Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 236.59 | 238.65 | 236.51 | 237.71 | 142,222,304 | +2.06(+0.88%) |
Nov 29, 2017 | 235.93 | 236.47 | 235.19 | 235.65 | 86,166,608 | -0.14(-0.06%) |
Nov 28, 2017 | 233.90 | 235.82 | 233.81 | 235.79 | 110,115,160 | +2.37(+1.01%) |
Nov 27, 2017 | 233.59 | 233.89 | 233.22 | 233.43 | 58,139,628 | -0.12(-0.05%) |
Nov 24, 2017 | 233.51 | 233.65 | 233.36 | 233.54 | 31,055,366 | +0.54(+0.23%) |
Nov 22, 2017 | 233.22 | 233.35 | 232.83 | 233.00 | 50,204,720 | -0.21(-0.09%) |
Nov 21, 2017 | 232.48 | 233.40 | 231.66 | 233.21 | 76,989,016 | +1.52(+0.65%) |
Nov 20, 2017 | 231.55 | 231.90 | 231.30 | 231.69 | 53,450,160 | +0.39(+0.17%) |
Nov 17, 2017 | 231.62 | 231.95 | 231.22 | 231.30 | 84,456,232 | -0.68(-0.29%) |
Nov 16, 2017 | 230.99 | 232.36 | 230.95 | 231.98 | 75,347,112 | +1.96(+0.85%) |
Nov 15, 2017 | 230.19 | 230.72 | 229.30 | 230.03 | 89,710,656 | -1.16(-0.50%) |
Nov 14, 2017 | 230.90 | 231.29 | 230.10 | 231.18 | 68,166,008 | -0.54(-0.23%) |
Nov 13, 2017 | 230.81 | 231.95 | 230.77 | 231.72 | 55,877,480 | +0.22(+0.09%) |
Nov 10, 2017 | 231.18 | 231.69 | 230.86 | 231.50 | 66,872,892 | -0.07(-0.03%) |
Nov 09, 2017 | 231.18 | 231.78 | 229.95 | 231.58 | 105,764,424 | -0.84(-0.36%) |
Nov 08, 2017 | 231.85 | 232.52 | 231.56 | 232.42 | 56,112,656 | +0.39(+0.17%) |
Nov 07, 2017 | 232.29 | 232.64 | 231.50 | 232.03 | 63,964,724 | -0.16(-0.07%) |
Nov 06, 2017 | 231.69 | 232.32 | 231.62 | 232.19 | 55,292,772 | +0.36(+0.15%) |
Nov 03, 2017 | 231.22 | 231.87 | 230.80 | 231.83 | 66,432,608 | +0.77(+0.33%) |
Nov 02, 2017 | 230.90 | 231.20 | 229.80 | 231.06 | 62,919,388 | +0.09(+0.04%) |
Nov 01, 2017 | 231.46 | 231.81 | 230.59 | 230.97 | 60,402,112 | +0.31(+0.13%) |
Oct 31, 2017 | 230.69 | 230.92 | 230.35 | 230.66 | 66,269,520 | +0.36(+0.16%) |
Oct 30, 2017 | 231.07 | 230.00 | 230.30 | 60,505,024 | -0.86(-0.37%) | |
Oct 27, 2017 | 230.05 | 231.33 | 229.77 | 231.16 | 95,387,960 | +1.88(+0.82%) |
Oct 26, 2017 | 229.62 | 229.90 | 229.16 | 229.29 | 77,775,104 | +0.30(+0.13%) |
Oct 25, 2017 | 229.79 | 229.91 | 227.84 | 228.99 | 115,555,504 | -1.14(-0.49%) |
Oct 24, 2017 | 230.17 | 230.38 | 229.76 | 230.13 | 74,612,336 | +0.40(+0.18%) |
Oct 23, 2017 | 230.96 | 230.99 | 229.65 | 229.73 | 71,233,824 | -0.90(-0.39%) |
Oct 20, 2017 | 230.26 | 230.65 | 229.43 | 230.63 | 99,416,784 | +1.18(+0.52%) |
Oct 19, 2017 | 228.58 | 229.48 | 228.15 | 229.44 | 68,975,248 | +0.06(+0.03%) |
Oct 18, 2017 | 229.54 | 229.59 | 229.18 | 229.38 | 45,558,328 | +0.22(+0.10%) |
