Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 319.00 | 319.00 | 319.00 | 0 | -1.71(-0.53%) | |
Dec 28, 2017 | 319.83 | 320.74 | 319.10 | 320.71 | 1,010,162 | +1.18(+0.37%) |
Dec 27, 2017 | 319.45 | 320.54 | 319.32 | 319.52 | 1,153,228 | -0.12(-0.04%) |
Dec 26, 2017 | 319.24 | 320.21 | 319.23 | 319.64 | 591,327 | +0.16(+0.05%) |
Dec 22, 2017 | 319.39 | 319.63 | 318.55 | 319.49 | 706,661 | +0.01(+0.00%) |
Dec 21, 2017 | 319.38 | 320.21 | 318.74 | 319.48 | 1,668,507 | +0.71(+0.22%) |
Dec 20, 2017 | 319.29 | 319.55 | 317.57 | 318.77 | 1,131,437 | +0.52(+0.16%) |
Dec 19, 2017 | 319.92 | 320.23 | 317.94 | 318.25 | 699,783 | -1.32(-0.41%) |
Dec 18, 2017 | 318.31 | 320.06 | 318.30 | 319.57 | 847,219 | +3.29(+1.04%) |
Dec 15, 2017 | 314.80 | 318.15 | 314.41 | 316.28 | 1,275,165 | +3.13(+1.00%) |
Dec 14, 2017 | 315.93 | 316.33 | 312.95 | 313.15 | 1,190,688 | -2.65(-0.84%) |
Dec 13, 2017 | 315.93 | 317.53 | 315.61 | 315.80 | 1,595,520 | +0.04(+0.01%) |
Dec 12, 2017 | 317.19 | 317.19 | 315.64 | 315.76 | 956,174 | -0.83(-0.26%) |
Dec 11, 2017 | 316.59 | 317.45 | 316.07 | 316.59 | 1,155,980 | -0.21(-0.07%) |
Dec 08, 2017 | 316.90 | 317.71 | 315.84 | 316.81 | 1,896,950 | +1.18(+0.37%) |
Dec 07, 2017 | 313.46 | 316.39 | 313.15 | 315.63 | 1,252,703 | +2.04(+0.65%) |
Dec 06, 2017 | 313.58 | 315.11 | 313.49 | 313.58 | 788,836 | -1.28(-0.41%) |
Dec 05, 2017 | 317.80 | 318.22 | 314.83 | 314.86 | 1,415,823 | -2.47(-0.78%) |
Dec 04, 2017 | 320.35 | 320.96 | 317.26 | 317.33 | 1,102,652 | -0.09(-0.03%) |
Dec 01, 2017 | 318.38 | 318.38 | 312.98 | 317.42 | 1,776,697 | -0.82(-0.26%) |
Nov 30, 2017 | 317.64 | 319.57 | 317.03 | 318.24 | 1,304,818 | +1.82(+0.58%) |
Nov 29, 2017 | 315.37 | 317.36 | 315.36 | 316.42 | 1,392,600 | +1.44(+0.46%) |
Nov 28, 2017 | 311.53 | 315.03 | 311.44 | 314.98 | 880,914 | +4.30(+1.38%) |
Nov 27, 2017 | 311.64 | 311.96 | 310.69 | 310.69 | 1,140,129 | -0.59(-0.19%) |
Nov 24, 2017 | 312.08 | 312.17 | 311.11 | 311.28 | 346,408 | +0.14(+0.04%) |
Nov 22, 2017 | 311.50 | 312.21 | 311.07 | 311.14 | 1,024,225 | -0.20(-0.06%) |
Nov 21, 2017 | 310.61 | 311.45 | 310.42 | 311.34 | 897,010 | +1.98(+0.64%) |
Nov 20, 2017 | 308.52 | 309.45 | 307.96 | 309.36 | 966,938 | +1.10(+0.36%) |
Nov 17, 2017 | 306.83 | 308.75 | 306.48 | 308.27 | 904,088 | +0.84(+0.27%) |
Nov 16, 2017 | 305.47 | 308.31 | 305.36 | 307.43 | 1,352,635 | +3.03(+0.99%) |
Nov 15, 2017 | 304.22 | 305.46 | 302.29 | 304.40 | 1,003,019 | -1.42(-0.46%) |
