Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 269.80 | 273.24 | 268.05 | 268.48 | 847,902 | +0.21(+0.08%) |
Apr 27, 2018 | 271.40 | 273.45 | 266.89 | 268.27 | 434,408 | -3.87(-1.42%) |
Apr 26, 2018 | 272.33 | 275.13 | 270.09 | 272.14 | 399,533 | +0.47(+0.17%) |
Apr 25, 2018 | 273.13 | 273.57 | 265.93 | 271.67 | 570,828 | -1.84(-0.67%) |
Apr 24, 2018 | 276.30 | 279.41 | 268.91 | 273.51 | 562,524 | -1.30(-0.47%) |
Apr 23, 2018 | 274.24 | 276.81 | 273.87 | 274.81 | 426,401 | +0.36(+0.13%) |
Apr 20, 2018 | 276.61 | 277.38 | 273.80 | 274.45 | 356,476 | -1.14(-0.41%) |
Apr 19, 2018 | 273.87 | 276.50 | 273.09 | 275.59 | 423,596 | +2.25(+0.82%) |
Apr 18, 2018 | 272.30 | 275.37 | 271.08 | 273.34 | 276,285 | +2.30(+0.85%) |
Apr 17, 2018 | 269.08 | 272.23 | 267.43 | 271.04 | 480,398 | +2.83(+1.06%) |
Apr 16, 2018 | 262.17 | 269.12 | 261.83 | 268.21 | 654,540 | +9.24(+3.57%) |
Apr 13, 2018 | 259.31 | 261.05 | 256.72 | 258.98 | 451,869 | +0.86(+0.33%) |
Apr 12, 2018 | 257.45 | 260.37 | 257.15 | 258.11 | 461,415 | +1.21(+0.47%) |
Apr 11, 2018 | 255.53 | 259.91 | 254.97 | 256.90 | 260,911 | +0.42(+0.16%) |
Apr 10, 2018 | 258.05 | 258.41 | 254.81 | 256.48 | 425,089 | +2.55(+1.00%) |
Apr 09, 2018 | 258.13 | 259.40 | 253.75 | 253.93 | 494,728 | -2.65(-1.03%) |
Apr 06, 2018 | 259.24 | 260.94 | 255.58 | 256.58 | 553,040 | -3.84(-1.47%) |
Apr 05, 2018 | 258.78 | 262.11 | 257.48 | 260.42 | 618,911 | +2.37(+0.92%) |
Apr 04, 2018 | 251.94 | 258.43 | 250.06 | 258.05 | 595,069 | +2.21(+0.86%) |
Apr 03, 2018 | 253.72 | 256.05 | 251.23 | 255.84 | 409,811 | +3.69(+1.46%) |
Apr 02, 2018 | 255.78 | 257.54 | 249.88 | 252.15 | 455,408 | -4.92(-1.91%) |
Mar 29, 2018 | 257.07 | 257.07 | 257.07 | 0 | +5.15(+2.04%) | |
Mar 28, 2018 | 255.96 | 256.45 | 249.70 | 251.91 | 594,917 | -3.64(-1.43%) |
Mar 27, 2018 | 260.37 | 262.92 | 254.04 | 255.56 | 537,537 | -3.56(-1.37%) |
Mar 26, 2018 | 256.45 | 259.41 | 254.03 | 259.12 | 295,393 | +5.52(+2.18%) |
Mar 23, 2018 | 253.42 | 258.72 | 252.74 | 253.60 | 679,278 | +0.06(+0.02%) |
Mar 22, 2018 | 257.38 | 260.46 | 253.29 | 253.54 | 713,542 | -5.54(-2.14%) |
Mar 21, 2018 | 257.64 | 261.24 | 256.94 | 259.08 | 539,407 | +1.00(+0.39%) |
Mar 20, 2018 | 254.42 | 259.42 | 252.80 | 258.07 | 541,773 | +4.72(+1.86%) |
Mar 19, 2018 | 251.96 | 254.72 | 249.79 | 253.35 | 743,240 | +2.74(+1.09%) |
Mar 16, 2018 | 248.05 | 250.89 | 244.91 | 250.61 | 697,144 | +2.71(+1.09%) |