Oct 17, 2017 | 228.94 | 229.20 | 228.72 | 229.16 | 35,150,588 | +0.16(+0.07%) |
Oct 16, 2017 | 228.92 | 229.19 | 228.57 | 228.99 | 42,548,820 | +0.31(+0.13%) |
Oct 13, 2017 | 228.86 | 228.98 | 228.41 | 228.69 | 61,093,344 | +0.28(+0.12%) |
Oct 12, 2017 | 228.43 | 228.79 | 228.16 | 228.41 | 52,395,836 | -0.34(-0.15%) |
Oct 11, 2017 | 228.29 | 228.75 | 228.12 | 228.75 | 53,112,116 | +0.36(+0.16%) |
Oct 10, 2017 | 228.38 | 228.78 | 227.83 | 228.39 | 47,952,708 | +0.60(+0.26%) |
Oct 09, 2017 | 228.40 | 228.47 | 227.52 | 227.79 | 39,882,624 | -0.38(-0.17%) |
Oct 06, 2017 | 227.97 | 228.47 | 227.70 | 228.17 | 89,906,840 | -0.26(-0.11%) |
Oct 05, 2017 | 227.42 | 228.45 | 227.12 | 228.43 | 70,748,712 | +1.35(+0.59%) |
Oct 04, 2017 | 226.66 | 227.33 | 226.54 | 227.08 | 62,344,664 | +0.27(+0.12%) |
Oct 03, 2017 | 226.33 | 226.84 | 226.25 | 226.81 | 74,430,496 | +0.48(+0.21%) |
Oct 02, 2017 | 225.59 | 226.33 | 225.41 | 226.33 | 65,722,584 | +0.98(+0.43%) |
Sep 29, 2017 | 224.55 | 225.43 | 224.37 | 225.35 | 95,405,192 | +0.79(+0.35%) |
Sep 28, 2017 | 224.01 | 224.64 | 223.92 | 224.56 | 49,891,616 | +0.27(+0.12%) |
Sep 27, 2017 | 224.69 | 223.24 | 224.29 | 90,288,112 | +0.87(+0.39%) | |
Sep 26, 2017 | 223.73 | 223.98 | 223.18 | 223.42 | 60,276,160 | +0.14(+0.06%) |
Sep 25, 2017 | 223.49 | 223.85 | 222.53 | 223.29 | 63,534,384 | -0.46(-0.20%) |
Sep 22, 2017 | 223.40 | 223.92 | 223.37 | 223.75 | 57,095,104 | +0.04(+0.02%) |
Sep 21, 2017 | 224.14 | 224.23 | 223.52 | 223.70 | 53,687,324 | -0.60(-0.27%) |
Sep 20, 2017 | 224.31 | 224.42 | 223.28 | 224.30 | 66,386,516 | +0.08(+0.04%) |
Sep 19, 2017 | 224.25 | 224.31 | 223.89 | 224.22 | 52,499,888 | +0.22(+0.10%) |
Sep 18, 2017 | 223.90 | 224.36 | 223.60 | 224.00 | 51,521,172 | +0.48(+0.21%) |
Sep 15, 2017 | 223.07 | 223.61 | 222.97 | 223.52 | 106,391,192 | +0.30(+0.13%) |
Sep 14, 2017 | 222.96 | 223.43 | 222.78 | 223.22 | 106,843,040 | -0.07(-0.03%) |
Sep 13, 2017 | 222.89 | 223.33 | 222.78 | 223.29 | 66,335,884 | +0.11(+0.05%) |
Sep 12, 2017 | 222.81 | 223.22 | 222.62 | 223.19 | 63,648,884 | +0.75(+0.34%) |
Sep 11, 2017 | 221.39 | 222.52 | 221.37 | 222.44 | 79,932,936 | +2.35(+1.07%) |
Sep 08, 2017 | 220.05 | 220.56 | 219.84 | 220.09 | 71,516,000 | -0.26(-0.12%) |
Sep 07, 2017 | 220.69 | 220.71 | 219.93 | 220.35 | 64,949,608 | -0.03(-0.01%) |
Sep 06, 2017 | 220.32 | 220.71 | 219.78 | 220.38 | 64,850,968 | +0.75(+0.34%) |
Sep 05, 2017 | 220.70 | 220.93 | 218.63 | 219.62 | 102,369,944 | -1.59(-0.72%) |