Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 318.57 | 318.57 | 318.57 | 0 | -1.76(-0.55%) | |
Dec 28, 2017 | 320.60 | 322.38 | 319.26 | 320.33 | 659,971 | +0.26(+0.08%) |
Dec 27, 2017 | 319.93 | 322.25 | 318.87 | 320.07 | 600,908 | +0.29(+0.09%) |
Dec 26, 2017 | 319.45 | 320.14 | 316.25 | 319.78 | 653,939 | +0.28(+0.09%) |
Dec 22, 2017 | 323.16 | 323.50 | 318.76 | 319.50 | 886,954 | -3.02(-0.94%) |
Dec 21, 2017 | 319.75 | 328.60 | 319.05 | 322.52 | 2,209,702 | -10.95(-3.28%) |
Dec 20, 2017 | 330.75 | 335.80 | 329.30 | 333.47 | 1,276,511 | +6.45(+1.97%) |
Dec 19, 2017 | 326.13 | 328.38 | 324.00 | 327.02 | 802,649 | +1.07(+0.33%) |
Dec 18, 2017 | 329.67 | 330.42 | 324.54 | 325.95 | 990,814 | -1.99(-0.61%) |
Dec 15, 2017 | 328.61 | 330.12 | 321.73 | 327.94 | 2,023,490 | +4.39(+1.36%) |
Dec 14, 2017 | 332.00 | 332.00 | 321.11 | 323.55 | 1,159,089 | -7.16(-2.17%) |
Dec 13, 2017 | 328.21 | 332.85 | 327.41 | 330.71 | 1,095,055 | +2.96(+0.90%) |
Dec 12, 2017 | 325.20 | 327.90 | 323.84 | 327.75 | 747,632 | -0.28(-0.09%) |
Dec 11, 2017 | 327.09 | 330.61 | 322.66 | 328.03 | 1,047,276 | +2.26(+0.69%) |
Dec 08, 2017 | 321.00 | 327.55 | 319.85 | 325.77 | 1,133,930 | +6.20(+1.94%) |
Dec 07, 2017 | 315.42 | 319.91 | 311.95 | 319.57 | 987,076 | +4.91(+1.56%) |
Dec 06, 2017 | 319.00 | 320.58 | 311.75 | 314.66 | 936,061 | -5.21(-1.63%) |
Dec 05, 2017 | 317.66 | 322.25 | 317.66 | 319.87 | 915,127 | +2.47(+0.78%) |
Dec 04, 2017 | 319.20 | 321.75 | 315.56 | 317.40 | 908,712 | -1.95(-0.61%) |
Dec 01, 2017 | 320.70 | 323.07 | 316.05 | 319.35 | 1,207,790 | -2.82(-0.88%) |
Nov 30, 2017 | 320.69 | 323.69 | 317.76 | 322.17 | 1,181,877 | +2.21(+0.69%) |
Nov 29, 2017 | 317.50 | 321.29 | 316.23 | 319.96 | 1,360,778 | +2.82(+0.89%) |
Nov 28, 2017 | 314.12 | 317.39 | 312.10 | 317.14 | 1,100,667 | +5.41(+1.74%) |
Nov 27, 2017 | 310.07 | 312.45 | 307.01 | 311.73 | 1,353,334 | +2.76(+0.89%) |
Nov 24, 2017 | 308.50 | 310.35 | 307.27 | 308.97 | 514,110 | -0.83(-0.27%) |
Nov 22, 2017 | 308.91 | 311.11 | 307.15 | 309.80 | 733,319 | +0.74(+0.24%) |
Nov 21, 2017 | 310.87 | 311.22 | 306.11 | 309.06 | 1,281,519 | -0.40(-0.13%) |
Nov 20, 2017 | 313.60 | 315.76 | 309.17 | 309.46 | 666,989 | -4.51(-1.44%) |
Nov 17, 2017 | 313.47 | 316.00 | 310.18 | 313.97 | 907,441 | -0.01(-0.00%) |
Nov 16, 2017 | 310.72 | 314.62 | 309.68 | 313.98 | 713,507 | +3.70(+1.19%) |
Nov 15, 2017 | 309.69 | 313.19 | 308.00 | 310.28 | 1,294,004 | +0.59(+0.19%) |
