | 255.41 | 256.26 | 189,700 | +2.12(+0.83%) |
Nov 15, 2017 | 253.18 | 256.66 | 251.13 | 254.14 | 137,162 | +0.92(+0.36%) |
Nov 14, 2017 | 252.36 | 253.81 | 251.74 | 253.22 | 133,197 | -1.21(-0.48%) |
Nov 13, 2017 | 256.72 | 256.72 | 253.58 | 254.43 | 261,198 | -3.76(-1.46%) |
Nov 10, 2017 | 265.99 | 268.29 | 257.49 | 258.19 | 231,479 | -9.08(-3.40%) |
Nov 09, 2017 | 265.98 | 268.40 | 264.49 | 267.27 | 211,381 | +0.96(+0.36%) |
Nov 08, 2017 | 263.15 | 267.80 | 261.85 | 266.31 | 198,765 | +4.09(+1.56%) |
Nov 07, 2017 | 260.99 | 263.77 | 257.59 | 262.22 | 302,396 | +2.40(+0.92%) |
Nov 06, 2017 | 261.42 | 265.88 | 258.55 | 259.82 | 348,043 | -1.60(-0.61%) |
Nov 03, 2017 | 241.11 | 262.49 | 236.34 | 261.42 | 746,393 | +44.48(+20.50%) |
Nov 02, 2017 | 218.00 | 220.97 | 214.44 | 216.94 | 258,014 | -0.92(-0.42%) |
Nov 01, 2017 | 219.96 | 220.98 | 217.50 | 217.86 | 213,985 | -1.93(-0.88%) |
Oct 31, 2017 | 219.46 | 222.33 | 218.67 | 219.79 | 134,562 | +0.78(+0.36%) |
Oct 30, 2017 | 221.25 | 222.83 | 217.80 | 219.01 | 109,509 | -3.10(-1.40%) |
Oct 27, 2017 | 220.64 | 222.20 | 219.00 | 222.11 | 127,530 | +1.48(+0.67%) |
Oct 26, 2017 | 221.75 | 223.09 | 220.28 | 220.63 | 127,915 | -1.59(-0.72%) |
Oct 25, 2017 | 222.31 | 223.30 | 220.45 | 222.22 | 157,514 | +0.25(+0.11%) |
Oct 24, 2017 | 223.66 | 224.99 | 220.82 | 221.97 | 88,687 | -1.60(-0.72%) |
Oct 23, 2017 | 222.43 | 225.19 | 221.69 | 223.57 | 175,171 | +1.63(+0.73%) |
Oct 20, 2017 | 220.51 | 223.22 | 219.87 | 221.94 | 150,421 | +2.90(+1.32%) |
Oct 19, 2017 | 217.31 | 219.19 | 216.40 | 219.04 | 182,173 | +0.83(+0.38%) |
Oct 18, 2017 | 219.16 | 220.08 | 215.50 | 218.21 | 259,225 | -0.73(-0.33%) |
Oct 17, 2017 | 221.79 | 223.67 | 216.31 | 218.94 | 308,962 | -4.02(-1.80%) |
Oct 16, 2017 | 222.67 | 224.43 | 221.78 | 222.96 | 176,062 | -0.15(-0.07%) |
Oct 13, 2017 | 224.15 | 224.39 | 222.37 | 223.11 | 73,575 | -0.78(-0.35%) |
Oct 12, 2017 | 224.42 | 224.92 | 222.59 | 223.89 | 65,101 | +0.12(+0.05%) |
Oct 11, 2017 | 222.00 | 223.80 | 220.86 | 223.77 | 161,312 | +1.10(+0.49%) |
Oct 10, 2017 | 225.00 | 225.18 | 221.45 | 222.67 | 74,527 | -1.99(-0.89%) |
Oct 09, 2017 | 227.16 | 227.41 | 223.96 | 224.66 | 112,694 | -1.60(-0.71%) |
Oct 06, 2017 | 223.44 | 226.47 | 223.17 | 226.26 | 108,521 | +2.99(+1.34%) |
Oct 05, 2017 | 225.45 | 227.07 | 222.17 | 223.27 | 127,841 | -2.10(-0.93%) |
Oct 04, 2017 | 224.41 | 226.00 | 223.97 | 225.37 | 68,570 | +1.40(+0.63%) |
Oct 03, 2017 | 222.44 | 224.23 | 221.64 | 223.97 | 91,590 | +1.14(+0.51%) |