Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 309.15 | 321.92 | 305.50 | 310.19 | 659,716 | +6.90(+2.28%) |
Jun 28, 2018 | 290.00 | 304.45 | 288.81 | 303.29 | 1,236,026 | +37.06(+13.92%) |
Jun 27, 2018 | 272.00 | 272.93 | 265.92 | 266.23 | 184,619 | -5.43(-2.00%) |
Jun 26, 2018 | 274.88 | 275.09 | 271.26 | 271.66 | 135,281 | -1.84(-0.67%) |
Jun 25, 2018 | 278.88 | 278.88 | 271.97 | 273.50 | 142,057 | -5.14(-1.84%) |
Jun 22, 2018 | 280.49 | 280.49 | 278.00 | 278.64 | 125,167 | -0.02(-0.01%) |
Jun 21, 2018 | 281.92 | 283.10 | 277.72 | 278.66 | 206,365 | -3.72(-1.32%) |
Jun 20, 2018 | 277.29 | 284.19 | 276.85 | 282.38 | 248,605 | +6.37(+2.31%) |
Jun 19, 2018 | 278.23 | 280.91 | 275.64 | 276.01 | 112,907 | -3.99(-1.43%) |
Jun 18, 2018 | 274.23 | 282.01 | 273.44 | 280.00 | 191,138 | +5.10(+1.86%) |
Jun 15, 2018 | 276.97 | 274.55 | 274.90 | 165,057 | +0.35(+0.13%) | |
Jun 14, 2018 | 274.01 | 276.37 | 272.57 | 274.55 | 128,561 | +0.85(+0.31%) |
Jun 13, 2018 | 276.00 | 277.36 | 273.05 | 273.70 | 215,906 | -2.59(-0.94%) |
Jun 12, 2018 | 275.58 | 277.34 | 275.55 | 276.29 | 210,929 | +0.78(+0.28%) |
Jun 11, 2018 | 274.39 | 277.43 | 272.01 | 275.51 | 291,061 | +1.17(+0.43%) |
Jun 08, 2018 | 271.13 | 274.58 | 268.62 | 274.34 | 234,565 | +2.79(+1.03%) |
Jun 07, 2018 | 268.68 | 271.76 | 268.15 | 271.55 | 216,785 | +3.14(+1.17%) |
Jun 06, 2018 | 268.83 | 265.56 | 268.41 | 183,527 | +2.94(+1.11%) | |
Jun 05, 2018 | 264.40 | 265.59 | 261.86 | 265.47 | 144,362 | +1.79(+0.68%) |
Jun 04, 2018 | 264.02 | 266.45 | 261.50 | 263.68 | 152,715 | +0.00(+0.00%) |
Jun 01, 2018 | 262.61 | 264.62 | 261.23 | 263.68 | 184,489 | +1.64(+0.63%) |
May 31, 2018 | 264.18 | 265.41 | 260.43 | 262.04 | 155,711 | -2.63(-0.99%) |
May 30, 2018 | 263.80 | 266.72 | 263.26 | 264.67 | 277,311 | +1.44(+0.55%) |
May 29, 2018 | 264.30 | 267.58 | 261.38 | 263.23 | 225,064 | -2.34(-0.88%) |
May 25, 2018 | 265.57 | 265.57 | 265.57 | 0 | +0.09(+0.03%) | |
May 24, 2018 | 264.34 | 266.25 | 263.17 | 265.48 | 92,825 | +1.48(+0.56%) |
May 23, 2018 | 262.00 | 264.67 | 260.76 | 264.00 | 120,036 | +0.46(+0.17%) |
May 22, 2018 | 265.21 | 266.01 | 262.97 | 263.54 | 110,791 | -1.73(-0.65%) |
May 21, 2018 | 268.26 | 270.00 | 262.74 | 265.27 | 171,003 | -1.56(-0.58%) |
May 18, 2018 | 266.45 | 268.85 | 265.83 | 266.83 | 182,087 | +0.27(+0.10%) |
May 17, 2018 | 268.08 | 269.66 | 266.15 | 266.56 | 131,185 | -0.66(-0.25%) |
May 16, 2018 | 266.16 | 270.29 | 265.89 | 267.22 | 203,786 | +0.67(+0.25%) |
May 15, 2018 | 260.32 | 266.96 | 258.15 | 266.55 | 259,235 | +5.65(+2.17%) |
May 14, 2018 | 253.60 | 263.96 | 252.50 | 260.90 | 556,657 | +6.70(+2.64%) |
May 11, 2018 | 253.01 | 254.81 | 252.40 | 254.20 | 89,536 | +1.32(+0.52%) |
May 10, 2018 | 252.28 | 254.21 | 251.02 | 252.88 | 137,644 | +1.57(+0.62%) |
