Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 240.60 | 240.60 | 240.60 | 0 | -0.91(-0.38%) | |
Dec 28, 2017 | 241.53 | 241.53 | 241.13 | 241.51 | 49,990,704 | +0.50(+0.21%) |
Dec 27, 2017 | 241.06 | 241.38 | 240.77 | 241.01 | 64,015,076 | +0.12(+0.05%) |
Dec 26, 2017 | 240.77 | 241.12 | 240.62 | 240.89 | 50,162,152 | -0.29(-0.12%) |
Dec 22, 2017 | 241.26 | 241.29 | 240.63 | 241.18 | 87,314,240 | -0.06(-0.03%) |
Dec 21, 2017 | 241.39 | 241.97 | 240.99 | 241.25 | 73,170,056 | +0.50(+0.21%) |
Dec 20, 2017 | 241.87 | 241.92 | 240.44 | 240.75 | 85,080,416 | -0.13(-0.05%) |
Dec 19, 2017 | 242.06 | 242.10 | 240.80 | 240.88 | 90,319,816 | -0.93(-0.38%) |
Dec 18, 2017 | 241.71 | 242.16 | 241.61 | 241.80 | 92,558,768 | +1.52(+0.63%) |
Dec 15, 2017 | 239.32 | 240.76 | 239.27 | 240.28 | 160,396,304 | +1.98(+0.83%) |
Dec 14, 2017 | 239.58 | 239.69 | 238.24 | 238.30 | 111,705,792 | -0.98(-0.41%) |
Dec 13, 2017 | 239.55 | 240.00 | 239.18 | 239.27 | 114,660,808 | -0.03(-0.01%) |
Dec 12, 2017 | 239.30 | 239.78 | 238.91 | 239.30 | 94,897,080 | +0.42(+0.18%) |
Dec 11, 2017 | 238.88 | 238.94 | 238.13 | 238.88 | 92,531,656 | +0.72(+0.30%) |
Dec 08, 2017 | 238.16 | 238.17 | 236.84 | 238.16 | 85,355,944 | +1.29(+0.55%) |
Dec 07, 2017 | 236.87 | 237.19 | 235.86 | 236.87 | 85,967,248 | +0.75(+0.32%) |
Dec 06, 2017 | 236.28 | 236.56 | 235.72 | 236.12 | 84,490,240 | +0.04(+0.02%) |
Dec 05, 2017 | 236.08 | 237.84 | 235.95 | 236.08 | 86,902,344 | -0.85(-0.36%) |
Dec 04, 2017 | 238.88 | 238.97 | 236.89 | 236.93 | 104,739,808 | -0.29(-0.12%) |
Dec 01, 2017 | 237.49 | 237.98 | 235.13 | 237.22 | 183,268,432 | -0.49(-0.21%) |
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%) |