Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 202.23 | 206.00 | 201.60 | 205.61 | 62,633 | +4.07(+2.02%) |
Nov 29, 2017 | 199.34 | 202.68 | 197.78 | 201.54 | 71,135 | +4.19(+2.12%) |
Nov 28, 2017 | 195.54 | 199.73 | 194.31 | 197.36 | 82,632 | +1.47(+0.75%) |
Nov 27, 2017 | 194.31 | 196.59 | 193.63 | 195.89 | 49,510 | +0.91(+0.47%) |
Nov 24, 2017 | 194.53 | 196.91 | 193.02 | 194.97 | 18,724 | +0.00(+0.00%) |
Nov 22, 2017 | 196.97 | 197.77 | 194.44 | 194.97 | 42,488 | -2.74(-1.38%) |
Nov 21, 2017 | 194.70 | 197.71 | 193.63 | 197.71 | 49,313 | +3.01(+1.55%) |
Nov 20, 2017 | 193.36 | 194.93 | 190.64 | 194.70 | 66,353 | +1.45(+0.75%) |
Nov 17, 2017 | 193.33 | 195.88 | 192.76 | 193.25 | 38,769 | -1.60(-0.82%) |
Nov 16, 2017 | 190.74 | 195.96 | 190.74 | 194.85 | 62,481 | +4.33(+2.27%) |
Nov 15, 2017 | 192.39 | 194.32 | 189.65 | 190.52 | 62,560 | -4.07(-2.09%) |
Nov 14, 2017 | 192.78 | 197.50 | 192.78 | 194.59 | 82,572 | +1.94(+1.00%) |
Nov 13, 2017 | 186.70 | 195.20 | 186.70 | 192.66 | 60,094 | +5.96(+3.19%) |
Nov 10, 2017 | 188.23 | 191.21 | 185.24 | 186.70 | 64,057 | -2.04(-1.08%) |
Nov 09, 2017 | 194.98 | 195.12 | 188.73 | 188.74 | 84,124 | -7.87(-4.00%) |
Nov 08, 2017 | 209.99 | 209.99 | 173.73 | 196.60 | 378,317 | -16.84(-7.89%) |
Nov 07, 2017 | 213.63 | 214.70 | 211.00 | 213.45 | 40,814 | -0.31(-0.15%) |
Nov 06, 2017 | 213.09 | 214.70 | 212.56 | 213.76 | 32,718 | +0.07(+0.03%) |
Nov 03, 2017 | 214.66 | 215.23 | 211.92 | 213.69 | 22,544 | -0.22(-0.10%) |
Nov 02, 2017 | 214.59 | 215.32 | 212.90 | 213.91 | 20,756 | -0.27(-0.12%) |
Nov 01, 2017 | 215.66 | 217.43 | 213.57 | 214.18 | 36,262 | -0.82(-0.38%) |
Oct 31, 2017 | 211.91 | 217.03 | 211.20 | 215.00 | 32,857 | +4.33(+2.05%) |
Oct 30, 2017 | 211.76 | 212.90 | 209.94 | 210.67 | 23,785 | -1.48(-0.70%) |
Oct 27, 2017 | 214.42 | 214.79 | 211.58 | 212.15 | 30,125 | -1.23(-0.58%) |
Oct 26, 2017 | 212.51 | 215.20 | 212.23 | 213.38 | 24,105 | +0.69(+0.32%) |
Oct 25, 2017 | 212.70 | 213.84 | 210.32 | 212.69 | 23,652 | -0.39(-0.18%) |
Oct 24, 2017 | 214.52 | 215.10 | 211.20 | 213.08 | 31,273 | -0.40(-0.19%) |
Oct 23, 2017 | 214.62 | 215.64 | 213.28 | 213.48 | 34,173 | -0.59(-0.28%) |
Oct 20, 2017 | 216.58 | 216.99 | 213.44 | 214.07 | 20,067 | -0.86(-0.40%) |
Oct 19, 2017 | 215.46 | 216.42 | 213.09 | 214.93 | 27,889 | -0.51(-0.24%) |
Oct 18, 2017 | 215.18 | 217.04 | 211.84 | 215.44 | 21,476 | +0.36(+0.17%) |