Mar 15, 2018 | 247.61 | 248.41 | 243.76 | 247.90 | 589,914 | +0.74(+0.30%) |
Mar 14, 2018 | 244.29 | 248.88 | 242.40 | 247.17 | 737,899 | +4.70(+1.94%) |
Mar 13, 2018 | 241.81 | 245.60 | 240.99 | 242.47 | 995,826 | +1.26(+0.52%) |
Mar 12, 2018 | 245.68 | 246.02 | 240.91 | 241.20 | 627,645 | -3.35(-1.37%) |
Mar 09, 2018 | 240.92 | 245.84 | 240.37 | 244.55 | 1,211,861 | +5.02(+2.09%) |
Mar 08, 2018 | 241.54 | 241.54 | 237.57 | 239.54 | 863,656 | -0.84(-0.35%) |
Mar 07, 2018 | 241.43 | 240.38 | 1,235,478 | +2.45(+1.03%) | ||
Mar 06, 2018 | 240.35 | 240.65 | 235.02 | 237.93 | 2,073,846 | -1.25(-0.52%) |
Mar 05, 2018 | 237.02 | 239.58 | 234.71 | 239.18 | 440,905 | +0.36(+0.15%) |
Mar 02, 2018 | 237.36 | 239.76 | 234.72 | 238.82 | 796,854 | +0.49(+0.21%) |
Mar 01, 2018 | 241.44 | 241.45 | 233.66 | 238.32 | 845,673 | -3.14(-1.30%) |
Feb 28, 2018 | 244.97 | 246.52 | 241.40 | 241.46 | 601,609 | -2.57(-1.05%) |
Feb 27, 2018 | 247.86 | 248.72 | 243.93 | 244.03 | 373,575 | -3.17(-1.28%) |
Feb 26, 2018 | 249.99 | 251.19 | 244.71 | 247.20 | 428,962 | -2.19(-0.88%) |
Feb 23, 2018 | 246.68 | 249.63 | 244.96 | 249.39 | 379,469 | +4.01(+1.64%) |
Feb 22, 2018 | 244.26 | 245.38 | 296,403 | +0.23(+0.09%) | ||
Feb 21, 2018 | 250.21 | 253.11 | 245.02 | 245.16 | 486,418 | -5.05(-2.02%) |
Feb 20, 2018 | 248.84 | 252.33 | 248.34 | 250.21 | 360,085 | +0.33(+0.13%) |
Feb 16, 2018 | 249.87 | 249.87 | 249.87 | 0 | -0.07(-0.03%) | |
Feb 15, 2018 | 245.20 | 250.02 | 244.35 | 249.95 | 780,492 | +6.74(+2.77%) |
Feb 14, 2018 | 237.53 | 243.72 | 236.01 | 243.21 | 499,749 | +3.84(+1.61%) |
Feb 13, 2018 | 239.00 | 240.73 | 235.73 | 239.36 | 446,348 | -0.34(-0.14%) |
Feb 12, 2018 | 237.69 | 242.43 | 235.84 | 239.70 | 570,509 | +3.06(+1.29%) |
Feb 09, 2018 | 240.50 | 240.78 | 229.71 | 236.64 | 1,162,336 | -0.38(-0.16%) |
Feb 08, 2018 | 244.64 | 235.99 | 237.02 | 1,042,998 | -7.62(-3.12%) | |
Feb 07, 2018 | 243.39 | 251.96 | 241.72 | 244.64 | 669,579 | +1.21(+0.50%) |
Feb 06, 2018 | 231.99 | 245.26 | 224.79 | 243.43 | 1,369,193 | -7.89(-3.14%) |
Feb 05, 2018 | 256.61 | 260.03 | 245.78 | 251.32 | 692,383 | -6.03(-2.34%) |
Feb 02, 2018 | 261.98 | 262.97 | 256.83 | 257.35 | 557,517 | -6.63(-2.51%) |
Feb 01, 2018 | 264.62 | 266.72 | 262.95 | 263.98 | 469,799 | -1.43(-0.54%) |
Jan 31, 2018 | 267.99 | 269.16 | 265.26 | 265.42 | 525,755 | -0.38(-0.14%) |
Jan 30, 2018 | 264.33 | 267.99 | 264.33 | 265.80 | 415,662 | +0.07(+0.03%) |
