Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 240.54 | 240.54 | 240.54 | 0 | -1.82(-0.75%) | |
Dec 28, 2017 | 242.85 | 243.54 | 240.96 | 242.36 | 747,264 | +0.05(+0.02%) |
Dec 27, 2017 | 245.00 | 246.02 | 241.68 | 242.31 | 647,712 | -2.34(-0.96%) |
Dec 26, 2017 | 243.66 | 246.89 | 242.24 | 244.65 | 646,306 | +2.15(+0.89%) |
Dec 22, 2017 | 240.98 | 243.40 | 240.15 | 242.50 | 974,991 | +1.00(+0.41%) |
Dec 21, 2017 | 242.68 | 243.24 | 241.08 | 241.50 | 1,151,861 | -0.55(-0.23%) |
Dec 20, 2017 | 243.35 | 244.17 | 240.54 | 242.05 | 913,590 | -0.98(-0.40%) |
Dec 19, 2017 | 245.21 | 245.98 | 242.33 | 243.03 | 932,554 | -2.85(-1.16%) |
Dec 18, 2017 | 241.80 | 246.46 | 240.68 | 245.88 | 1,385,123 | +5.68(+2.36%) |
Dec 15, 2017 | 243.83 | 244.17 | 239.58 | 240.20 | 1,820,843 | -1.25(-0.52%) |
Dec 14, 2017 | 246.63 | 247.44 | 240.63 | 241.45 | 944,296 | -4.47(-1.82%) |
Dec 13, 2017 | 251.67 | 252.96 | 245.62 | 245.92 | 1,223,054 | -0.94(-0.38%) |
Dec 12, 2017 | 246.23 | 247.94 | 244.65 | 246.86 | 986,163 | -0.38(-0.15%) |
Dec 11, 2017 | 250.08 | 250.64 | 245.37 | 247.24 | 724,868 | -3.83(-1.53%) |
Dec 08, 2017 | 246.39 | 251.38 | 244.59 | 251.07 | 609,540 | +6.21(+2.54%) |
Dec 07, 2017 | 245.00 | 247.98 | 243.14 | 244.86 | 828,045 | -0.97(-0.39%) |
Dec 06, 2017 | 249.53 | 251.22 | 245.46 | 245.83 | 999,385 | -4.38(-1.75%) |
Dec 05, 2017 | 259.35 | 263.63 | 246.77 | 250.21 | 2,115,458 | -0.18(-0.07%) |
Dec 04, 2017 | 236.02 | 252.53 | 235.82 | 250.39 | 1,990,979 | +15.99(+6.82%) |
Dec 01, 2017 | 235.00 | 237.17 | 229.50 | 234.40 | 838,382 | -1.81(-0.77%) |
Nov 30, 2017 | 236.59 | 241.63 | 235.64 | 236.21 | 1,366,589 | -0.11(-0.05%) |
Nov 29, 2017 | 227.49 | 241.49 | 226.25 | 236.32 | 2,037,074 | +7.85(+3.44%) |
Nov 28, 2017 | 217.08 | 228.88 | 215.86 | 228.47 | 1,215,140 | +12.13(+5.61%) |
Nov 27, 2017 | 217.13 | 218.81 | 214.87 | 216.34 | 789,436 | +0.08(+0.04%) |
Nov 24, 2017 | 217.19 | 219.00 | 215.43 | 216.26 | 388,601 | -2.39(-1.09%) |
Nov 22, 2017 | 216.15 | 220.89 | 215.10 | 218.65 | 580,490 | +2.96(+1.37%) |
Nov 21, 2017 | 220.40 | 220.47 | 215.09 | 215.69 | 822,067 | -4.69(-2.13%) |
Nov 20, 2017 | 219.91 | 222.35 | 218.56 | 220.38 | 710,059 | -0.11(-0.05%) |
Nov 17, 2017 | 219.83 | 221.31 | 216.10 | 220.49 | 756,453 | +0.83(+0.38%) |
Nov 16, 2017 | 215.89 | 219.94 | 215.02 | 219.66 | 669,821 | +3.89(+1.80%) |
Nov 15, 2017 | 215.21 | 216.67 | 213.72 | 215.77 | 588,463 | -0.12(-0.06%) |
