Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 270.73 | 271.85 | 269.76 | 270.30 | 3,099,825 | +0.30(+0.11%) |
Nov 29, 2017 | 268.94 | 270.38 | 267.95 | 270.00 | 1,414,388 | +1.47(+0.55%) |
Nov 28, 2017 | 266.65 | 268.88 | 266.13 | 268.53 | 1,148,677 | +1.94(+0.73%) |
Nov 27, 2017 | 265.99 | 266.74 | 265.19 | 266.58 | 781,489 | +0.74(+0.28%) |
Nov 24, 2017 | 265.23 | 266.19 | 265.17 | 265.84 | 381,253 | +0.80(+0.30%) |
Nov 22, 2017 | 266.25 | 266.72 | 264.60 | 265.04 | 814,666 | -1.74(-0.65%) |
Nov 21, 2017 | 265.35 | 267.36 | 264.82 | 266.78 | 1,019,319 | +1.93(+0.73%) |
Nov 20, 2017 | 261.11 | 265.63 | 260.95 | 264.86 | 1,071,666 | +4.17(+1.60%) |
Nov 17, 2017 | 262.28 | 262.99 | 260.52 | 260.69 | 822,495 | -2.48(-0.94%) |
Nov 16, 2017 | 261.86 | 263.30 | 261.78 | 263.17 | 755,081 | +1.69(+0.65%) |
Nov 15, 2017 | 263.55 | 264.12 | 261.40 | 261.48 | 896,771 | -2.61(-0.99%) |
Nov 14, 2017 | 262.62 | 264.31 | 261.53 | 264.09 | 719,558 | +0.66(+0.25%) |
Nov 13, 2017 | 261.78 | 263.69 | 261.20 | 263.43 | 834,943 | +1.50(+0.57%) |
Nov 10, 2017 | 261.19 | 262.36 | 260.74 | 261.93 | 749,452 | +0.08(+0.03%) |
Nov 09, 2017 | 265.02 | 265.20 | 261.18 | 261.85 | 1,056,794 | -3.84(-1.44%) |
Nov 08, 2017 | 263.84 | 265.74 | 263.72 | 265.69 | 866,946 | +1.98(+0.75%) |
Nov 07, 2017 | 261.01 | 263.78 | 261.01 | 263.71 | 1,038,968 | +2.70(+1.04%) |
Nov 06, 2017 | 260.71 | 262.57 | 259.83 | 261.01 | 852,154 | +0.08(+0.03%) |
Nov 03, 2017 | 261.72 | 262.50 | 260.13 | 260.93 | 774,862 | -0.73(-0.28%) |
Nov 02, 2017 | 257.67 | 261.67 | 257.67 | 261.67 | 1,032,264 | +3.59(+1.39%) |
Nov 01, 2017 | 260.14 | 260.66 | 257.77 | 258.08 | 1,207,109 | -1.31(-0.51%) |
Oct 31, 2017 | 260.24 | 260.80 | 259.38 | 259.39 | 824,251 | -0.40(-0.15%) |
Oct 30, 2017 | 259.68 | 261.30 | 259.11 | 259.79 | 1,375,067 | +0.53(+0.20%) |
Oct 27, 2017 | 259.22 | 261.26 | 259.05 | 259.26 | 1,186,474 | +0.09(+0.04%) |
Oct 26, 2017 | 263.84 | 264.66 | 255.31 | 259.17 | 1,898,986 | -3.82(-1.45%) |
Oct 25, 2017 | 263.35 | 265.95 | 262.04 | 262.99 | 1,970,699 | -0.61(-0.23%) |
Oct 24, 2017 | 264.89 | 266.83 | 261.45 | 263.59 | 3,050,247 | -6.38(-2.36%) |
Oct 23, 2017 | 270.25 | 270.67 | 269.25 | 269.97 | 1,471,615 | +0.62(+0.23%) |
Oct 20, 2017 | 267.62 | 269.36 | 266.50 | 269.36 | 1,108,847 | +2.66(+1.00%) |
Oct 19, 2017 | 265.63 | 266.89 | 263.48 | 266.70 | 864,592 | +1.07(+0.40%) |
Oct 18, 2017 | 267.95 | 268.36 | 264.90 | 265.63 | 1,344,009 | -2.27(-0.85%) |