Jan 29, 2018 | 261.87 | 268.31 | 261.87 | 265.73 | 669,647 | +2.64(+1.00%) |
Jan 26, 2018 | 258.40 | 263.49 | 256.74 | 263.09 | 378,849 | +6.10(+2.37%) |
Jan 25, 2018 | 254.81 | 257.34 | 253.18 | 256.99 | 460,644 | +2.47(+0.97%) |
Jan 24, 2018 | 251.29 | 256.24 | 250.95 | 254.52 | 505,735 | +2.96(+1.18%) |
Jan 23, 2018 | 248.74 | 251.83 | 248.04 | 251.56 | 388,356 | +2.95(+1.19%) |
Jan 22, 2018 | 249.02 | 250.69 | 246.61 | 248.62 | 334,178 | -1.94(-0.78%) |
Jan 19, 2018 | 247.90 | 250.97 | 244.28 | 250.56 | 437,030 | +4.25(+1.72%) |
Jan 18, 2018 | 246.64 | 248.07 | 244.90 | 246.31 | 376,726 | -0.28(-0.12%) |
Jan 17, 2018 | 247.88 | 248.01 | 245.70 | 246.60 | 451,312 | +0.49(+0.20%) |
Jan 16, 2018 | 246.30 | 248.71 | 245.20 | 246.10 | 670,528 | +1.13(+0.46%) |
Jan 12, 2018 | 244.97 | 244.97 | 244.97 | 0 | +4.18(+1.74%) | |
Jan 11, 2018 | 236.57 | 241.04 | 235.85 | 240.79 | 377,413 | +5.26(+2.23%) |
Jan 10, 2018 | 236.52 | 234.12 | 235.53 | 421,934 | -0.99(-0.42%) | |
Jan 09, 2018 | 232.34 | 236.72 | 231.72 | 236.52 | 452,686 | +5.35(+2.32%) |
Jan 08, 2018 | 230.03 | 232.41 | 229.45 | 231.17 | 649,181 | +0.93(+0.40%) |
Jan 05, 2018 | 229.65 | 230.99 | 228.84 | 230.24 | 268,330 | +1.73(+0.76%) |
Jan 04, 2018 | 227.59 | 229.02 | 224.97 | 228.51 | 760,525 | +2.19(+0.97%) |
Jan 03, 2018 | 227.79 | 227.79 | 222.18 | 226.31 | 1,202,571 | -4.10(-1.78%) |
Jan 02, 2018 | 230.70 | 231.15 | 227.36 | 230.41 | 390,425 | +0.41(+0.18%) |
Dec 29, 2017 | 230.00 | 230.00 | 230.00 | 0 | -0.96(-0.42%) | |
Dec 28, 2017 | 229.75 | 231.25 | 228.54 | 230.96 | 378,246 | +1.64(+0.72%) |
Dec 27, 2017 | 229.16 | 230.25 | 227.76 | 229.32 | 309,788 | +0.59(+0.26%) |
Dec 26, 2017 | 226.82 | 229.52 | 226.71 | 228.73 | 224,676 | +2.06(+0.91%) |
Dec 22, 2017 | 228.91 | 228.91 | 226.40 | 226.67 | 224,579 | -1.85(-0.81%) |
Dec 21, 2017 | 228.05 | 229.88 | 225.16 | 228.52 | 523,577 | +1.21(+0.53%) |
Dec 20, 2017 | 228.18 | 228.81 | 226.66 | 227.32 | 285,491 | +0.42(+0.18%) |
Dec 19, 2017 | 230.87 | 232.39 | 226.66 | 226.90 | 389,833 | -3.75(-1.63%) |
Dec 18, 2017 | 232.64 | 234.90 | 229.63 | 230.65 | 405,466 | -0.96(-0.42%) |
Dec 15, 2017 | 230.92 | 233.10 | 230.07 | 231.61 | 557,896 | +1.73(+0.75%) |
Dec 14, 2017 | 228.93 | 233.98 | 228.93 | 229.88 | 622,037 | +1.57(+0.69%) |
Dec 13, 2017 | 226.46 | 229.11 | 226.15 | 228.31 | 628,553 | +2.18(+0.96%) |
Dec 12, 2017 | 226.13 | 227.66 | 224.79 | 226.13 | 584,352 | -3.67(-1.60%) |
