Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 291.35 | 291.54 | 283.76 | 287.56 | 347,508 | -7.22(-2.45%) |
Nov 29, 2017 | 293.66 | 296.59 | 291.72 | 294.77 | 226,722 | +0.37(+0.13%) |
Nov 28, 2017 | 301.72 | 301.99 | 294.14 | 294.40 | 223,301 | -9.07(-2.99%) |
Nov 27, 2017 | 302.92 | 304.25 | 301.54 | 303.48 | 113,765 | +0.37(+0.12%) |
Nov 24, 2017 | 303.29 | 303.57 | 302.49 | 303.10 | 52,603 | -1.94(-0.64%) |
Nov 22, 2017 | 303.94 | 305.61 | 303.66 | 305.05 | 82,013 | +0.83(+0.27%) |
Nov 21, 2017 | 306.90 | 307.27 | 303.48 | 304.21 | 159,024 | -6.11(-1.97%) |
Nov 20, 2017 | 310.97 | 311.76 | 309.31 | 310.32 | 97,532 | -1.20(-0.39%) |
Nov 17, 2017 | 310.42 | 311.99 | 309.77 | 311.53 | 112,982 | +2.68(+0.87%) |
Nov 16, 2017 | 313.01 | 313.10 | 307.36 | 308.84 | 202,468 | -8.24(-2.60%) |
Nov 15, 2017 | 316.34 | 319.95 | 314.30 | 317.08 | 188,990 | +4.81(+1.54%) |
Nov 14, 2017 | 313.38 | 316.62 | 311.80 | 312.27 | 174,049 | +2.13(+0.69%) |
Nov 13, 2017 | 313.84 | 313.93 | 309.12 | 310.14 | 119,102 | -0.74(-0.24%) |
Nov 10, 2017 | 312.27 | 313.47 | 310.51 | 310.88 | 129,367 | +0.56(+0.18%) |
Nov 09, 2017 | 311.99 | 316.98 | 309.68 | 310.32 | 234,897 | +3.42(+1.12%) |
Nov 08, 2017 | 309.31 | 310.42 | 306.71 | 306.90 | 109,983 | -1.76(-0.57%) |
Nov 07, 2017 | 307.36 | 310.65 | 306.22 | 308.66 | 137,983 | +0.46(+0.15%) |
Nov 06, 2017 | 310.14 | 310.23 | 307.45 | 308.19 | 96,598 | -1.20(-0.39%) |
Nov 03, 2017 | 311.62 | 313.47 | 309.21 | 309.40 | 92,150 | -2.78(-0.89%) |
Nov 02, 2017 | 312.82 | 317.50 | 311.80 | 312.17 | 142,261 | -0.56(-0.18%) |
Nov 01, 2017 | 310.97 | 314.30 | 309.23 | 312.73 | 130,155 | -1.39(-0.44%) |
Oct 31, 2017 | 313.84 | 315.14 | 312.92 | 314.12 | 81,932 | -1.02(-0.32%) |
Oct 30, 2017 | 316.62 | 312.31 | 315.14 | 145,033 | +3.24(+1.04%) | |
Oct 27, 2017 | 316.34 | 317.63 | 311.25 | 311.90 | 167,145 | -7.96(-2.49%) |
Oct 26, 2017 | 318.28 | 319.86 | 317.08 | 319.86 | 132,228 | -0.74(-0.23%) |
Oct 25, 2017 | 317.45 | 325.64 | 317.08 | 320.60 | 205,730 | +4.35(+1.38%) |
Oct 24, 2017 | 316.06 | 317.54 | 315.14 | 316.25 | 94,188 | -1.20(-0.38%) |
Oct 23, 2017 | 312.73 | 318.06 | 312.64 | 317.45 | 98,193 | +3.33(+1.06%) |
Oct 20, 2017 | 315.51 | 316.62 | 313.93 | 314.12 | 122,097 | -4.54(-1.42%) |
Oct 19, 2017 | 322.73 | 324.35 | 318.65 | 318.65 | 180,988 | -0.56(-0.17%) |
Oct 18, 2017 | 318.47 | 319.95 | 318.31 | 319.21 | 91,862 | -1.11(-0.35%) |