Nov 14, 2017 | 313.34 | 314.44 | 307.50 | 309.69 | 1,214,071 | -6.02(-1.91%) |
Nov 13, 2017 | 310.47 | 316.03 | 308.57 | 315.71 | 1,186,761 | +5.27(+1.70%) |
Nov 10, 2017 | 310.10 | 311.70 | 306.39 | 310.44 | 820,707 | +0.48(+0.15%) |
Nov 09, 2017 | 312.00 | 313.97 | 308.90 | 309.96 | 895,309 | -2.62(-0.84%) |
Nov 08, 2017 | 314.81 | 314.81 | 311.64 | 312.58 | 1,232,077 | -0.99(-0.32%) |
Nov 07, 2017 | 315.94 | 315.98 | 310.46 | 313.57 | 887,460 | -1.90(-0.60%) |
Nov 06, 2017 | 314.39 | 319.40 | 314.14 | 315.47 | 1,065,157 | +1.33(+0.42%) |
Nov 03, 2017 | 309.79 | 314.20 | 308.21 | 314.14 | 827,968 | +4.74(+1.53%) |
Nov 02, 2017 | 316.00 | 319.22 | 308.59 | 309.40 | 1,570,858 | -6.33(-2.00%) |
Nov 01, 2017 | 312.75 | 319.95 | 311.57 | 315.73 | 1,386,122 | +4.07(+1.31%) |
Oct 31, 2017 | 315.18 | 316.86 | 310.50 | 311.66 | 1,201,617 | -4.14(-1.31%) |
Oct 30, 2017 | 307.74 | 317.67 | 307.20 | 315.80 | 1,469,629 | +8.06(+2.62%) |
Oct 27, 2017 | 307.45 | 309.60 | 305.00 | 307.74 | 1,679,757 | +0.10(+0.03%) |
Oct 26, 2017 | 310.00 | 313.57 | 305.12 | 307.64 | 1,905,260 | -7.00(-2.22%) |
Oct 25, 2017 | 317.96 | 320.25 | 313.00 | 314.64 | 1,879,929 | -1.09(-0.35%) |
Oct 24, 2017 | 319.00 | 321.00 | 301.81 | 315.73 | 5,849,044 | -12.82(-3.90%) |
Oct 23, 2017 | 335.25 | 335.51 | 327.83 | 328.55 | 1,884,798 | -9.55(-2.82%) |
Oct 20, 2017 | 343.00 | 343.31 | 334.05 | 338.10 | 1,909,267 | -4.32(-1.26%) |
Oct 19, 2017 | 343.40 | 346.11 | 338.11 | 342.42 | 1,291,847 | -2.16(-0.63%) |
Oct 18, 2017 | 346.56 | 348.84 | 343.54 | 344.58 | 1,247,013 | +0.11(+0.03%) |
Oct 17, 2017 | 343.12 | 348.65 | 339.69 | 344.47 | 1,616,264 | +8.79(+2.62%) |
Oct 16, 2017 | 337.73 | 344.37 | 333.17 | 335.68 | 1,176,589 | -1.96(-0.58%) |
Oct 13, 2017 | 333.26 | 338.94 | 332.07 | 337.64 | 1,360,299 | +4.33(+1.30%) |
Oct 12, 2017 | 332.93 | 334.32 | 330.04 | 333.31 | 1,120,224 | +0.12(+0.04%) |
Oct 11, 2017 | 332.12 | 333.33 | 329.27 | 333.19 | 938,930 | +0.36(+0.11%) |
Oct 10, 2017 | 328.55 | 332.87 | 328.25 | 332.83 | 1,003,834 | +3.82(+1.16%) |
Oct 09, 2017 | 327.46 | 332.24 | 326.32 | 329.01 | 902,443 | +1.53(+0.47%) |
Oct 06, 2017 | 325.21 | 328.50 | 324.60 | 327.48 | 1,038,975 | +0.74(+0.23%) |
Oct 05, 2017 | 320.72 | 330.98 | 320.28 | 326.74 | 2,159,738 | +11.82(+3.75%) |
Oct 04, 2017 | 313.57 | 316.55 | 306.00 | 314.92 | 1,067,637 | -2.47(-0.78%) |
Oct 03, 2017 | 317.11 | 317.80 | 313.91 | 317.39 | 850,868 | +1.22(+0.39%) |