Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 375.96 | 375.96 | 375.96 | 0 | -6.86(-1.79%) | |
Dec 28, 2017 | 385.27 | 387.12 | 378.89 | 382.82 | 354,936 | -1.27(-0.33%) |
Dec 27, 2017 | 387.95 | 389.31 | 382.87 | 384.09 | 409,398 | -3.34(-0.86%) |
Dec 26, 2017 | 381.18 | 388.00 | 379.29 | 387.43 | 454,498 | +6.43(+1.69%) |
Dec 22, 2017 | 383.50 | 385.27 | 377.08 | 381.00 | 413,038 | -3.14(-0.82%) |
Dec 21, 2017 | 381.85 | 390.55 | 381.18 | 384.14 | 506,164 | +1.25(+0.33%) |
Dec 20, 2017 | 385.35 | 387.84 | 381.18 | 382.89 | 516,468 | -2.83(-0.73%) |
Dec 19, 2017 | 382.62 | 390.42 | 381.48 | 385.72 | 576,622 | +2.33(+0.61%) |
Dec 18, 2017 | 390.91 | 390.91 | 382.90 | 383.39 | 623,701 | -5.56(-1.43%) |
Dec 15, 2017 | 387.19 | 389.59 | 382.00 | 388.95 | 1,271,176 | +5.83(+1.52%) |
Dec 14, 2017 | 388.06 | 388.81 | 380.75 | 383.12 | 424,546 | -3.55(-0.92%) |
Dec 13, 2017 | 382.05 | 389.82 | 380.34 | 386.67 | 569,947 | +4.95(+1.30%) |
Dec 12, 2017 | 380.65 | 382.47 | 375.50 | 381.72 | 456,416 | +0.40(+0.10%) |
Dec 11, 2017 | 383.37 | 387.50 | 379.09 | 381.32 | 512,724 | +0.54(+0.14%) |
Dec 08, 2017 | 375.52 | 384.07 | 373.00 | 380.78 | 663,918 | +7.17(+1.92%) |
Dec 07, 2017 | 375.81 | 379.09 | 371.39 | 373.61 | 513,407 | -1.52(-0.41%) |
Dec 06, 2017 | 370.38 | 376.98 | 366.66 | 375.13 | 694,407 | +2.79(+0.75%) |
Dec 05, 2017 | 378.61 | 385.63 | 371.51 | 372.34 | 792,466 | -6.03(-1.59%) |
Dec 04, 2017 | 375.50 | 382.52 | 375.50 | 378.37 | 1,075,070 | +4.90(+1.31%) |
Dec 01, 2017 | 356.37 | 377.40 | 355.03 | 373.47 | 1,819,538 | +11.61(+3.21%) |
Nov 30, 2017 | 358.57 | 362.50 | 354.73 | 361.86 | 1,221,442 | +3.23(+0.90%) |
Nov 29, 2017 | 369.60 | 371.39 | 353.14 | 358.63 | 2,652,271 | -7.37(-2.01%) |
Nov 28, 2017 | 370.78 | 371.76 | 361.33 | 366.00 | 1,531,976 | -8.53(-2.28%) |
Nov 27, 2017 | 379.00 | 384.00 | 372.74 | 374.53 | 1,194,514 | -10.32(-2.68%) |
Nov 24, 2017 | 388.40 | 392.99 | 384.25 | 384.85 | 250,593 | -2.69(-0.69%) |
Nov 22, 2017 | 384.55 | 388.39 | 384.50 | 387.54 | 367,535 | +3.10(+0.81%) |
Nov 21, 2017 | 385.00 | 388.22 | 383.30 | 384.44 | 784,720 | -0.78(-0.20%) |
Nov 20, 2017 | 391.74 | 393.32 | 383.42 | 385.22 | 845,715 | -6.37(-1.63%) |
Nov 17, 2017 | 393.08 | 396.36 | 390.52 | 391.59 | 669,073 | -3.10(-0.79%) |
Nov 16, 2017 | 386.99 | 395.66 | 381.64 | 394.69 | 665,872 | +8.39(+2.17%) |
Nov 15, 2017 | 384.87 | 389.03 | 383.81 | 386.30 | 753,795 | +1.50(+0.39%) |
