Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 401.39 | 401.39 | 401.39 | 0 | -1.67(-0.42%) | |
Dec 28, 2017 | 399.54 | 404.41 | 398.01 | 403.07 | 358,086 | +3.03(+0.76%) |
Dec 27, 2017 | 396.51 | 400.46 | 394.76 | 400.04 | 337,775 | +4.42(+1.12%) |
Dec 26, 2017 | 392.35 | 396.33 | 392.03 | 395.62 | 356,326 | +0.09(+0.02%) |
Dec 22, 2017 | 395.54 | 396.95 | 393.01 | 395.53 | 501,859 | +0.63(+0.16%) |
Dec 21, 2017 | 397.49 | 399.50 | 393.81 | 394.90 | 366,101 | -1.16(-0.29%) |
Dec 20, 2017 | 395.21 | 396.92 | 394.08 | 396.06 | 549,587 | -1.17(-0.29%) |
Dec 19, 2017 | 403.55 | 404.37 | 394.39 | 397.23 | 425,528 | -6.47(-1.60%) |
Dec 18, 2017 | 405.50 | 409.15 | 403.38 | 403.70 | 622,876 | -1.80(-0.44%) |
Dec 15, 2017 | 409.55 | 409.55 | 403.25 | 405.50 | 955,974 | -2.21(-0.54%) |
Dec 14, 2017 | 400.62 | 408.44 | 398.73 | 407.71 | 441,924 | +8.03(+2.01%) |
Dec 13, 2017 | 402.71 | 404.47 | 398.76 | 399.68 | 703,753 | +0.95(+0.24%) |
Dec 12, 2017 | 398.28 | 401.30 | 395.36 | 398.73 | 369,821 | +0.56(+0.14%) |
Dec 11, 2017 | 399.99 | 403.49 | 395.37 | 398.17 | 560,774 | -2.49(-0.62%) |
Dec 08, 2017 | 406.55 | 407.10 | 398.71 | 400.66 | 434,221 | -2.99(-0.74%) |
Dec 07, 2017 | 399.20 | 405.73 | 396.79 | 403.65 | 622,896 | +4.90(+1.23%) |
Dec 06, 2017 | 395.78 | 400.96 | 394.84 | 398.76 | 368,025 | +4.12(+1.04%) |
Dec 05, 2017 | 391.71 | 398.01 | 390.57 | 394.64 | 482,915 | +2.93(+0.75%) |
Dec 04, 2017 | 417.17 | 417.49 | 391.28 | 391.71 | 739,605 | -23.81(-5.73%) |
Dec 01, 2017 | 411.61 | 415.78 | 409.67 | 415.51 | 415,984 | +4.14(+1.01%) |
Nov 30, 2017 | 414.65 | 414.65 | 408.55 | 411.38 | 666,993 | -3.39(-0.82%) |
Nov 29, 2017 | 423.34 | 423.34 | 411.77 | 414.77 | 474,416 | -8.53(-2.01%) |
Nov 28, 2017 | 426.35 | 426.43 | 421.45 | 423.30 | 442,258 | -0.86(-0.20%) |
Nov 27, 2017 | 419.83 | 426.21 | 418.12 | 424.16 | 357,348 | +4.30(+1.02%) |
Nov 24, 2017 | 418.91 | 422.22 | 418.26 | 419.86 | 112,493 | +1.51(+0.36%) |
Nov 22, 2017 | 418.98 | 420.70 | 416.96 | 418.36 | 196,333 | -1.67(-0.40%) |
Nov 21, 2017 | 418.64 | 420.80 | 417.39 | 420.03 | 423,251 | +2.10(+0.50%) |
Nov 20, 2017 | 420.04 | 420.27 | 416.69 | 417.93 | 197,421 | -0.81(-0.19%) |
Nov 17, 2017 | 419.57 | 421.24 | 416.27 | 418.74 | 336,133 | -2.03(-0.48%) |
Nov 16, 2017 | 420.60 | 422.81 | 419.21 | 420.76 | 596,670 | +0.59(+0.14%) |
Nov 15, 2017 | 424.56 | 428.16 | 419.37 | 420.17 | 354,003 | -5.87(-1.38%) |
