Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 259.96 | 262.79 | 254.24 | 260.88 | 1,085,060 | +2.51(+0.97%) |
Nov 29, 2017 | 264.40 | 264.63 | 254.02 | 258.37 | 1,336,084 | -5.86(-2.22%) |
Nov 28, 2017 | 264.40 | 266.41 | 259.30 | 264.23 | 1,018,162 | +1.81(+0.69%) |
Nov 27, 2017 | 255.78 | 263.90 | 255.54 | 262.42 | 1,048,872 | +7.66(+3.01%) |
Nov 24, 2017 | 254.32 | 255.73 | 253.44 | 254.76 | 285,873 | +0.38(+0.15%) |
Nov 22, 2017 | 255.41 | 257.35 | 251.57 | 254.38 | 804,953 | -2.05(-0.80%) |
Nov 21, 2017 | 257.67 | 258.88 | 252.03 | 256.43 | 1,303,197 | +0.92(+0.36%) |
Nov 20, 2017 | 254.64 | 258.61 | 253.67 | 255.51 | 717,132 | +1.62(+0.64%) |
Nov 17, 2017 | 254.74 | 255.77 | 251.50 | 253.89 | 666,787 | -1.03(-0.40%) |
Nov 16, 2017 | 251.76 | 255.98 | 249.18 | 254.92 | 1,048,750 | +5.73(+2.30%) |
Nov 15, 2017 | 252.24 | 253.64 | 243.00 | 249.19 | 1,465,128 | -4.83(-1.90%) |
Nov 14, 2017 | 251.78 | 256.10 | 251.00 | 254.02 | 948,538 | +0.29(+0.11%) |
Nov 13, 2017 | 249.29 | 257.60 | 248.29 | 253.73 | 952,430 | +4.27(+1.71%) |
Nov 10, 2017 | 249.38 | 251.01 | 246.26 | 249.46 | 927,592 | -0.17(-0.07%) |
Nov 09, 2017 | 251.80 | 254.19 | 245.53 | 249.63 | 1,314,724 | -3.11(-1.23%) |
Nov 08, 2017 | 246.00 | 253.65 | 246.00 | 252.74 | 1,080,484 | +6.28(+2.55%) |
Nov 07, 2017 | 245.00 | 246.84 | 243.66 | 246.46 | 613,471 | +1.96(+0.80%) |
Nov 06, 2017 | 244.02 | 246.83 | 238.59 | 244.50 | 1,063,586 | +3.15(+1.31%) |
Nov 03, 2017 | 233.85 | 242.55 | 233.85 | 241.35 | 1,035,508 | +7.88(+3.38%) |
Nov 02, 2017 | 235.38 | 237.95 | 233.00 | 233.47 | 1,037,368 | -1.48(-0.63%) |
Nov 01, 2017 | 243.00 | 244.60 | 232.31 | 234.95 | 1,441,566 | -4.03(-1.69%) |
Oct 31, 2017 | 235.10 | 240.66 | 235.05 | 238.98 | 951,743 | +3.41(+1.45%) |
Oct 30, 2017 | 234.35 | 243.27 | 233.66 | 235.57 | 1,407,498 | -0.37(-0.16%) |
Oct 27, 2017 | 225.64 | 239.83 | 223.56 | 235.94 | 3,295,016 | +32.96(+16.24%) |
Oct 26, 2017 | 202.59 | 207.63 | 199.45 | 202.98 | 1,931,874 | +1.23(+0.61%) |
Oct 25, 2017 | 203.00 | 203.89 | 200.27 | 201.75 | 1,106,130 | -1.97(-0.97%) |
Oct 24, 2017 | 202.76 | 205.07 | 198.44 | 203.72 | 1,112,142 | +0.96(+0.47%) |
Oct 23, 2017 | 205.45 | 205.99 | 202.46 | 202.76 | 1,243,619 | +1.88(+0.94%) |
Oct 20, 2017 | 196.67 | 201.70 | 196.67 | 200.88 | 2,882,489 | +4.03(+2.05%) |
Oct 19, 2017 | 194.23 | 196.89 | 191.80 | 196.85 | 928,081 | +2.62(+1.35%) |