Dec 11, 2017 | 229.51 | 231.47 | 228.79 | 229.80 | 406,467 | -0.20(-0.09%) |
Dec 08, 2017 | 231.09 | 232.40 | 229.51 | 230.00 | 337,289 | -0.44(-0.19%) |
Dec 07, 2017 | 228.97 | 231.67 | 228.14 | 230.44 | 569,339 | +0.96(+0.42%) |
Dec 06, 2017 | 227.90 | 230.54 | 227.90 | 229.48 | 289,611 | +1.72(+0.75%) |
Dec 05, 2017 | 231.02 | 231.02 | 226.65 | 227.76 | 446,576 | -2.56(-1.11%) |
Dec 04, 2017 | 236.15 | 237.01 | 229.39 | 230.32 | 596,039 | -4.07(-1.74%) |
Dec 01, 2017 | 237.31 | 238.39 | 232.26 | 234.39 | 480,194 | -3.28(-1.38%) |
Nov 30, 2017 | 234.50 | 238.07 | 234.15 | 237.68 | 489,762 | +3.74(+1.60%) |
Nov 29, 2017 | 232.18 | 234.09 | 230.01 | 233.93 | 400,078 | +1.89(+0.82%) |
Nov 28, 2017 | 230.26 | 232.07 | 229.21 | 232.04 | 380,424 | +2.57(+1.12%) |
Nov 27, 2017 | 230.20 | 231.89 | 226.69 | 229.47 | 579,686 | -1.39(-0.60%) |
Nov 24, 2017 | 226.40 | 231.15 | 225.26 | 230.86 | 353,923 | +5.58(+2.48%) |
Nov 22, 2017 | 224.51 | 225.71 | 223.32 | 225.28 | 409,194 | +1.54(+0.69%) |
Nov 21, 2017 | 224.23 | 224.96 | 222.53 | 223.74 | 698,027 | +0.43(+0.19%) |
Nov 20, 2017 | 220.51 | 224.30 | 220.41 | 223.31 | 409,153 | +2.98(+1.35%) |
Nov 17, 2017 | 223.68 | 224.07 | 220.03 | 220.33 | 353,937 | -4.46(-1.98%) |
Nov 16, 2017 | 223.21 | 227.64 | 222.99 | 224.79 | 558,619 | +2.72(+1.23%) |
Nov 15, 2017 | 223.63 | 223.63 | 220.06 | 222.07 | 500,987 | -2.40(-1.07%) |
Nov 14, 2017 | 219.57 | 224.76 | 219.24 | 224.47 | 443,472 | +5.04(+2.30%) |
Nov 13, 2017 | 222.85 | 222.98 | 219.10 | 219.43 | 853,500 | -4.19(-1.87%) |
Nov 10, 2017 | 223.72 | 226.69 | 219.85 | 223.62 | 908,125 | +1.19(+0.54%) |
Nov 09, 2017 | 221.13 | 230.90 | 218.45 | 222.43 | 1,466,048 | -16.24(-6.80%) |
Nov 08, 2017 | 236.32 | 239.16 | 235.81 | 238.67 | 790,476 | +1.37(+0.58%) |
Nov 07, 2017 | 237.50 | 237.50 | 234.29 | 237.29 | 684,696 | +0.28(+0.12%) |
Nov 06, 2017 | 236.37 | 238.17 | 235.66 | 237.02 | 461,674 | +0.40(+0.17%) |
Nov 03, 2017 | 236.09 | 238.82 | 234.91 | 236.61 | 488,459 | -0.03(-0.01%) |
Nov 02, 2017 | 234.37 | 237.54 | 234.37 | 236.64 | 790,975 | +1.34(+0.57%) |
Nov 01, 2017 | 234.20 | 236.91 | 233.61 | 235.30 | 502,967 | +2.89(+1.24%) |
Oct 31, 2017 | 232.49 | 233.47 | 231.34 | 232.41 | 423,755 | +0.25(+0.11%) |
Oct 30, 2017 | 231.15 | 233.06 | 230.42 | 232.16 | 449,604 | -0.25(-0.11%) |
Oct 27, 2017 | 228.48 | 232.41 | 226.74 | 232.41 | 663,700 | +3.77(+1.65%) |
