Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 323.48 | 323.48 | 323.48 | 0 | -2.47(-0.76%) | |
Dec 28, 2017 | 325.84 | 327.23 | 322.64 | 325.95 | 90,834 | +0.30(+0.09%) |
Dec 27, 2017 | 327.65 | 328.20 | 325.07 | 325.65 | 92,432 | -1.45(-0.44%) |
Dec 26, 2017 | 324.94 | 327.89 | 324.48 | 327.10 | 127,579 | +2.07(+0.64%) |
Dec 22, 2017 | 330.83 | 332.04 | 324.41 | 325.03 | 136,539 | -4.74(-1.44%) |
Dec 21, 2017 | 330.43 | 333.11 | 328.54 | 329.77 | 210,208 | +0.10(+0.03%) |
Dec 20, 2017 | 334.88 | 335.51 | 329.58 | 329.67 | 287,513 | -5.20(-1.55%) |
Dec 19, 2017 | 333.46 | 338.12 | 333.35 | 334.87 | 254,918 | +2.09(+0.63%) |
Dec 18, 2017 | 326.87 | 333.29 | 326.87 | 332.78 | 159,936 | +6.78(+2.08%) |
Dec 15, 2017 | 326.85 | 329.03 | 322.71 | 326.00 | 252,501 | +1.46(+0.45%) |
Dec 14, 2017 | 318.42 | 325.95 | 317.00 | 324.54 | 368,844 | +5.28(+1.65%) |
Dec 13, 2017 | 324.91 | 326.99 | 316.58 | 319.26 | 335,464 | -6.99(-2.14%) |
Dec 12, 2017 | 322.30 | 327.48 | 322.26 | 326.25 | 204,825 | +3.97(+1.23%) |
Dec 11, 2017 | 319.42 | 324.08 | 319.42 | 322.28 | 203,673 | +3.00(+0.94%) |
Dec 08, 2017 | 316.63 | 319.87 | 315.00 | 319.28 | 245,904 | +5.16(+1.64%) |
Dec 07, 2017 | 308.32 | 314.11 | 307.77 | 314.12 | 264,353 | +5.34(+1.73%) |
Dec 06, 2017 | 308.50 | 310.99 | 307.39 | 308.78 | 192,131 | -0.29(-0.09%) |
Dec 05, 2017 | 306.75 | 309.67 | 305.19 | 309.07 | 398,749 | +3.19(+1.04%) |
Dec 04, 2017 | 307.13 | 307.13 | 303.64 | 305.88 | 448,159 | +1.61(+0.53%) |
Dec 01, 2017 | 302.34 | 305.00 | 295.51 | 304.27 | 288,442 | +1.37(+0.45%) |
Nov 30, 2017 | 306.95 | 308.19 | 301.81 | 302.90 | 415,427 | -1.32(-0.43%) |
Nov 29, 2017 | 288.05 | 304.44 | 287.00 | 304.22 | 612,106 | +17.57(+6.13%) |
Nov 28, 2017 | 284.68 | 287.97 | 283.07 | 286.65 | 115,213 | +2.97(+1.05%) |
Nov 27, 2017 | 288.79 | 288.95 | 281.77 | 283.68 | 130,966 | -4.78(-1.66%) |
Nov 24, 2017 | 287.86 | 288.86 | 285.02 | 288.46 | 45,427 | +1.78(+0.62%) |
Nov 22, 2017 | 290.95 | 292.59 | 286.11 | 286.68 | 86,525 | -4.22(-1.45%) |
Nov 21, 2017 | 289.74 | 291.70 | 288.02 | 290.90 | 143,868 | +1.50(+0.52%) |
Nov 20, 2017 | 286.29 | 290.31 | 285.13 | 289.40 | 463,541 | +3.39(+1.19%) |
Nov 17, 2017 | 285.74 | 286.17 | 279.89 | 286.01 | 486,675 | -0.11(-0.04%) |
Nov 16, 2017 | 286.28 | 287.74 | 283.56 | 286.12 | 332,061 | +1.53(+0.54%) |
Nov 15, 2017 | 283.16 | 285.50 | 278.38 | 284.59 | 196,324 | -0.47(-0.16%) |