Nov 14, 2017 | 305.03 | 306.14 | 304.95 | 305.82 | 864,147 | -0.41(-0.14%) |
Nov 13, 2017 | 304.73 | 306.33 | 303.92 | 306.23 | 554,884 | +0.59(+0.19%) |
Nov 10, 2017 | 305.37 | 306.14 | 304.93 | 305.64 | 706,912 | -0.03(-0.01%) |
Nov 09, 2017 | 305.40 | 306.90 | 303.57 | 305.67 | 997,013 | -1.52(-0.49%) |
Nov 08, 2017 | 305.90 | 307.46 | 305.28 | 307.19 | 828,370 | +0.75(+0.25%) |
Nov 07, 2017 | 308.38 | 308.74 | 305.33 | 306.44 | 558,290 | -1.94(-0.63%) |
Nov 06, 2017 | 307.22 | 308.86 | 307.22 | 308.38 | 647,574 | +1.22(+0.40%) |
Nov 03, 2017 | 306.03 | 307.31 | 305.72 | 307.15 | 955,804 | +0.77(+0.25%) |
Nov 02, 2017 | 305.70 | 307.55 | 305.48 | 306.38 | 1,132,986 | +0.26(+0.08%) |
Nov 01, 2017 | 308.46 | 308.82 | 305.12 | 306.12 | 861,004 | -0.81(-0.26%) |
Oct 31, 2017 | 306.06 | 307.49 | 305.68 | 306.93 | 1,026,840 | +1.63(+0.53%) |
Oct 30, 2017 | 307.25 | 304.63 | 305.31 | 1,074,544 | -2.21(-0.72%) | |
Oct 27, 2017 | 305.76 | 307.62 | 304.94 | 307.51 | 853,165 | +1.61(+0.53%) |
Oct 26, 2017 | 305.15 | 306.36 | 304.83 | 305.90 | 956,461 | +1.32(+0.43%) |
Oct 25, 2017 | 305.71 | 305.81 | 302.44 | 304.59 | 908,830 | -1.89(-0.62%) |
Oct 24, 2017 | 305.88 | 306.92 | 305.85 | 306.47 | 1,133,343 | +1.21(+0.40%) |
Oct 23, 2017 | 307.08 | 307.13 | 305.15 | 305.26 | 668,001 | -1.63(-0.53%) |
Oct 20, 2017 | 306.62 | 306.95 | 306.08 | 306.89 | 1,505,640 | +1.82(+0.60%) |
Oct 19, 2017 | 303.27 | 305.08 | 302.58 | 305.07 | 711,368 | +0.29(+0.10%) |
Oct 18, 2017 | 304.59 | 305.42 | 303.98 | 304.77 | 617,048 | +0.96(+0.31%) |
Oct 17, 2017 | 304.07 | 304.72 | 303.51 | 303.81 | 495,365 | -0.41(-0.14%) |
Oct 16, 2017 | 304.53 | 305.46 | 304.08 | 304.23 | 591,388 | -0.05(-0.02%) |
Oct 13, 2017 | 304.74 | 305.52 | 304.11 | 304.27 | 713,029 | -0.19(-0.06%) |
Oct 12, 2017 | 303.55 | 304.84 | 303.27 | 304.47 | 1,639,299 | +0.07(+0.02%) |
Oct 11, 2017 | 304.13 | 304.66 | 303.77 | 304.39 | 720,021 | +0.21(+0.07%) |
Oct 10, 2017 | 304.15 | 305.08 | 303.56 | 304.18 | 706,698 | +0.92(+0.30%) |
Oct 09, 2017 | 304.26 | 304.95 | 302.85 | 303.26 | 667,568 | -0.88(-0.29%) |
Oct 06, 2017 | 303.46 | 304.42 | 303.31 | 304.15 | 644,163 | -0.29(-0.10%) |
Oct 05, 2017 | 303.91 | 304.95 | 303.56 | 304.44 | 1,122,864 | +0.98(+0.32%) |
Oct 04, 2017 | 303.34 | 303.99 | 302.76 | 303.46 | 875,953 | -0.18(-0.06%) |
Oct 03, 2017 | 303.20 | 303.71 | 302.19 | 303.64 | 957,255 | +0.77(+0.26%) |