Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 239.76 | 249.52 | 238.97 | 249.06 | 2,029,223 | +10.25(+4.29%) |
Nov 29, 2017 | 232.62 | 239.70 | 231.79 | 238.81 | 1,521,725 | +5.64(+2.42%) |
Nov 28, 2017 | 232.72 | 234.15 | 230.64 | 233.17 | 1,126,089 | +0.63(+0.27%) |
Nov 27, 2017 | 233.03 | 228.70 | 232.54 | 1,826,091 | +2.91(+1.27%) | |
Nov 24, 2017 | 228.55 | 230.81 | 226.47 | 229.63 | 583,965 | +2.11(+0.93%) |
Nov 22, 2017 | 225.94 | 228.59 | 224.90 | 227.52 | 1,319,391 | +1.79(+0.79%) |
Nov 21, 2017 | 223.45 | 225.99 | 223.24 | 225.73 | 1,257,010 | +2.81(+1.26%) |
Nov 20, 2017 | 222.61 | 224.66 | 221.41 | 222.92 | 1,852,314 | +0.02(+0.01%) |
Nov 17, 2017 | 224.25 | 226.94 | 222.73 | 222.90 | 1,081,800 | -2.34(-1.04%) |
Nov 16, 2017 | 223.31 | 227.29 | 222.34 | 225.24 | 2,135,915 | +2.51(+1.13%) |
Nov 15, 2017 | 228.58 | 228.58 | 222.58 | 222.73 | 1,695,493 | -6.00(-2.62%) |
Nov 14, 2017 | 229.85 | 230.64 | 227.14 | 228.72 | 2,016,645 | -1.32(-0.57%) |
Nov 13, 2017 | 233.43 | 233.89 | 229.88 | 230.04 | 1,513,608 | -3.29(-1.41%) |
Nov 10, 2017 | 234.82 | 236.07 | 230.69 | 233.34 | 1,325,438 | -2.93(-1.24%) |
Nov 09, 2017 | 230.46 | 236.31 | 229.42 | 236.27 | 2,043,250 | +3.80(+1.63%) |
Nov 08, 2017 | 241.42 | 242.66 | 227.80 | 232.47 | 2,717,076 | -12.25(-5.01%) |
Nov 07, 2017 | 243.60 | 245.59 | 242.50 | 244.72 | 1,124,793 | +1.75(+0.72%) |
Nov 06, 2017 | 244.50 | 246.64 | 242.34 | 242.97 | 1,254,467 | -2.11(-0.86%) |
Nov 03, 2017 | 244.33 | 246.84 | 242.45 | 245.08 | 721,529 | +0.33(+0.13%) |
Nov 02, 2017 | 243.39 | 246.24 | 242.43 | 244.75 | 687,412 | +0.83(+0.34%) |
Nov 01, 2017 | 244.66 | 246.80 | 242.75 | 243.92 | 633,768 | +0.12(+0.05%) |
Oct 31, 2017 | 244.10 | 245.23 | 241.72 | 243.80 | 833,850 | -0.30(-0.12%) |
Oct 30, 2017 | 247.21 | 248.53 | 243.81 | 244.09 | 1,439,202 | -3.16(-1.28%) |
Oct 27, 2017 | 241.04 | 252.59 | 239.87 | 247.25 | 1,982,030 | +7.11(+2.96%) |
Oct 26, 2017 | 238.63 | 242.78 | 237.09 | 240.14 | 1,196,165 | +3.02(+1.27%) |
Oct 25, 2017 | 235.89 | 237.80 | 234.79 | 237.12 | 779,890 | +1.78(+0.76%) |
Oct 24, 2017 | 234.34 | 236.34 | 232.10 | 235.34 | 679,156 | +0.34(+0.15%) |
Oct 23, 2017 | 235.01 | 237.64 | 233.17 | 235.00 | 764,884 | +0.31(+0.13%) |
Oct 20, 2017 | 232.87 | 235.72 | 232.27 | 234.69 | 777,767 | +2.98(+1.29%) |
Oct 19, 2017 | 230.43 | 232.02 | 227.78 | 231.71 | 834,437 | +1.32(+0.57%) |
Oct 18, 2017 | 230.27 | 234.49 | 230.27 | 230.39 | 1,151,957 | +0.84(+0.37%) |