Nov 14, 2017 | 220.00 | 223.38 | 215.10 | 215.89 | 1,116,114 | +1.72(+0.80%) |
Nov 13, 2017 | 214.16 | 216.99 | 212.28 | 214.17 | 734,615 | -0.26(-0.12%) |
Nov 10, 2017 | 210.57 | 215.48 | 210.04 | 214.43 | 851,071 | +3.34(+1.58%) |
Nov 09, 2017 | 209.11 | 211.95 | 207.31 | 211.09 | 618,606 | +1.44(+0.69%) |
Nov 08, 2017 | 208.36 | 212.00 | 207.84 | 209.65 | 740,499 | +1.54(+0.74%) |
Nov 07, 2017 | 208.62 | 209.97 | 206.54 | 208.11 | 618,506 | -0.75(-0.36%) |
Nov 06, 2017 | 211.57 | 212.22 | 208.45 | 208.86 | 705,571 | -3.64(-1.71%) |
Nov 03, 2017 | 211.69 | 213.64 | 210.52 | 212.50 | 1,196,532 | -2.02(-0.94%) |
Nov 02, 2017 | 214.79 | 207.56 | 214.52 | 1,076,812 | +6.96(+3.35%) | |
Nov 01, 2017 | 211.24 | 212.72 | 205.65 | 207.56 | 972,142 | -3.39(-1.61%) |
Oct 31, 2017 | 213.91 | 215.02 | 210.53 | 210.95 | 864,475 | -2.84(-1.33%) |
Oct 30, 2017 | 216.88 | 216.88 | 212.92 | 213.79 | 831,780 | -3.25(-1.50%) |
Oct 27, 2017 | 212.29 | 217.91 | 209.37 | 217.04 | 1,513,849 | +3.04(+1.42%) |
Oct 26, 2017 | 192.00 | 215.82 | 190.00 | 214.00 | 4,258,925 | +11.28(+5.56%) |
Oct 25, 2017 | 201.58 | 204.72 | 201.08 | 202.72 | 1,652,410 | -0.61(-0.30%) |
Oct 24, 2017 | 204.48 | 207.38 | 201.10 | 203.33 | 1,250,009 | -2.32(-1.13%) |
Oct 23, 2017 | 205.80 | 208.92 | 205.06 | 205.65 | 979,166 | -0.25(-0.12%) |
Oct 20, 2017 | 209.65 | 210.42 | 205.47 | 205.90 | 1,292,003 | -3.40(-1.62%) |
Oct 19, 2017 | 209.80 | 209.99 | 205.90 | 209.30 | 1,734,596 | -3.69(-1.73%) |
Oct 18, 2017 | 212.35 | 214.00 | 210.95 | 212.99 | 1,044,566 | +0.98(+0.46%) |
Oct 17, 2017 | 208.60 | 213.23 | 208.21 | 212.01 | 776,269 | +2.99(+1.43%) |
Oct 16, 2017 | 209.55 | 211.09 | 208.40 | 209.02 | 656,490 | -0.70(-0.33%) |
Oct 13, 2017 | 207.76 | 210.25 | 206.89 | 209.72 | 915,483 | +2.71(+1.31%) |
Oct 12, 2017 | 208.99 | 208.99 | 205.47 | 207.01 | 706,840 | -1.41(-0.68%) |
Oct 11, 2017 | 209.32 | 210.58 | 207.34 | 208.42 | 500,335 | -1.45(-0.69%) |
Oct 10, 2017 | 207.82 | 212.25 | 207.82 | 209.87 | 731,347 | +2.05(+0.99%) |
Oct 09, 2017 | 212.41 | 213.01 | 207.71 | 207.82 | 637,684 | -5.12(-2.40%) |
Oct 06, 2017 | 211.32 | 214.27 | 208.64 | 212.94 | 730,343 | +1.76(+0.83%) |
Oct 05, 2017 | 212.79 | 212.95 | 209.93 | 211.18 | 813,794 | -0.98(-0.46%) |
Oct 04, 2017 | 213.94 | 215.65 | 209.89 | 212.16 | 681,080 | -1.79(-0.84%) |
Oct 03, 2017 | 215.23 | 216.26 | 213.34 | 213.95 | 592,572 | -1.45(-0.67%) |