Nov 14, 2017 | 282.71 | 286.28 | 281.99 | 285.06 | 128,398 | +1.46(+0.51%) |
Nov 13, 2017 | 282.60 | 286.23 | 279.92 | 283.60 | 131,752 | +0.25(+0.09%) |
Nov 10, 2017 | 283.22 | 284.71 | 280.59 | 283.35 | 138,646 | +0.20(+0.07%) |
Nov 09, 2017 | 286.10 | 286.74 | 278.58 | 283.15 | 249,543 | -3.65(-1.27%) |
Nov 08, 2017 | 284.94 | 288.40 | 280.36 | 286.80 | 201,108 | +2.65(+0.93%) |
Nov 07, 2017 | 286.38 | 286.38 | 281.00 | 284.15 | 163,525 | -0.58(-0.20%) |
Nov 06, 2017 | 281.38 | 286.37 | 279.23 | 284.73 | 185,228 | +3.94(+1.40%) |
Nov 03, 2017 | 280.83 | 283.13 | 277.68 | 280.79 | 224,620 | -0.06(-0.02%) |
Nov 02, 2017 | 283.63 | 283.63 | 277.20 | 280.85 | 189,325 | -2.23(-0.79%) |
Nov 01, 2017 | 287.90 | 288.37 | 281.52 | 283.08 | 162,409 | -3.65(-1.27%) |
Oct 31, 2017 | 295.45 | 295.45 | 280.01 | 286.73 | 386,782 | -9.29(-3.14%) |
Oct 30, 2017 | 299.03 | 299.92 | 290.01 | 296.02 | 576,240 | -2.98(-1.00%) |
Oct 27, 2017 | 294.61 | 299.77 | 294.61 | 299.00 | 470,622 | +4.44(+1.51%) |
Oct 26, 2017 | 287.15 | 296.02 | 284.30 | 294.56 | 412,629 | +8.41(+2.94%) |
Oct 25, 2017 | 285.06 | 286.73 | 280.02 | 286.15 | 234,158 | +1.25(+0.44%) |
Oct 24, 2017 | 286.38 | 288.00 | 284.45 | 284.90 | 307,669 | -0.24(-0.08%) |
Oct 23, 2017 | 284.00 | 285.86 | 281.18 | 285.14 | 235,623 | +1.14(+0.40%) |
Oct 20, 2017 | 283.79 | 287.90 | 282.43 | 284.00 | 170,470 | +1.45(+0.51%) |
Oct 19, 2017 | 281.46 | 282.76 | 279.40 | 282.55 | 94,342 | +0.25(+0.09%) |
Oct 18, 2017 | 279.15 | 283.70 | 278.86 | 282.30 | 205,710 | +3.89(+1.40%) |
Oct 17, 2017 | 283.66 | 283.66 | 277.93 | 278.41 | 117,622 | -4.29(-1.52%) |
Oct 16, 2017 | 283.62 | 283.62 | 278.80 | 282.70 | 193,984 | -0.25(-0.09%) |
Oct 13, 2017 | 281.00 | 286.03 | 279.98 | 282.95 | 161,753 | +1.65(+0.59%) |
Oct 12, 2017 | 283.00 | 284.32 | 279.36 | 281.30 | 126,046 | -2.41(-0.85%) |
Oct 11, 2017 | 283.61 | 284.69 | 281.83 | 283.71 | 120,942 | +0.79(+0.28%) |
Oct 10, 2017 | 281.43 | 283.48 | 278.26 | 282.92 | 127,031 | +3.80(+1.36%) |
Oct 09, 2017 | 277.90 | 284.63 | 274.02 | 279.12 | 196,984 | -7.84(-2.73%) |
Oct 06, 2017 | 284.70 | 288.23 | 283.16 | 286.96 | 212,470 | +1.41(+0.49%) |
Oct 05, 2017 | 284.90 | 286.76 | 283.00 | 285.55 | 138,477 | +1.95(+0.69%) |
Oct 04, 2017 | 284.43 | 286.37 | 282.69 | 283.60 | 147,577 | -0.07(-0.02%) |
Oct 03, 2017 | 282.22 | 284.83 | 281.34 | 283.67 | 107,763 | +2.01(+0.71%) |