Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 433.84 | 433.84 | 433.84 | 0 | -3.61(-0.82%) | |
Dec 28, 2017 | 434.93 | 437.72 | 434.69 | 437.45 | 263,342 | +3.09(+0.71%) |
Dec 27, 2017 | 434.40 | 435.46 | 432.62 | 434.36 | 255,786 | +0.51(+0.12%) |
Dec 26, 2017 | 433.52 | 434.08 | 430.72 | 433.85 | 209,611 | +1.35(+0.31%) |
Dec 22, 2017 | 434.65 | 434.65 | 429.56 | 432.50 | 305,784 | -1.24(-0.29%) |
Dec 21, 2017 | 436.24 | 438.04 | 433.14 | 433.74 | 443,943 | -0.81(-0.19%) |
Dec 20, 2017 | 439.51 | 439.51 | 432.85 | 434.55 | 348,897 | -1.07(-0.25%) |
Dec 19, 2017 | 439.78 | 439.78 | 434.98 | 435.62 | 482,924 | -2.57(-0.59%) |
Dec 18, 2017 | 436.62 | 438.70 | 434.99 | 438.19 | 513,041 | +5.90(+1.37%) |
Dec 15, 2017 | 427.75 | 435.53 | 427.64 | 432.29 | 1,061,416 | +4.32(+1.01%) |
Dec 14, 2017 | 434.56 | 434.73 | 427.75 | 427.96 | 398,248 | -4.90(-1.13%) |
Dec 13, 2017 | 436.64 | 438.21 | 432.18 | 432.86 | 570,866 | -4.38(-1.00%) |
Dec 12, 2017 | 437.24 | 437.93 | 432.12 | 437.24 | 509,948 | +4.73(+1.09%) |
Dec 11, 2017 | 435.04 | 435.53 | 431.38 | 432.51 | 471,431 | -2.84(-0.65%) |
Dec 08, 2017 | 434.26 | 436.88 | 432.07 | 435.35 | 558,520 | +2.60(+0.60%) |
Dec 07, 2017 | 431.90 | 436.17 | 431.78 | 432.75 | 493,462 | +0.50(+0.12%) |
Dec 06, 2017 | 428.18 | 436.22 | 427.50 | 432.25 | 458,115 | -0.25(-0.06%) |
Dec 05, 2017 | 433.77 | 435.34 | 431.47 | 432.50 | 593,873 | -1.17(-0.27%) |
Dec 04, 2017 | 424.02 | 429.10 | 433.67 | 848,852 | +9.64(+2.27%) | |
Dec 01, 2017 | 421.99 | 425.98 | 416.27 | 424.02 | 680,487 | +2.86(+0.68%) |
Nov 30, 2017 | 423.47 | 427.72 | 419.79 | 421.16 | 1,274,771 | +0.31(+0.07%) |
Nov 29, 2017 | 416.65 | 424.64 | 415.20 | 420.85 | 815,176 | +6.52(+1.57%) |
Nov 28, 2017 | 405.75 | 414.75 | 403.94 | 414.33 | 532,654 | +9.33(+2.30%) |
Nov 27, 2017 | 403.94 | 406.86 | 403.54 | 405.00 | 403,821 | +1.87(+0.46%) |
Nov 24, 2017 | 404.30 | 405.81 | 402.80 | 403.13 | 159,988 | +0.67(+0.17%) |
Nov 22, 2017 | 404.36 | 406.70 | 401.94 | 402.46 | 315,785 | -2.03(-0.50%) |
Nov 21, 2017 | 401.43 | 405.65 | 400.85 | 404.49 | 524,707 | +5.54(+1.39%) |
Nov 20, 2017 | 399.14 | 400.30 | 397.34 | 398.96 | 466,758 | +0.66(+0.16%) |
Nov 17, 2017 | 396.42 | 402.72 | 396.34 | 398.30 | 601,651 | -0.03(-0.01%) |
Nov 16, 2017 | 397.65 | 398.60 | 395.42 | 398.33 | 294,531 | +2.96(+0.75%) |
Nov 15, 2017 | 393.15 | 396.86 | 389.70 | 395.37 | 559,806 | +0.04(+0.01%) |