Oct 17, 2017 | 228.57 | 231.45 | 226.92 | 229.55 | 1,772,114 | +3.11(+1.37%) |
Oct 16, 2017 | 226.07 | 227.60 | 225.08 | 226.44 | 1,174,919 | -0.53(-0.24%) |
Oct 13, 2017 | 227.16 | 229.81 | 225.04 | 226.98 | 850,553 | -3.54(-1.54%) |
Oct 12, 2017 | 230.09 | 231.38 | 228.74 | 230.52 | 762,423 | +1.01(+0.44%) |
Oct 11, 2017 | 229.14 | 231.99 | 229.14 | 229.51 | 860,229 | -0.10(-0.05%) |
Oct 10, 2017 | 229.57 | 230.85 | 228.68 | 229.61 | 1,293,955 | +0.08(+0.03%) |
Oct 09, 2017 | 231.05 | 233.07 | 228.99 | 229.53 | 973,453 | -6.20(-2.63%) |
Oct 06, 2017 | 234.99 | 237.10 | 234.51 | 235.73 | 1,207,324 | +1.47(+0.63%) |
Oct 05, 2017 | 235.59 | 236.11 | 233.80 | 234.26 | 1,109,767 | -1.10(-0.47%) |
Oct 04, 2017 | 236.20 | 237.17 | 235.19 | 235.36 | 745,686 | -0.84(-0.36%) |
Oct 03, 2017 | 233.98 | 236.21 | 233.60 | 236.20 | 755,060 | +2.28(+0.98%) |
Oct 02, 2017 | 233.35 | 234.85 | 232.96 | 233.92 | 1,151,539 | +1.31(+0.56%) |
Sep 29, 2017 | 232.05 | 232.69 | 229.91 | 232.61 | 1,614,068 | +0.84(+0.36%) |
Sep 28, 2017 | 227.55 | 233.79 | 227.15 | 231.77 | 1,136,090 | +4.09(+1.79%) |
Sep 27, 2017 | 228.26 | 228.99 | 224.14 | 227.68 | 1,428,518 | -0.32(-0.14%) |
Sep 26, 2017 | 226.70 | 230.47 | 226.70 | 228.01 | 1,415,098 | +1.91(+0.84%) |
Sep 25, 2017 | 228.33 | 230.33 | 225.87 | 226.10 | 1,152,343 | -1.79(-0.79%) |
Sep 22, 2017 | 227.72 | 232.98 | 224.20 | 227.89 | 1,409,094 | +0.43(+0.19%) |
Sep 21, 2017 | 228.82 | 228.82 | 226.69 | 227.46 | 1,235,812 | -0.99(-0.43%) |
Sep 20, 2017 | 228.84 | 230.65 | 226.43 | 228.46 | 1,913,793 | -0.34(-0.15%) |
Sep 19, 2017 | 237.15 | 237.81 | 228.39 | 228.80 | 1,810,123 | -8.02(-3.38%) |
Sep 18, 2017 | 238.30 | 238.76 | 236.23 | 236.81 | 1,167,051 | -0.79(-0.33%) |
Sep 15, 2017 | 238.29 | 239.21 | 237.48 | 237.60 | 1,288,712 | -1.31(-0.55%) |
Sep 14, 2017 | 239.82 | 240.08 | 238.21 | 238.91 | 1,102,504 | -0.85(-0.35%) |
Sep 13, 2017 | 243.23 | 245.67 | 239.74 | 239.76 | 1,387,326 | -3.39(-1.40%) |
Sep 12, 2017 | 245.07 | 245.65 | 242.07 | 243.15 | 779,307 | -2.01(-0.82%) |
Sep 11, 2017 | 246.19 | 247.59 | 245.12 | 245.16 | 704,143 | +0.62(+0.25%) |
Sep 08, 2017 | 244.39 | 245.24 | 243.70 | 244.54 | 878,778 | +0.03(+0.01%) |
Sep 07, 2017 | 244.91 | 246.28 | 243.99 | 244.52 | 726,199 | -0.33(-0.14%) |
Sep 06, 2017 | 245.92 | 246.69 | 243.06 | 244.85 | 715,919 | -0.64(-0.26%) |
Sep 05, 2017 | 245.92 | 247.32 | 244.61 | 245.49 | 819,137 | -1.14(-0.46%) |