Nov 14, 2017 | 425.18 | 428.93 | 423.62 | 426.04 | 313,913 | -0.95(-0.22%) |
Nov 13, 2017 | 425.04 | 428.58 | 422.07 | 426.99 | 486,204 | +1.68(+0.40%) |
Nov 10, 2017 | 427.10 | 427.83 | 424.17 | 425.31 | 316,566 | -2.34(-0.55%) |
Nov 09, 2017 | 433.70 | 435.62 | 426.61 | 427.64 | 277,144 | -7.16(-1.65%) |
Nov 08, 2017 | 429.48 | 436.89 | 429.48 | 434.81 | 494,157 | +4.34(+1.01%) |
Nov 07, 2017 | 434.70 | 435.53 | 426.02 | 430.46 | 555,402 | -3.14(-0.72%) |
Nov 06, 2017 | 427.76 | 434.90 | 427.76 | 433.61 | 452,150 | +4.38(+1.02%) |
Nov 03, 2017 | 428.53 | 432.11 | 425.70 | 429.22 | 527,140 | -1.79(-0.42%) |
Nov 02, 2017 | 424.24 | 433.76 | 420.18 | 431.01 | 983,891 | +19.07(+4.63%) |
Nov 01, 2017 | 410.10 | 412.54 | 408.82 | 411.94 | 485,389 | +3.14(+0.77%) |
Oct 31, 2017 | 404.27 | 409.67 | 403.34 | 408.80 | 400,497 | +3.32(+0.82%) |
Oct 30, 2017 | 402.47 | 407.30 | 401.46 | 405.48 | 279,348 | +2.84(+0.71%) |
Oct 27, 2017 | 400.93 | 403.24 | 399.59 | 402.64 | 378,096 | +2.04(+0.51%) |
Oct 26, 2017 | 406.00 | 408.11 | 399.78 | 400.60 | 531,781 | -3.29(-0.81%) |
Oct 25, 2017 | 408.14 | 411.44 | 403.36 | 403.89 | 549,648 | -4.44(-1.09%) |
Oct 24, 2017 | 406.93 | 409.67 | 406.24 | 408.34 | 339,153 | +3.67(+0.91%) |
Oct 23, 2017 | 414.03 | 414.03 | 404.13 | 404.67 | 549,776 | -8.78(-2.12%) |
Oct 20, 2017 | 416.93 | 416.93 | 411.42 | 413.44 | 364,991 | -1.58(-0.38%) |
Oct 19, 2017 | 415.15 | 416.66 | 414.06 | 415.02 | 420,281 | -0.60(-0.14%) |
Oct 18, 2017 | 409.29 | 415.96 | 403.95 | 415.62 | 462,115 | +8.51(+2.09%) |
Oct 17, 2017 | 406.08 | 408.19 | 404.47 | 407.11 | 316,282 | +0.20(+0.05%) |
Oct 16, 2017 | 406.91 | 410.94 | 405.84 | 406.91 | 250,201 | -1.30(-0.32%) |
Oct 13, 2017 | 412.15 | 412.15 | 406.44 | 408.20 | 286,310 | -1.66(-0.40%) |
Oct 12, 2017 | 404.29 | 412.97 | 404.29 | 409.86 | 498,008 | +5.05(+1.25%) |
Oct 11, 2017 | 400.12 | 406.85 | 400.05 | 404.81 | 445,875 | +6.24(+1.57%) |
Oct 10, 2017 | 399.71 | 403.33 | 398.23 | 398.56 | 293,626 | +0.50(+0.13%) |
Oct 09, 2017 | 395.98 | 399.07 | 395.12 | 398.06 | 235,712 | +2.20(+0.55%) |
Oct 06, 2017 | 391.44 | 396.85 | 388.35 | 395.87 | 432,874 | +3.01(+0.77%) |
Oct 05, 2017 | 392.63 | 395.26 | 390.89 | 392.86 | 363,359 | +2.16(+0.55%) |
Oct 04, 2017 | 390.15 | 391.68 | 387.67 | 390.70 | 256,461 | +0.54(+0.14%) |
Oct 03, 2017 | 391.54 | 391.54 | 388.34 | 390.16 | 296,689 | -1.87(-0.48%) |