Nov 14, 2017 | 389.25 | 395.46 | 388.73 | 395.33 | 435,521 | +4.49(+1.15%) |
Nov 13, 2017 | 388.55 | 391.11 | 387.44 | 390.84 | 593,936 | -0.61(-0.15%) |
Nov 10, 2017 | 391.71 | 394.01 | 389.55 | 391.44 | 362,402 | -0.65(-0.17%) |
Nov 09, 2017 | 394.41 | 396.62 | 388.65 | 392.09 | 541,444 | -4.71(-1.19%) |
Nov 08, 2017 | 396.75 | 398.25 | 395.75 | 396.80 | 431,031 | -0.98(-0.25%) |
Nov 07, 2017 | 399.33 | 402.96 | 396.82 | 397.78 | 286,130 | -1.88(-0.47%) |
Nov 06, 2017 | 402.30 | 403.18 | 399.19 | 399.66 | 287,527 | -2.94(-0.73%) |
Nov 03, 2017 | 397.66 | 403.49 | 396.71 | 402.60 | 518,417 | +3.52(+0.88%) |
Nov 02, 2017 | 394.47 | 400.75 | 394.38 | 399.08 | 629,313 | +4.73(+1.20%) |
Nov 01, 2017 | 397.65 | 398.18 | 393.94 | 394.35 | 535,221 | -1.29(-0.33%) |
Oct 31, 2017 | 396.39 | 397.62 | 395.15 | 395.65 | 491,559 | -1.23(-0.31%) |
Oct 30, 2017 | 399.43 | 399.70 | 396.29 | 396.87 | 382,088 | -2.39(-0.60%) |
Oct 27, 2017 | 398.05 | 401.55 | 395.50 | 399.26 | 514,843 | +1.39(+0.35%) |
Oct 26, 2017 | 396.78 | 399.40 | 395.51 | 397.87 | 589,297 | +3.64(+0.92%) |
Oct 25, 2017 | 398.07 | 398.99 | 390.87 | 394.23 | 766,390 | -3.84(-0.96%) |
Oct 24, 2017 | 401.38 | 401.91 | 396.66 | 398.07 | 607,352 | -0.56(-0.14%) |
Oct 23, 2017 | 400.82 | 402.91 | 398.08 | 398.64 | 519,890 | -1.87(-0.47%) |
Oct 20, 2017 | 411.58 | 411.58 | 399.31 | 400.51 | 633,269 | -0.14(-0.04%) |
Oct 19, 2017 | 398.31 | 401.37 | 396.83 | 400.65 | 552,368 | -0.60(-0.15%) |
Oct 18, 2017 | 401.19 | 401.57 | 398.60 | 401.25 | 493,764 | +1.64(+0.41%) |
Oct 17, 2017 | 401.01 | 402.06 | 397.30 | 399.61 | 513,770 | -2.02(-0.50%) |
Oct 16, 2017 | 400.52 | 402.30 | 398.92 | 401.64 | 506,326 | +2.07(+0.52%) |
Oct 13, 2017 | 403.78 | 406.34 | 399.21 | 399.56 | 761,357 | -4.28(-1.06%) |
Oct 12, 2017 | 399.99 | 407.75 | 398.30 | 403.85 | 1,477,645 | +5.60(+1.41%) |
Oct 11, 2017 | 398.31 | 398.62 | 386.68 | 398.25 | 1,227,812 | +7.09(+1.81%) |
Oct 10, 2017 | 389.28 | 391.16 | 387.92 | 391.16 | 818,209 | +2.55(+0.66%) |
Oct 09, 2017 | 390.67 | 391.43 | 387.94 | 388.60 | 404,162 | -0.65(-0.17%) |
Oct 06, 2017 | 390.27 | 391.48 | 386.03 | 389.25 | 545,707 | -1.02(-0.26%) |
Oct 05, 2017 | 385.33 | 391.26 | 383.99 | 390.27 | 765,159 | +5.48(+1.42%) |
Oct 04, 2017 | 378.86 | 384.81 | 377.29 | 384.79 | 1,000,185 | +5.98(+1.58%) |
Oct 03, 2017 | 377.65 | 378.90 | 375.51 | 378.81 | 644,218 | +0.71(+0.19%) |