Oct 26, 2017 | 229.02 | 229.21 | 226.03 | 228.64 | 621,733 | +0.32(+0.14%) |
Oct 25, 2017 | 223.97 | 229.24 | 223.97 | 228.32 | 360,593 | +4.02(+1.79%) |
Oct 24, 2017 | 223.47 | 224.85 | 222.57 | 224.30 | 213,328 | +0.20(+0.09%) |
Oct 23, 2017 | 225.28 | 226.01 | 223.67 | 224.10 | 288,994 | -0.85(-0.38%) |
Oct 20, 2017 | 222.59 | 224.97 | 220.72 | 224.96 | 393,298 | +3.43(+1.55%) |
Oct 19, 2017 | 222.06 | 222.64 | 219.91 | 221.52 | 435,904 | -1.00(-0.45%) |
Oct 18, 2017 | 223.10 | 223.22 | 221.40 | 222.53 | 523,055 | -0.25(-0.11%) |
Oct 17, 2017 | 220.62 | 223.26 | 219.57 | 222.78 | 511,929 | +1.99(+0.90%) |
Oct 16, 2017 | 223.11 | 223.96 | 219.38 | 220.78 | 397,942 | -1.57(-0.70%) |
Oct 13, 2017 | 223.04 | 223.72 | 222.27 | 222.35 | 462,090 | -0.56(-0.25%) |
Oct 12, 2017 | 221.40 | 223.17 | 221.32 | 222.91 | 354,446 | +1.34(+0.60%) |
Oct 11, 2017 | 223.44 | 223.64 | 219.84 | 221.57 | 464,350 | -1.65(-0.74%) |
Oct 10, 2017 | 223.71 | 223.71 | 222.10 | 223.22 | 267,147 | +0.11(+0.05%) |
Oct 09, 2017 | 221.91 | 223.26 | 221.04 | 223.11 | 215,377 | +1.20(+0.54%) |
Oct 06, 2017 | 224.24 | 225.11 | 220.81 | 221.91 | 538,680 | -2.75(-1.22%) |
Oct 05, 2017 | 220.39 | 225.57 | 220.01 | 224.66 | 1,004,288 | +4.50(+2.04%) |
Oct 04, 2017 | 219.04 | 220.75 | 218.88 | 220.16 | 552,208 | +0.46(+0.21%) |
Oct 03, 2017 | 216.19 | 219.72 | 214.44 | 219.70 | 421,260 | +3.47(+1.61%) |
Oct 02, 2017 | 214.94 | 216.25 | 213.51 | 216.23 | 439,857 | +2.12(+0.99%) |
Sep 29, 2017 | 212.09 | 214.29 | 211.35 | 214.11 | 379,214 | +1.76(+0.83%) |
Sep 28, 2017 | 212.26 | 213.85 | 211.71 | 212.35 | 372,947 | -0.77(-0.36%) |
Sep 27, 2017 | 214.81 | 215.74 | 212.84 | 213.12 | 401,016 | -1.74(-0.81%) |
Sep 26, 2017 | 216.44 | 217.37 | 214.22 | 214.86 | 386,578 | -1.40(-0.65%) |
Sep 25, 2017 | 217.99 | 218.08 | 213.74 | 216.26 | 401,844 | -1.83(-0.84%) |
Sep 22, 2017 | 221.09 | 221.66 | 217.46 | 218.09 | 328,448 | -3.24(-1.46%) |
Sep 21, 2017 | 216.47 | 222.11 | 214.83 | 221.33 | 964,170 | +4.20(+1.94%) |
Sep 20, 2017 | 215.66 | 220.12 | 213.68 | 217.12 | 2,095,292 | -4.98(-2.24%) |
Sep 19, 2017 | 221.05 | 223.96 | 216.71 | 222.11 | 1,465,121 | +0.47(+0.21%) |
Sep 18, 2017 | 215.15 | 221.97 | 215.12 | 221.64 | 1,384,882 | +7.11(+3.31%) |
Sep 15, 2017 | 213.56 | 214.58 | 211.65 | 214.53 | 756,923 | +1.20(+0.56%) |
Sep 14, 2017 | 211.06 | 214.27 | 211.06 | 213.33 | 847,064 | +1.94(+0.92%) |
