Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 230.00 | 230.00 | 230.00 | 0 | -0.96(-0.42%) | |
Dec 28, 2017 | 229.75 | 231.25 | 228.54 | 230.96 | 378,246 | +1.64(+0.72%) |
Dec 27, 2017 | 229.16 | 230.25 | 227.76 | 229.32 | 309,788 | +0.59(+0.26%) |
Dec 26, 2017 | 226.82 | 229.52 | 226.71 | 228.73 | 224,676 | +2.06(+0.91%) |
Dec 22, 2017 | 228.91 | 228.91 | 226.40 | 226.67 | 224,579 | -1.85(-0.81%) |
Dec 21, 2017 | 228.05 | 229.88 | 225.16 | 228.52 | 523,577 | +1.21(+0.53%) |
Dec 20, 2017 | 228.18 | 228.81 | 226.66 | 227.32 | 285,491 | +0.42(+0.18%) |
Dec 19, 2017 | 230.87 | 232.39 | 226.66 | 226.90 | 389,833 | -3.75(-1.63%) |
Dec 18, 2017 | 232.64 | 234.90 | 229.63 | 230.65 | 405,466 | -0.96(-0.42%) |
Dec 15, 2017 | 230.92 | 233.10 | 230.07 | 231.61 | 557,896 | +1.73(+0.75%) |
Dec 14, 2017 | 228.93 | 233.98 | 228.93 | 229.88 | 622,037 | +1.57(+0.69%) |
Dec 13, 2017 | 226.46 | 229.11 | 226.15 | 228.31 | 628,553 | +2.18(+0.96%) |
Dec 12, 2017 | 226.13 | 227.66 | 224.79 | 226.13 | 584,352 | -3.67(-1.60%) |
Dec 11, 2017 | 229.51 | 231.47 | 228.79 | 229.80 | 406,467 | -0.20(-0.09%) |
Dec 08, 2017 | 231.09 | 232.40 | 229.51 | 230.00 | 337,289 | -0.44(-0.19%) |
Dec 07, 2017 | 228.97 | 231.67 | 228.14 | 230.44 | 569,339 | +0.96(+0.42%) |
Dec 06, 2017 | 227.90 | 230.54 | 227.90 | 229.48 | 289,611 | +1.72(+0.75%) |
Dec 05, 2017 | 231.02 | 231.02 | 226.65 | 227.76 | 446,576 | -2.56(-1.11%) |
Dec 04, 2017 | 236.15 | 237.01 | 229.39 | 230.32 | 596,039 | -4.07(-1.74%) |
Dec 01, 2017 | 237.31 | 238.39 | 232.26 | 234.39 | 480,194 | -3.28(-1.38%) |
Nov 30, 2017 | 234.50 | 238.07 | 234.15 | 237.68 | 489,762 | +3.74(+1.60%) |
Nov 29, 2017 | 232.18 | 234.09 | 230.01 | 233.93 | 400,078 | +1.89(+0.82%) |
Nov 28, 2017 | 230.26 | 232.07 | 229.21 | 232.04 | 380,424 | +2.57(+1.12%) |
Nov 27, 2017 | 230.20 | 231.89 | 226.69 | 229.47 | 579,686 | -1.39(-0.60%) |
Nov 24, 2017 | 226.40 | 231.15 | 225.26 | 230.86 | 353,923 | +5.58(+2.48%) |
Nov 22, 2017 | 224.51 | 225.71 | 223.32 | 225.28 | 409,194 | +1.54(+0.69%) |
Nov 21, 2017 | 224.23 | 224.96 | 222.53 | 223.74 | 698,027 | +0.43(+0.19%) |
Nov 20, 2017 | 220.51 | 224.30 | 220.41 | 223.31 | 409,153 | +2.98(+1.35%) |
Nov 17, 2017 | 223.68 | 224.07 | 220.03 | 220.33 | 353,937 | -4.46(-1.98%) |
Nov 16, 2017 | 223.21 | 227.64 | 222.99 | 224.79 | 558,619 | +2.72(+1.23%) |
Nov 15, 2017 | 223.63 | 223.63 | 220.06 | 222.07 | 500,987 | -2.40(-1.07%) |
