Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 282.00 | 297.50 | 277.50 | 295.50 | 101,094 | +15.50(+5.54%) |
Nov 29, 2017 | 284.50 | 292.50 | 277.50 | 280.00 | 90,939 | -7.00(-2.44%) |
Nov 28, 2017 | 267.00 | 290.00 | 266.00 | 287.00 | 146,948 | +21.00(+7.89%) |
Nov 27, 2017 | 274.00 | 274.00 | 264.00 | 266.00 | 82,397 | +0.50(+0.19%) |
Nov 24, 2017 | 264.50 | 265.50 | 261.50 | 265.50 | 25,583 | +2.50(+0.95%) |
Nov 22, 2017 | 260.50 | 265.95 | 259.00 | 263.00 | 76,570 | +2.50(+0.96%) |
Nov 21, 2017 | 249.00 | 263.00 | 247.00 | 260.50 | 97,756 | +13.50(+5.47%) |
Nov 20, 2017 | 225.50 | 249.00 | 224.97 | 247.00 | 103,853 | +22.50(+10.02%) |
Nov 17, 2017 | 213.50 | 225.00 | 212.00 | 224.50 | 59,053 | +13.00(+6.15%) |
Nov 16, 2017 | 210.00 | 214.50 | 205.00 | 211.50 | 33,918 | +4.00(+1.93%) |
Nov 15, 2017 | 196.50 | 219.00 | 196.50 | 207.50 | 110,988 | +13.00(+6.68%) |
Nov 14, 2017 | 192.50 | 195.50 | 188.50 | 194.50 | 35,141 | +3.00(+1.57%) |
Nov 13, 2017 | 186.50 | 194.00 | 184.50 | 191.50 | 30,273 | +4.00(+2.13%) |
Nov 10, 2017 | 195.50 | 196.50 | 185.50 | 187.50 | 44,202 | -8.00(-4.09%) |
Nov 09, 2017 | 189.00 | 197.00 | 183.00 | 195.50 | 68,526 | +6.50(+3.44%) |
Nov 08, 2017 | 190.00 | 190.50 | 180.50 | 189.00 | 67,987 | +1.00(+0.53%) |
Nov 07, 2017 | 195.00 | 196.00 | 185.50 | 188.00 | 72,941 | -6.00(-3.09%) |
Nov 06, 2017 | 180.00 | 195.50 | 176.00 | 194.00 | 99,885 | +14.00(+7.78%) |
Nov 03, 2017 | 176.50 | 193.50 | 167.50 | 180.00 | 188,159 | -13.00(-6.74%) |
Nov 02, 2017 | 200.00 | 205.00 | 192.00 | 193.00 | 52,482 | -7.50(-3.74%) |
Nov 01, 2017 | 200.00 | 202.50 | 194.50 | 200.50 | 52,588 | +2.00(+1.01%) |
Oct 31, 2017 | 195.00 | 200.00 | 192.00 | 198.50 | 37,391 | +4.00(+2.06%) |
Oct 30, 2017 | 191.50 | 196.00 | 189.50 | 194.50 | 34,221 | +2.00(+1.04%) |
Oct 27, 2017 | 182.50 | 194.75 | 182.00 | 192.50 | 34,678 | +10.50(+5.77%) |
Oct 26, 2017 | 188.00 | 191.00 | 178.50 | 182.00 | 60,263 | -7.50(-3.96%) |
Oct 25, 2017 | 186.50 | 190.25 | 178.00 | 189.50 | 64,411 | +2.50(+1.34%) |
Oct 24, 2017 | 195.00 | 196.00 | 186.75 | 187.00 | 50,355 | -8.00(-4.10%) |
Oct 23, 2017 | 200.00 | 201.00 | 190.50 | 195.00 | 58,705 | -3.50(-1.76%) |
Oct 20, 2017 | 201.50 | 203.50 | 197.25 | 198.50 | 37,667 | -1.00(-0.50%) |
Oct 19, 2017 | 201.50 | 203.75 | 198.00 | 199.50 | 29,231 | -3.00(-1.48%) |
Oct 18, 2017 | 205.50 | 208.50 | 199.50 | 202.50 | 36,899 | -3.50(-1.70%) |