Sep 13, 2017 | 212.73 | 213.67 | 210.67 | 211.39 | 292,699 | -1.49(-0.70%) |
Sep 12, 2017 | 213.86 | 214.70 | 211.32 | 212.88 | 350,450 | -0.69(-0.32%) |
Sep 11, 2017 | 213.99 | 216.66 | 213.24 | 213.56 | 396,949 | +0.82(+0.39%) |
Sep 08, 2017 | 212.07 | 213.24 | 211.28 | 212.75 | 561,067 | +0.23(+0.11%) |
Sep 07, 2017 | 210.98 | 212.64 | 209.15 | 212.52 | 457,027 | +2.78(+1.33%) |
Sep 06, 2017 | 213.14 | 213.14 | 209.02 | 209.74 | 488,879 | -3.07(-1.44%) |
Sep 05, 2017 | 214.77 | 214.84 | 212.34 | 212.81 | 506,577 | -2.31(-1.07%) |
Sep 01, 2017 | 218.80 | 219.81 | 215.06 | 215.12 | 472,462 | -3.18(-1.46%) |
Aug 31, 2017 | 213.67 | 220.21 | 213.51 | 218.31 | 663,743 | +5.15(+2.42%) |
Aug 30, 2017 | 211.84 | 213.56 | 210.42 | 213.16 | 366,235 | +1.36(+0.64%) |
Aug 29, 2017 | 207.66 | 212.53 | 206.11 | 211.80 | 506,213 | +2.83(+1.35%) |
Aug 28, 2017 | 209.00 | 210.32 | 208.87 | 208.97 | 421,862 | +0.33(+0.16%) |
Aug 25, 2017 | 210.28 | 211.07 | 208.53 | 208.64 | 443,910 | -0.60(-0.29%) |
Aug 24, 2017 | 212.00 | 213.92 | 208.78 | 209.24 | 559,171 | -0.30(-0.14%) |
Aug 23, 2017 | 211.45 | 212.14 | 209.42 | 209.54 | 319,804 | -2.71(-1.28%) |
Aug 22, 2017 | 209.95 | 212.30 | 208.89 | 212.25 | 434,578 | +3.01(+1.44%) |
Aug 21, 2017 | 210.50 | 210.90 | 208.55 | 209.24 | 314,353 | -1.29(-0.62%) |
Aug 18, 2017 | 210.76 | 212.61 | 210.26 | 210.53 | 312,810 | -1.22(-0.58%) |
Aug 17, 2017 | 215.26 | 216.62 | 211.60 | 211.75 | 374,774 | -4.37(-2.02%) |
Aug 16, 2017 | 215.26 | 216.84 | 215.07 | 216.12 | 282,648 | +1.11(+0.52%) |
Aug 15, 2017 | 214.63 | 215.21 | 212.28 | 215.01 | 277,040 | +0.15(+0.07%) |
Aug 14, 2017 | 213.73 | 215.75 | 212.41 | 214.87 | 352,219 | +3.37(+1.59%) |
Aug 11, 2017 | 210.61 | 212.54 | 209.82 | 211.50 | 251,180 | +0.76(+0.36%) |
Aug 10, 2017 | 213.53 | 215.71 | 210.33 | 210.74 | 403,060 | -3.35(-1.56%) |
Aug 09, 2017 | 219.72 | 220.67 | 213.12 | 214.09 | 674,091 | -6.15(-2.79%) |
Aug 08, 2017 | 219.70 | 227.41 | 218.54 | 220.24 | 1,023,017 | +1.01(+0.46%) |
Aug 07, 2017 | 216.74 | 220.19 | 216.65 | 219.23 | 607,739 | +2.92(+1.35%) |
Aug 04, 2017 | 216.85 | 216.85 | 214.88 | 216.31 | 585,886 | +0.36(+0.17%) |
Aug 03, 2017 | 215.53 | 218.42 | 212.83 | 215.95 | 861,552 | -1.79(-0.82%) |
Aug 02, 2017 | 217.71 | 218.88 | 216.18 | 217.73 | 505,078 | -0.49(-0.22%) |
Aug 01, 2017 | 218.41 | 219.05 | 217.16 | 218.22 | 473,697 | +0.72(+0.33%) |
Jul 31, 2017 | 218.16 | 219.51 | 216.32 | 217.50 | 539,429 | -0.40(-0.18%) |