Nov 14, 2017 | 219.57 | 224.76 | 219.24 | 224.47 | 443,472 | +5.04(+2.30%) |
Nov 13, 2017 | 222.85 | 222.98 | 219.10 | 219.43 | 853,500 | -4.19(-1.87%) |
Nov 10, 2017 | 223.72 | 226.69 | 219.85 | 223.62 | 908,125 | +1.19(+0.54%) |
Nov 09, 2017 | 221.13 | 230.90 | 218.45 | 222.43 | 1,466,048 | -16.24(-6.80%) |
Nov 08, 2017 | 236.32 | 239.16 | 235.81 | 238.67 | 790,476 | +1.37(+0.58%) |
Nov 07, 2017 | 237.50 | 237.50 | 234.29 | 237.29 | 684,696 | +0.28(+0.12%) |
Nov 06, 2017 | 236.37 | 238.17 | 235.66 | 237.02 | 461,674 | +0.40(+0.17%) |
Nov 03, 2017 | 236.09 | 238.82 | 234.91 | 236.61 | 488,459 | -0.03(-0.01%) |
Nov 02, 2017 | 234.37 | 237.54 | 234.37 | 236.64 | 790,975 | +1.34(+0.57%) |
Nov 01, 2017 | 234.20 | 236.91 | 233.61 | 235.30 | 502,967 | +2.89(+1.24%) |
Oct 31, 2017 | 232.49 | 233.47 | 231.34 | 232.41 | 423,755 | +0.25(+0.11%) |
Oct 30, 2017 | 231.15 | 233.06 | 230.42 | 232.16 | 449,604 | -0.25(-0.11%) |
Oct 27, 2017 | 228.48 | 232.41 | 226.74 | 232.41 | 663,700 | +3.77(+1.65%) |
Oct 26, 2017 | 229.02 | 229.21 | 226.03 | 228.64 | 621,733 | +0.32(+0.14%) |
Oct 25, 2017 | 223.97 | 229.24 | 223.97 | 228.32 | 360,593 | +4.02(+1.79%) |
Oct 24, 2017 | 223.47 | 224.85 | 222.57 | 224.30 | 213,328 | +0.20(+0.09%) |
Oct 23, 2017 | 225.28 | 226.01 | 223.67 | 224.10 | 288,994 | -0.85(-0.38%) |
Oct 20, 2017 | 222.59 | 224.97 | 220.72 | 224.96 | 393,298 | +3.43(+1.55%) |
Oct 19, 2017 | 222.06 | 222.64 | 219.91 | 221.52 | 435,904 | -1.00(-0.45%) |
Oct 18, 2017 | 223.10 | 223.22 | 221.40 | 222.53 | 523,055 | -0.25(-0.11%) |
Oct 17, 2017 | 220.62 | 223.26 | 219.57 | 222.78 | 511,929 | +1.99(+0.90%) |
Oct 16, 2017 | 223.11 | 223.96 | 219.38 | 220.78 | 397,942 | -1.57(-0.70%) |
Oct 13, 2017 | 223.04 | 223.72 | 222.27 | 222.35 | 462,090 | -0.56(-0.25%) |
Oct 12, 2017 | 221.40 | 223.17 | 221.32 | 222.91 | 354,446 | +1.34(+0.60%) |
Oct 11, 2017 | 223.44 | 223.64 | 219.84 | 221.57 | 464,350 | -1.65(-0.74%) |
Oct 10, 2017 | 223.71 | 223.71 | 222.10 | 223.22 | 267,147 | +0.11(+0.05%) |
Oct 09, 2017 | 221.91 | 223.26 | 221.04 | 223.11 | 215,377 | +1.20(+0.54%) |
Oct 06, 2017 | 224.24 | 225.11 | 220.81 | 221.91 | 538,680 | -2.75(-1.22%) |
Oct 05, 2017 | 220.39 | 225.57 | 220.01 | 224.66 | 1,004,288 | +4.50(+2.04%) |
Oct 04, 2017 | 219.04 | 220.75 | 218.88 | 220.16 | 552,208 | +0.46(+0.21%) |
Oct 03, 2017 | 216.19 | 219.72 | 214.44 | 219.70 | 421,260 | +3.47(+1.61%) |