Oct 17, 2017 | 206.50 | 210.50 | 202.50 | 206.00 | 37,098 | +0.50(+0.24%) |
Oct 16, 2017 | 201.00 | 209.00 | 199.50 | 205.50 | 48,010 | +4.50(+2.24%) |
Oct 13, 2017 | 197.50 | 205.25 | 183.50 | 201.00 | 95,862 | +3.00(+1.52%) |
Oct 12, 2017 | 205.00 | 205.00 | 196.50 | 198.00 | 65,143 | -6.50(-3.18%) |
Oct 11, 2017 | 205.00 | 205.25 | 199.00 | 204.50 | 60,389 | -1.00(-0.49%) |
Oct 10, 2017 | 216.00 | 219.00 | 205.00 | 205.50 | 63,575 | -10.50(-4.86%) |
Oct 09, 2017 | 221.50 | 223.00 | 215.50 | 216.00 | 32,908 | -6.00(-2.70%) |
Oct 06, 2017 | 219.00 | 222.50 | 215.50 | 222.00 | 49,803 | +3.00(+1.37%) |
Oct 05, 2017 | 223.50 | 223.50 | 214.00 | 219.00 | 30,051 | -4.00(-1.79%) |
Oct 04, 2017 | 222.50 | 227.00 | 219.50 | 223.00 | 29,905 | +1.00(+0.45%) |
Oct 03, 2017 | 226.50 | 227.10 | 219.00 | 222.00 | 17,328 | -3.50(-1.55%) |
Oct 02, 2017 | 224.50 | 230.00 | 223.50 | 225.50 | 21,735 | +1.00(+0.45%) |
Sep 29, 2017 | 222.00 | 225.50 | 220.00 | 224.50 | 19,897 | +2.50(+1.13%) |
Sep 28, 2017 | 224.00 | 228.00 | 219.25 | 222.00 | 21,198 | -2.50(-1.11%) |
Sep 27, 2017 | 219.00 | 226.25 | 218.50 | 224.50 | 17,642 | +5.50(+2.51%) |
Sep 26, 2017 | 224.50 | 226.50 | 218.00 | 219.00 | 18,794 | -5.00(-2.23%) |
Sep 25, 2017 | 225.00 | 226.50 | 218.50 | 224.00 | 23,187 | -3.00(-1.32%) |
Sep 22, 2017 | 228.00 | 231.00 | 225.00 | 227.00 | 17,952 | -3.00(-1.30%) |
Sep 21, 2017 | 231.50 | 234.50 | 229.00 | 230.00 | 9,843 | -3.50(-1.50%) |
Sep 20, 2017 | 225.50 | 233.50 | 222.00 | 233.50 | 21,464 | +8.00(+3.55%) |
Sep 19, 2017 | 238.00 | 238.00 | 223.50 | 225.50 | 34,299 | -12.50(-5.25%) |
Sep 18, 2017 | 233.00 | 239.00 | 232.00 | 238.00 | 22,607 | +5.00(+2.15%) |
Sep 15, 2017 | 233.50 | 239.00 | 230.00 | 233.00 | 34,424 | -0.50(-0.21%) |
Sep 14, 2017 | 232.50 | 236.50 | 231.55 | 233.50 | 25,328 | +1.00(+0.43%) |
Sep 13, 2017 | 235.50 | 237.50 | 232.25 | 232.50 | 16,757 | -3.50(-1.48%) |
Sep 12, 2017 | 235.50 | 239.00 | 232.50 | 236.00 | 12,621 | +0.50(+0.21%) |
Sep 11, 2017 | 234.00 | 236.50 | 230.00 | 235.50 | 17,520 | +3.50(+1.51%) |
Sep 08, 2017 | 225.50 | 232.50 | 224.75 | 232.00 | 13,071 | +6.00(+2.65%) |
Sep 07, 2017 | 230.75 | 224.00 | 226.00 | 19,619 | -4.75(-2.06%) | |
Sep 06, 2017 | 235.00 | 235.50 | 229.50 | 230.75 | 16,135 | -4.25(-1.81%) |
Sep 05, 2017 | 230.50 | 236.00 | 228.00 | 235.00 | 24,360 | +2.50(+1.08%) |