Oct 17, 2017 | 321.06 | 321.80 | 319.95 | 320.32 | 67,159 | -0.46(-0.14%) |
Oct 16, 2017 | 320.78 | 322.54 | 319.95 | 320.78 | 88,451 | -1.39(-0.43%) |
Oct 13, 2017 | 321.34 | 322.63 | 320.70 | 322.17 | 89,088 | -0.93(-0.29%) |
Oct 12, 2017 | 323.00 | 324.11 | 321.52 | 323.10 | 87,076 | +1.39(+0.43%) |
Oct 11, 2017 | 323.65 | 324.26 | 321.62 | 321.71 | 75,409 | -1.39(-0.43%) |
Oct 10, 2017 | 323.19 | 325.50 | 321.52 | 323.10 | 91,596 | -2.41(-0.74%) |
Oct 09, 2017 | 323.00 | 326.70 | 322.82 | 325.50 | 109,266 | +1.76(+0.54%) |
Oct 06, 2017 | 324.76 | 325.87 | 323.70 | 323.74 | 115,350 | +0.83(+0.26%) |
Oct 05, 2017 | 327.17 | 327.54 | 322.73 | 322.91 | 140,576 | -5.55(-1.69%) |
Oct 04, 2017 | 330.31 | 330.87 | 327.44 | 328.46 | 86,687 | -1.39(-0.42%) |
Oct 03, 2017 | 331.15 | 332.04 | 329.48 | 329.85 | 77,438 | -2.22(-0.67%) |
Oct 02, 2017 | 335.04 | 335.50 | 331.89 | 332.07 | 131,801 | -4.07(-1.21%) |
Sep 29, 2017 | 339.75 | 340.68 | 335.81 | 336.14 | 116,244 | -3.52(-1.04%) |
Sep 28, 2017 | 342.07 | 342.58 | 339.34 | 339.66 | 92,924 | -1.11(-0.33%) |
Sep 27, 2017 | 345.63 | 339.01 | 340.77 | 170,202 | -3.98(-1.15%) | |
Sep 26, 2017 | 343.46 | 345.96 | 342.36 | 344.75 | 138,703 | -0.28(-0.08%) |
Sep 25, 2017 | 344.57 | 348.92 | 342.90 | 345.03 | 188,169 | +1.76(+0.51%) |
Sep 22, 2017 | 345.12 | 345.12 | 342.53 | 343.27 | 117,479 | +0.00(+0.00%) |
Sep 21, 2017 | 341.24 | 344.20 | 341.05 | 343.27 | 137,769 | +2.87(+0.84%) |
Sep 20, 2017 | 340.77 | 345.31 | 340.12 | 340.40 | 149,806 | -0.46(-0.14%) |
Sep 19, 2017 | 340.87 | 342.44 | 340.59 | 340.87 | 95,624 | -1.02(-0.30%) |
Sep 18, 2017 | 342.35 | 343.79 | 340.39 | 341.88 | 105,360 | -1.94(-0.57%) |
Sep 15, 2017 | 346.33 | 346.65 | 343.79 | 343.83 | 119,639 | -1.39(-0.40%) |
Sep 14, 2017 | 346.70 | 347.38 | 344.48 | 345.21 | 113,915 | +0.37(+0.11%) |
Sep 13, 2017 | 346.97 | 347.34 | 344.85 | 344.85 | 98,480 | -0.65(-0.19%) |
Sep 12, 2017 | 347.25 | 348.08 | 345.49 | 345.49 | 126,987 | -3.42(-0.98%) |
Sep 11, 2017 | 354.01 | 354.19 | 348.55 | 348.92 | 174,815 | -11.57(-3.21%) |
Sep 08, 2017 | 360.76 | 361.69 | 358.26 | 360.49 | 150,648 | +1.48(+0.41%) |
Sep 07, 2017 | 357.34 | 361.13 | 357.34 | 359.00 | 218,020 | +0.19(+0.05%) |
Sep 06, 2017 | 359.10 | 361.87 | 357.25 | 358.82 | 142,730 | -3.61(-1.00%) |
Sep 05, 2017 | 357.52 | 367.52 | 356.32 | 362.43 | 304,370 | +7.78(+2.19%) |