Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 436.50 | 436.50 | 436.50 | 0 | -3.63(-0.82%) | |
Dec 28, 2017 | 437.59 | 440.39 | 437.34 | 440.12 | 261,742 | +3.11(+0.71%) |
Dec 27, 2017 | 437.06 | 438.12 | 435.26 | 437.01 | 254,232 | +0.51(+0.12%) |
Dec 26, 2017 | 436.17 | 436.73 | 433.35 | 436.50 | 208,338 | +1.36(+0.31%) |
Dec 22, 2017 | 437.31 | 437.31 | 432.19 | 435.14 | 303,927 | -1.25(-0.29%) |
Dec 21, 2017 | 438.91 | 440.72 | 435.79 | 436.39 | 441,246 | -0.82(-0.19%) |
Dec 20, 2017 | 442.20 | 442.20 | 435.50 | 437.21 | 346,777 | -1.08(-0.25%) |
Dec 19, 2017 | 442.47 | 442.47 | 437.64 | 438.29 | 479,989 | -2.58(-0.59%) |
Dec 18, 2017 | 439.29 | 441.38 | 437.65 | 440.87 | 509,924 | +5.94(+1.37%) |
Dec 15, 2017 | 430.37 | 438.19 | 430.26 | 434.93 | 1,054,967 | +4.35(+1.01%) |
Dec 14, 2017 | 437.22 | 437.38 | 430.36 | 430.58 | 395,828 | -4.93(-1.13%) |
Dec 13, 2017 | 439.31 | 440.89 | 434.82 | 435.51 | 567,398 | -4.40(-1.00%) |
Dec 12, 2017 | 439.91 | 440.61 | 434.76 | 439.91 | 506,850 | +4.76(+1.09%) |
Dec 11, 2017 | 437.70 | 438.19 | 434.01 | 435.15 | 468,566 | -2.86(-0.65%) |
Dec 08, 2017 | 436.91 | 439.55 | 434.71 | 438.01 | 555,126 | +2.62(+0.60%) |
Dec 07, 2017 | 434.54 | 438.84 | 434.42 | 435.39 | 490,464 | +0.50(+0.12%) |
Dec 06, 2017 | 430.79 | 438.88 | 430.11 | 434.89 | 455,331 | -0.25(-0.06%) |
Dec 05, 2017 | 436.42 | 438.00 | 434.11 | 435.14 | 590,265 | -1.17(-0.27%) |
Dec 04, 2017 | 426.61 | 431.72 | 436.32 | 843,695 | +9.70(+2.27%) | |
Dec 01, 2017 | 424.56 | 428.58 | 418.81 | 426.61 | 676,353 | +2.88(+0.68%) |
Nov 30, 2017 | 426.06 | 430.33 | 422.35 | 423.73 | 1,267,026 | +0.31(+0.07%) |
Nov 29, 2017 | 419.20 | 427.23 | 417.74 | 423.42 | 810,223 | +6.56(+1.57%) |
Nov 28, 2017 | 408.23 | 417.28 | 406.40 | 416.86 | 529,418 | +9.38(+2.30%) |
Nov 27, 2017 | 406.41 | 409.34 | 406.00 | 407.47 | 401,367 | +1.88(+0.46%) |
Nov 24, 2017 | 406.77 | 408.29 | 405.26 | 405.60 | 159,016 | +0.68(+0.17%) |
Nov 22, 2017 | 406.83 | 409.18 | 404.39 | 404.92 | 313,866 | -2.05(-0.50%) |
Nov 21, 2017 | 403.88 | 408.13 | 403.30 | 406.97 | 521,519 | +5.57(+1.39%) |
Nov 20, 2017 | 401.58 | 402.75 | 399.77 | 401.39 | 463,922 | +0.66(+0.16%) |
Nov 17, 2017 | 398.84 | 405.18 | 398.77 | 400.74 | 597,995 | -0.03(-0.01%) |
Nov 16, 2017 | 400.08 | 401.04 | 397.84 | 400.76 | 292,741 | +2.98(+0.75%) |
Nov 15, 2017 | 395.55 | 399.29 | 392.08 | 397.79 | 556,405 | +0.04(+0.01%) |