Nov 14, 2017 | 392.75 | 395.59 | 383.83 | 384.80 | 1,108,542 | -8.82(-2.24%) |
Nov 13, 2017 | 398.26 | 402.13 | 391.21 | 393.62 | 1,417,478 | -10.92(-2.70%) |
Nov 10, 2017 | 405.45 | 405.75 | 398.37 | 404.54 | 771,161 | -1.67(-0.41%) |
Nov 09, 2017 | 409.44 | 414.02 | 396.53 | 406.21 | 942,527 | -8.96(-2.16%) |
Nov 08, 2017 | 418.01 | 432.50 | 405.00 | 415.17 | 1,310,373 | +10.78(+2.67%) |
Nov 07, 2017 | 407.26 | 411.67 | 401.76 | 404.39 | 785,941 | -2.24(-0.55%) |
Nov 06, 2017 | 410.01 | 416.89 | 406.50 | 406.63 | 833,660 | -1.78(-0.44%) |
Nov 03, 2017 | 400.02 | 408.55 | 400.02 | 408.41 | 896,616 | +10.96(+2.76%) |
Nov 02, 2017 | 400.00 | 402.99 | 397.00 | 397.45 | 1,453,298 | +0.45(+0.11%) |
Nov 01, 2017 | 403.81 | 405.50 | 394.56 | 397.00 | 1,161,046 | -5.62(-1.40%) |
Oct 31, 2017 | 407.40 | 409.94 | 400.19 | 402.62 | 1,051,225 | -3.90(-0.96%) |
Oct 30, 2017 | 407.53 | 417.22 | 405.00 | 406.52 | 812,649 | -2.70(-0.66%) |
Oct 27, 2017 | 413.29 | 416.04 | 406.56 | 409.22 | 1,111,591 | -6.82(-1.64%) |
Oct 26, 2017 | 416.70 | 420.61 | 412.49 | 416.04 | 852,174 | -5.89(-1.40%) |
Oct 25, 2017 | 424.53 | 429.73 | 420.51 | 421.93 | 982,153 | -4.58(-1.07%) |
Oct 24, 2017 | 435.52 | 436.75 | 425.61 | 426.51 | 701,935 | -6.25(-1.44%) |
Oct 23, 2017 | 433.27 | 437.90 | 430.05 | 432.76 | 779,201 | -0.22(-0.05%) |
Oct 20, 2017 | 430.17 | 435.16 | 427.00 | 432.98 | 990,334 | -7.96(-1.81%) |
Oct 19, 2017 | 439.59 | 443.00 | 438.00 | 440.94 | 639,283 | +1.57(+0.36%) |
Oct 18, 2017 | 443.20 | 444.99 | 435.55 | 439.37 | 548,234 | -3.19(-0.72%) |
Oct 17, 2017 | 444.41 | 448.57 | 442.01 | 442.56 | 644,310 | -3.12(-0.70%) |
Oct 16, 2017 | 444.00 | 453.55 | 443.11 | 445.68 | 508,714 | +2.72(+0.61%) |
Oct 13, 2017 | 448.50 | 449.74 | 441.04 | 442.96 | 718,075 | -4.19(-0.94%) |
Oct 12, 2017 | 454.00 | 454.52 | 444.20 | 447.15 | 704,789 | -5.82(-1.28%) |
Oct 11, 2017 | 459.80 | 460.85 | 448.71 | 452.97 | 1,197,831 | -8.16(-1.77%) |
Oct 10, 2017 | 469.56 | 472.31 | 460.66 | 461.13 | 655,749 | -8.43(-1.80%) |
Oct 09, 2017 | 472.51 | 473.86 | 466.70 | 469.56 | 482,766 | -0.39(-0.08%) |
Oct 06, 2017 | 463.39 | 471.00 | 461.91 | 469.95 | 986,046 | +6.55(+1.41%) |
Oct 05, 2017 | 455.95 | 477.00 | 451.10 | 463.40 | 1,421,624 | +7.35(+1.61%) |
Oct 04, 2017 | 454.10 | 458.92 | 450.11 | 456.05 | 611,094 | +0.42(+0.09%) |
Oct 03, 2017 | 463.04 | 463.04 | 451.26 | 455.63 | 596,853 | -6.61(-1.43%) |