Oct 18, 2017 | 194.72 | 196.00 | 193.62 | 194.23 | 775,762 | -0.04(-0.02%) |
Oct 17, 2017 | 193.46 | 196.04 | 192.65 | 194.27 | 805,635 | +0.90(+0.47%) |
Oct 16, 2017 | 193.01 | 195.60 | 192.21 | 193.37 | 1,187,990 | +0.56(+0.29%) |
Oct 13, 2017 | 192.58 | 193.94 | 191.35 | 192.81 | 699,786 | +0.43(+0.22%) |
Oct 12, 2017 | 192.79 | 194.84 | 192.20 | 192.38 | 737,246 | -0.08(-0.04%) |
Oct 11, 2017 | 188.22 | 193.19 | 188.22 | 192.46 | 879,084 | +3.79(+2.01%) |
Oct 10, 2017 | 188.53 | 189.92 | 188.13 | 188.67 | 665,154 | +0.54(+0.29%) |
Oct 09, 2017 | 186.83 | 189.28 | 185.49 | 188.13 | 779,823 | +1.09(+0.58%) |
Oct 06, 2017 | 186.99 | 191.78 | 186.15 | 187.04 | 1,104,528 | +0.43(+0.23%) |
Oct 05, 2017 | 185.44 | 187.49 | 185.21 | 186.61 | 641,625 | +0.63(+0.34%) |
Oct 04, 2017 | 186.41 | 186.87 | 184.67 | 185.98 | 599,860 | -0.47(-0.25%) |
Oct 03, 2017 | 187.75 | 188.38 | 185.20 | 186.45 | 558,899 | -0.77(-0.41%) |
Oct 02, 2017 | 187.16 | 187.98 | 185.05 | 187.22 | 705,766 | +0.95(+0.51%) |
Sep 29, 2017 | 183.60 | 186.62 | 182.06 | 186.27 | 785,489 | +3.23(+1.76%) |
Sep 28, 2017 | 184.50 | 184.77 | 180.31 | 183.04 | 890,343 | -1.74(-0.94%) |
Sep 27, 2017 | 184.49 | 186.81 | 183.21 | 184.78 | 676,107 | +0.58(+0.31%) |
Sep 26, 2017 | 185.61 | 186.10 | 183.04 | 184.20 | 693,711 | -0.69(-0.37%) |
Sep 25, 2017 | 187.46 | 183.53 | 184.89 | 605,678 | -3.11(-1.65%) | |
Sep 22, 2017 | 186.20 | 188.24 | 186.05 | 188.00 | 575,880 | +1.68(+0.90%) |
Sep 21, 2017 | 188.76 | 189.39 | 184.75 | 186.32 | 640,965 | -2.46(-1.30%) |
Sep 20, 2017 | 187.83 | 189.01 | 186.54 | 188.78 | 565,025 | +1.60(+0.85%) |
Sep 19, 2017 | 190.04 | 186.04 | 187.18 | 893,367 | -1.16(-0.62%) | |
Sep 18, 2017 | 185.95 | 188.97 | 185.06 | 188.34 | 1,111,132 | +3.84(+2.08%) |
Sep 15, 2017 | 184.50 | 185.60 | 183.16 | 184.50 | 1,862,314 | -0.36(-0.19%) |
Sep 14, 2017 | 183.41 | 185.49 | 182.10 | 184.86 | 872,167 | +1.29(+0.70%) |
Sep 13, 2017 | 185.18 | 185.87 | 183.26 | 183.57 | 998,165 | -2.09(-1.13%) |
Sep 12, 2017 | 186.10 | 182.55 | 185.66 | 639,821 | +1.54(+0.84%) | |
Sep 11, 2017 | 185.61 | 185.61 | 181.49 | 184.12 | 739,181 | +2.68(+1.48%) |
Sep 08, 2017 | 179.80 | 181.99 | 179.08 | 181.44 | 566,345 | +1.45(+0.81%) |
Sep 07, 2017 | 180.55 | 174.44 | 179.99 | 1,003,493 | +3.36(+1.90%) | |
Sep 06, 2017 | 180.00 | 180.36 | 175.37 | 176.63 | 685,658 | -2.70(-1.51%) |
Sep 05, 2017 | 176.42 | 179.96 | 176.42 | 179.33 | 1,043,806 | +2.95(+1.67%) |