Jul 28, 2017 | 217.50 | 218.84 | 216.62 | 217.90 | 742,999 | +0.13(+0.06%) |
Jul 27, 2017 | 221.13 | 222.17 | 216.85 | 217.76 | 706,689 | -2.74(-1.24%) |
Jul 26, 2017 | 222.44 | 223.28 | 219.78 | 220.51 | 408,236 | -1.20(-0.54%) |
Jul 25, 2017 | 221.83 | 222.95 | 219.75 | 221.70 | 415,511 | +0.45(+0.20%) |
Jul 24, 2017 | 220.65 | 221.59 | 219.42 | 221.26 | 354,782 | +0.40(+0.18%) |
Jul 21, 2017 | 218.49 | 220.86 | 218.49 | 220.86 | 371,579 | +2.03(+0.93%) |
Jul 20, 2017 | 220.12 | 220.66 | 218.29 | 218.82 | 453,991 | -1.99(-0.90%) |
Jul 19, 2017 | 217.95 | 221.50 | 216.81 | 220.81 | 487,824 | +4.54(+2.10%) |
Jul 18, 2017 | 217.97 | 217.97 | 215.29 | 216.27 | 281,958 | -1.27(-0.58%) |
Jul 17, 2017 | 217.50 | 218.38 | 216.46 | 217.54 | 734,622 | +0.05(+0.02%) |
Jul 14, 2017 | 212.81 | 219.02 | 212.81 | 217.50 | 957,171 | +5.28(+2.49%) |
Jul 13, 2017 | 211.17 | 212.29 | 209.74 | 212.22 | 383,682 | +0.53(+0.25%) |
Jul 12, 2017 | 210.40 | 212.80 | 209.16 | 211.68 | 474,104 | +3.06(+1.47%) |
Jul 11, 2017 | 208.61 | 209.65 | 207.22 | 208.62 | 392,122 | +0.02(+0.01%) |
Jul 10, 2017 | 206.25 | 210.05 | 205.79 | 208.61 | 694,721 | +3.04(+1.48%) |
Jul 07, 2017 | 203.29 | 206.48 | 203.29 | 205.56 | 598,826 | +2.36(+1.16%) |
Jul 06, 2017 | 205.94 | 206.93 | 202.78 | 203.20 | 606,307 | -3.63(-1.76%) |
Jul 05, 2017 | 204.48 | 208.08 | 204.48 | 206.83 | 418,226 | +2.48(+1.21%) |
Jul 03, 2017 | 207.30 | 208.89 | 204.34 | 204.35 | 353,691 | -2.91(-1.41%) |
Jun 30, 2017 | 205.33 | 208.09 | 204.47 | 207.26 | 663,653 | +2.97(+1.46%) |
Jun 29, 2017 | 205.93 | 206.90 | 203.20 | 204.29 | 1,008,121 | -1.90(-0.92%) |
Jun 28, 2017 | 206.29 | 206.90 | 204.80 | 206.19 | 809,747 | +1.62(+0.79%) |
Jun 27, 2017 | 206.31 | 207.97 | 201.58 | 204.57 | 1,032,155 | -2.21(-1.07%) |
Jun 26, 2017 | 206.98 | 210.63 | 206.63 | 206.79 | 808,970 | +0.10(+0.05%) |
Jun 23, 2017 | 206.29 | 208.40 | 205.24 | 206.69 | 763,759 | +0.48(+0.23%) |
Jun 22, 2017 | 206.58 | 207.97 | 205.79 | 206.21 | 481,518 | -0.35(-0.17%) |
Jun 21, 2017 | 205.96 | 208.82 | 204.79 | 206.56 | 574,786 | +1.50(+0.73%) |
Jun 20, 2017 | 207.68 | 208.65 | 204.94 | 205.05 | 821,720 | -3.95(-1.89%) |
Jun 19, 2017 | 209.23 | 210.43 | 207.93 | 209.00 | 571,949 | +0.66(+0.32%) |
Jun 16, 2017 | 208.82 | 209.90 | 207.90 | 208.34 | 770,414 | -0.82(-0.39%) |
Jun 15, 2017 | 206.72 | 210.03 | 206.16 | 209.15 | 577,903 | +0.56(+0.27%) |