Oct 17, 2017 | 268.26 | 268.45 | 266.85 | 267.90 | 881,035 | -0.56(-0.21%) |
Oct 16, 2017 | 269.14 | 269.92 | 267.46 | 268.47 | 698,812 | -0.38(-0.14%) |
Oct 13, 2017 | 270.72 | 271.20 | 268.63 | 268.85 | 1,301,702 | -1.48(-0.55%) |
Oct 12, 2017 | 267.97 | 270.67 | 267.91 | 270.33 | 1,030,881 | +2.15(+0.80%) |
Oct 11, 2017 | 267.38 | 268.35 | 266.88 | 268.17 | 838,922 | +0.74(+0.28%) |
Oct 10, 2017 | 267.94 | 267.94 | 266.18 | 267.43 | 1,118,561 | +0.35(+0.13%) |
Oct 09, 2017 | 266.51 | 267.96 | 265.57 | 267.09 | 1,045,847 | +0.71(+0.27%) |
Oct 06, 2017 | 265.15 | 266.38 | 264.54 | 266.38 | 1,019,226 | +1.58(+0.60%) |
Oct 05, 2017 | 263.32 | 265.39 | 263.16 | 264.80 | 1,129,077 | +1.31(+0.50%) |
Oct 04, 2017 | 263.70 | 264.39 | 263.01 | 263.48 | 1,073,691 | +0.13(+0.05%) |
Oct 03, 2017 | 262.10 | 264.33 | 262.04 | 263.35 | 954,315 | +1.29(+0.49%) |
Oct 02, 2017 | 261.61 | 262.10 | 260.33 | 262.06 | 1,197,325 | +0.88(+0.34%) |
Sep 29, 2017 | 260.06 | 261.25 | 259.84 | 261.19 | 1,082,852 | +0.98(+0.38%) |
Sep 28, 2017 | 260.11 | 261.25 | 258.06 | 260.21 | 979,484 | -0.84(-0.32%) |
Sep 27, 2017 | 260.11 | 261.05 | 1,156,332 | +0.46(+0.18%) | ||
Sep 26, 2017 | 259.72 | 261.52 | 259.44 | 260.59 | 1,218,684 | +2.30(+0.89%) |
Sep 25, 2017 | 259.66 | 260.08 | 256.49 | 258.29 | 1,452,166 | -1.42(-0.55%) |
Sep 22, 2017 | 259.81 | 262.09 | 259.48 | 259.71 | 1,210,087 | +0.45(+0.17%) |
Sep 21, 2017 | 259.34 | 260.02 | 258.74 | 259.27 | 1,040,160 | +0.09(+0.04%) |
Sep 20, 2017 | 257.04 | 259.23 | 256.94 | 259.17 | 1,502,826 | +1.89(+0.74%) |
Sep 19, 2017 | 256.13 | 258.63 | 255.60 | 257.28 | 1,621,757 | +1.56(+0.61%) |
Sep 18, 2017 | 254.93 | 256.17 | 254.54 | 255.72 | 1,194,520 | +1.26(+0.50%) |
Sep 15, 2017 | 254.49 | 255.34 | 253.39 | 254.46 | 2,406,807 | +0.81(+0.32%) |
Sep 14, 2017 | 252.69 | 253.69 | 251.18 | 253.65 | 1,790,769 | +0.96(+0.38%) |
Sep 13, 2017 | 255.10 | 255.10 | 252.62 | 252.69 | 1,357,195 | -2.97(-1.16%) |
Sep 12, 2017 | 256.27 | 256.53 | 254.97 | 255.66 | 761,333 | -0.63(-0.25%) |
Sep 11, 2017 | 255.64 | 256.39 | 254.38 | 256.30 | 1,090,054 | +1.33(+0.52%) |
Sep 08, 2017 | 253.80 | 255.60 | 253.80 | 254.97 | 1,380,145 | +0.46(+0.18%) |
Sep 07, 2017 | 253.75 | 254.86 | 252.73 | 254.50 | 1,096,946 | +0.76(+0.30%) |
Sep 06, 2017 | 255.40 | 255.84 | 253.63 | 253.75 | 1,446,251 | -0.63(-0.25%) |
Sep 05, 2017 | 256.27 | 256.34 | 254.13 | 254.38 | 1,649,400 | +0.01(+0.00%) |