Nov 14, 2017 | 391.63 | 397.88 | 391.11 | 397.74 | 432,874 | +4.51(+1.15%) |
Nov 13, 2017 | 390.92 | 393.50 | 389.81 | 393.23 | 590,327 | -0.61(-0.15%) |
Nov 10, 2017 | 394.11 | 396.42 | 391.93 | 393.84 | 360,200 | -0.65(-0.17%) |
Nov 09, 2017 | 396.82 | 399.05 | 391.03 | 394.49 | 538,154 | -4.74(-1.19%) |
Nov 08, 2017 | 399.17 | 400.69 | 398.17 | 399.22 | 428,412 | -0.99(-0.25%) |
Nov 07, 2017 | 401.77 | 405.42 | 399.25 | 400.21 | 284,392 | -1.89(-0.47%) |
Nov 06, 2017 | 404.76 | 405.64 | 401.63 | 402.11 | 285,780 | -2.96(-0.73%) |
Nov 03, 2017 | 400.09 | 405.96 | 399.14 | 405.06 | 515,267 | +3.54(+0.88%) |
Nov 02, 2017 | 396.88 | 403.20 | 396.79 | 401.52 | 625,490 | +4.76(+1.20%) |
Nov 01, 2017 | 400.08 | 400.62 | 396.35 | 396.76 | 531,969 | -1.30(-0.33%) |
Oct 31, 2017 | 398.82 | 400.05 | 397.56 | 398.06 | 488,572 | -1.23(-0.31%) |
Oct 30, 2017 | 401.87 | 402.15 | 398.71 | 399.30 | 379,767 | -2.40(-0.60%) |
Oct 27, 2017 | 400.48 | 404.01 | 397.92 | 401.70 | 511,715 | +1.39(+0.35%) |
Oct 26, 2017 | 399.21 | 401.84 | 397.93 | 400.31 | 585,717 | +3.66(+0.92%) |
Oct 25, 2017 | 400.51 | 401.43 | 393.26 | 396.64 | 761,734 | -3.86(-0.96%) |
Oct 24, 2017 | 403.83 | 404.36 | 399.09 | 400.51 | 603,662 | -0.57(-0.14%) |
Oct 23, 2017 | 403.27 | 405.37 | 400.52 | 401.07 | 516,731 | -1.88(-0.47%) |
Oct 20, 2017 | 414.09 | 414.09 | 401.75 | 402.96 | 629,421 | -0.14(-0.04%) |
Oct 19, 2017 | 400.74 | 403.82 | 399.26 | 403.10 | 549,012 | -0.60(-0.15%) |
Oct 18, 2017 | 403.64 | 404.02 | 401.04 | 403.70 | 490,764 | +1.65(+0.41%) |
Oct 17, 2017 | 403.47 | 404.51 | 399.73 | 402.06 | 510,648 | -2.04(-0.50%) |
Oct 16, 2017 | 402.97 | 404.76 | 401.36 | 404.09 | 503,250 | +2.09(+0.52%) |
Oct 13, 2017 | 406.25 | 408.83 | 401.65 | 402.00 | 756,731 | -4.31(-1.06%) |
Oct 12, 2017 | 402.44 | 410.24 | 400.74 | 406.32 | 1,468,667 | +5.63(+1.41%) |
Oct 11, 2017 | 400.74 | 401.05 | 389.04 | 400.69 | 1,220,352 | +7.13(+1.81%) |
Oct 10, 2017 | 391.66 | 393.55 | 390.29 | 393.55 | 813,238 | +2.57(+0.66%) |
Oct 09, 2017 | 393.06 | 393.82 | 390.31 | 390.98 | 401,706 | -0.65(-0.17%) |
Oct 06, 2017 | 392.65 | 393.87 | 388.39 | 391.63 | 542,391 | -1.02(-0.26%) |
Oct 05, 2017 | 387.69 | 393.65 | 386.33 | 392.65 | 760,510 | +5.51(+1.42%) |
Oct 04, 2017 | 381.17 | 387.17 | 379.60 | 387.14 | 994,108 | +6.02(+1.58%) |
Oct 03, 2017 | 379.96 | 381.21 | 377.81 | 381.12 | 640,304 | +0.71(+0.19%) |