Jun 14, 2017 | 208.14 | 210.98 | 207.32 | 208.59 | 601,240 | +1.00(+0.48%) |
Jun 13, 2017 | 202.12 | 208.07 | 202.01 | 207.59 | 696,823 | +5.02(+2.48%) |
Jun 12, 2017 | 207.46 | 208.44 | 192.86 | 202.57 | 1,845,664 | -5.51(-2.65%) |
Jun 09, 2017 | 211.42 | 211.98 | 206.01 | 208.08 | 631,171 | -2.56(-1.21%) |
Jun 08, 2017 | 211.00 | 207.15 | 210.64 | 544,284 | +2.47(+1.19%) | |
Jun 07, 2017 | 208.21 | 209.57 | 206.42 | 208.17 | 524,726 | -0.10(-0.05%) |
Jun 06, 2017 | 207.86 | 209.91 | 207.02 | 208.27 | 569,812 | -0.32(-0.15%) |
Jun 05, 2017 | 209.61 | 209.81 | 207.84 | 208.59 | 432,942 | -0.83(-0.40%) |
Jun 02, 2017 | 207.77 | 209.74 | 206.79 | 209.42 | 708,964 | +1.95(+0.94%) |
Jun 01, 2017 | 206.37 | 209.42 | 206.07 | 207.47 | 899,390 | +0.82(+0.40%) |
May 31, 2017 | 206.00 | 206.79 | 203.61 | 206.66 | 856,748 | +1.30(+0.63%) |
May 30, 2017 | 203.57 | 205.52 | 202.76 | 205.35 | 769,224 | +1.53(+0.75%) |
May 26, 2017 | 205.87 | 206.46 | 202.54 | 203.83 | 555,117 | -2.02(-0.98%) |
May 25, 2017 | 205.31 | 206.86 | 203.89 | 205.85 | 608,667 | +1.23(+0.60%) |
May 24, 2017 | 202.96 | 204.94 | 202.14 | 204.62 | 1,104,186 | +1.67(+0.82%) |
May 23, 2017 | 199.36 | 203.40 | 198.09 | 202.96 | 1,325,722 | +4.53(+2.28%) |
May 22, 2017 | 198.14 | 198.92 | 194.10 | 198.42 | 2,270,118 | +1.42(+0.72%) |
May 19, 2017 | 192.30 | 199.60 | 191.08 | 197.00 | 2,763,915 | +5.98(+3.13%) |
May 18, 2017 | 186.44 | 191.36 | 183.11 | 191.02 | 1,759,449 | +3.85(+2.06%) |
May 17, 2017 | 191.92 | 190.47 | 186.57 | 187.18 | 992,285 | -4.74(-2.47%) |
May 16, 2017 | 191.79 | 193.19 | 190.52 | 191.92 | 1,111,523 | +0.40(+0.21%) |
May 15, 2017 | 187.26 | 191.62 | 187.26 | 191.52 | 901,594 | +3.96(+2.11%) |
May 12, 2017 | 187.20 | 187.81 | 185.19 | 187.55 | 1,009,047 | +0.12(+0.06%) |
May 11, 2017 | 189.29 | 189.29 | 185.94 | 187.44 | 817,691 | -1.38(-0.73%) |
May 10, 2017 | 186.88 | 189.18 | 184.80 | 188.82 | 1,137,706 | +1.94(+1.04%) |
May 09, 2017 | 189.24 | 190.79 | 183.72 | 186.88 | 2,238,122 | -9.72(-4.94%) |
May 08, 2017 | 196.16 | 197.00 | 193.29 | 196.60 | 1,352,258 | +0.04(+0.02%) |
May 05, 2017 | 192.72 | 196.98 | 192.44 | 196.56 | 862,305 | +3.81(+1.98%) |
May 04, 2017 | 190.65 | 192.86 | 190.65 | 192.75 | 790,347 | +1.87(+0.98%) |
May 03, 2017 | 192.97 | 192.97 | 189.48 | 190.88 | 1,343,668 | -2.48(-1.28%) |
May 02, 2017 | 192.64 | 193.50 | 191.76 | 193.37 | 835,808 | +0.74(+0.38%) |