Oct 17, 2017 | 216.13 | 216.35 | 212.12 | 215.08 | 40,525 | -1.14(-0.53%) |
Oct 16, 2017 | 214.08 | 217.11 | 214.08 | 216.22 | 32,502 | +1.71(+0.80%) |
Oct 13, 2017 | 215.17 | 216.99 | 214.51 | 214.51 | 29,726 | -0.20(-0.09%) |
Oct 12, 2017 | 215.53 | 215.56 | 213.90 | 214.71 | 29,031 | -0.82(-0.38%) |
Oct 11, 2017 | 212.67 | 216.48 | 212.67 | 215.53 | 42,126 | +2.90(+1.37%) |
Oct 10, 2017 | 210.87 | 212.79 | 209.43 | 212.63 | 37,952 | +2.59(+1.23%) |
Oct 09, 2017 | 208.99 | 212.70 | 208.43 | 210.04 | 42,837 | +1.61(+0.77%) |
Oct 06, 2017 | 210.54 | 210.54 | 207.47 | 208.43 | 35,423 | -2.50(-1.18%) |
Oct 05, 2017 | 210.99 | 212.77 | 209.58 | 210.92 | 51,527 | +1.03(+0.49%) |
Oct 04, 2017 | 208.94 | 210.33 | 207.34 | 209.89 | 21,388 | +1.38(+0.66%) |
Oct 03, 2017 | 208.53 | 209.28 | 206.72 | 208.51 | 40,208 | +0.99(+0.48%) |
Oct 02, 2017 | 206.53 | 208.44 | 205.17 | 207.52 | 32,178 | +2.10(+1.02%) |
Sep 29, 2017 | 205.36 | 207.69 | 203.44 | 205.42 | 33,400 | +0.71(+0.34%) |
Sep 28, 2017 | 202.90 | 205.91 | 200.77 | 204.71 | 49,506 | +1.87(+0.92%) |
Sep 27, 2017 | 201.00 | 203.31 | 198.04 | 202.85 | 49,507 | +2.67(+1.33%) |
Sep 26, 2017 | 200.12 | 203.75 | 198.79 | 200.18 | 44,380 | -0.35(-0.18%) |
Sep 25, 2017 | 198.58 | 200.91 | 198.58 | 200.53 | 41,538 | +1.26(+0.63%) |
Sep 22, 2017 | 199.04 | 200.71 | 198.44 | 199.28 | 31,118 | +0.50(+0.25%) |
Sep 21, 2017 | 198.94 | 199.76 | 197.85 | 198.77 | 29,373 | -0.77(-0.39%) |
Sep 20, 2017 | 200.68 | 201.98 | 198.04 | 199.54 | 33,132 | -1.72(-0.86%) |
Sep 19, 2017 | 201.07 | 204.35 | 199.26 | 201.27 | 35,093 | +0.48(+0.24%) |
Sep 18, 2017 | 198.43 | 201.82 | 198.43 | 200.79 | 43,294 | +1.90(+0.96%) |
Sep 15, 2017 | 198.09 | 199.89 | 196.91 | 198.89 | 78,527 | -0.09(-0.05%) |
Sep 14, 2017 | 200.89 | 200.89 | 197.44 | 198.98 | 34,465 | -2.09(-1.04%) |
Sep 13, 2017 | 202.44 | 204.35 | 200.17 | 201.07 | 22,852 | -1.63(-0.80%) |
Sep 12, 2017 | 206.09 | 206.13 | 201.80 | 202.70 | 20,296 | -2.07(-1.01%) |
Sep 11, 2017 | 203.69 | 206.30 | 202.64 | 204.76 | 31,097 | +2.64(+1.31%) |
Sep 08, 2017 | 200.20 | 202.32 | 200.20 | 202.12 | 16,366 | -0.17(-0.09%) |
Sep 07, 2017 | 202.72 | 202.72 | 200.73 | 202.30 | 24,799 | -0.03(-0.01%) |
Sep 06, 2017 | 200.50 | 202.87 | 199.68 | 202.32 | 24,828 | +1.67(+0.83%) |
Sep 05, 2017 | 202.79 | 202.79 | 199.43 | 200.66 | 23,367 | -2.09(-1.03%) |