May 09, 2018 | 250.00 | 251.69 | 246.26 | 251.31 | 291,693 | +1.93(+0.77%) |
May 08, 2018 | 251.05 | 252.75 | 248.74 | 249.38 | 186,900 | -1.19(-0.47%) |
May 07, 2018 | 251.72 | 253.16 | 249.98 | 250.57 | 162,586 | -0.49(-0.20%) |
May 04, 2018 | 246.06 | 251.85 | 244.47 | 251.06 | 280,893 | +4.27(+1.73%) |
May 03, 2018 | 236.85 | 248.96 | 236.85 | 246.79 | 413,439 | +8.83(+3.71%) |
May 02, 2018 | 239.69 | 245.73 | 237.14 | 237.96 | 211,168 | -0.95(-0.40%) |
May 01, 2018 | 243.10 | 243.10 | 236.78 | 238.91 | 300,644 | -4.11(-1.69%) |
Apr 30, 2018 | 244.76 | 246.54 | 241.65 | 243.02 | 255,457 | -2.11(-0.86%) |
Apr 27, 2018 | 242.82 | 246.78 | 241.59 | 245.13 | 231,815 | +2.63(+1.08%) |
Apr 26, 2018 | 240.64 | 243.89 | 240.63 | 242.50 | 113,095 | +1.51(+0.63%) |
Apr 25, 2018 | 242.31 | 242.49 | 239.73 | 240.99 | 253,352 | -0.53(-0.22%) |
Apr 24, 2018 | 242.63 | 244.13 | 240.48 | 241.52 | 128,024 | -0.87(-0.36%) |
Apr 23, 2018 | 245.42 | 247.74 | 242.28 | 242.39 | 112,821 | -2.26(-0.92%) |
Apr 20, 2018 | 243.72 | 246.00 | 242.28 | 244.65 | 208,797 | +1.08(+0.44%) |
Apr 19, 2018 | 243.20 | 245.00 | 241.50 | 243.57 | 140,937 | -0.61(-0.25%) |
Apr 18, 2018 | 243.59 | 245.33 | 243.03 | 244.18 | 187,608 | +1.53(+0.63%) |
Apr 17, 2018 | 244.47 | 244.47 | 241.21 | 242.65 | 140,166 | -0.07(-0.03%) |
Apr 16, 2018 | 241.59 | 243.63 | 240.11 | 242.72 | 164,684 | +1.24(+0.51%) |
Apr 13, 2018 | 241.00 | 242.79 | 239.28 | 241.48 | 175,686 | +0.81(+0.34%) |
Apr 12, 2018 | 244.94 | 245.80 | 239.00 | 240.67 | 175,511 | -3.58(-1.47%) |
Apr 11, 2018 | 244.30 | 246.66 | 242.56 | 244.25 | 89,309 | -1.46(-0.59%) |
Apr 10, 2018 | 247.34 | 247.76 | 244.38 | 245.71 | 183,292 | -0.01(-0.00%) |
Apr 09, 2018 | 245.91 | 248.09 | 243.26 | 245.72 | 196,573 | +0.60(+0.24%) |
Apr 06, 2018 | 243.76 | 246.36 | 242.40 | 245.12 | 161,481 | +0.34(+0.14%) |
Apr 05, 2018 | 242.80 | 245.20 | 241.72 | 244.78 | 109,299 | +2.45(+1.01%) |
Apr 04, 2018 | 239.26 | 243.96 | 239.26 | 242.33 | 175,873 | +0.57(+0.24%) |
Apr 03, 2018 | 244.00 | 244.00 | 238.40 | 241.76 | 234,114 | -1.06(-0.44%) |
Apr 02, 2018 | 244.82 | 245.50 | 239.69 | 242.82 | 288,465 | -2.98(-1.21%) |
Mar 29, 2018 | 245.80 | 245.80 | 245.80 | 0 | +3.28(+1.35%) | |
Mar 28, 2018 | 243.39 | 244.90 | 240.90 | 242.52 | 182,927 | -1.08(-0.44%) |
Mar 27, 2018 | 245.87 | 247.00 | 242.01 | 243.60 | 123,120 | -1.71(-0.70%) |
Mar 26, 2018 | 244.00 | 246.32 | 243.00 | 245.31 | 116,987 | +3.65(+1.51%) |
Mar 23, 2018 | 244.00 | 245.64 | 240.49 | 241.66 | 183,897 | -2.74(-1.12%) |
Mar 22, 2018 | 242.27 | 249.25 | 240.84 | 244.40 | 208,086 | +0.34(+0.14%) |
Mar 21, 2018 | 241.44 | 244.84 | 240.44 | 244.06 | 177,793 | +2.12(+0.88%) |
Mar 20, 2018 | 239.35 | 242.59 | 237.67 | 241.94 | 157,337 | +3.58(+1.50%) |
Mar 19, 2018 | 243.31 | 243.31 | 237.21 | 238.36 | 197,195 | -5.51(-2.26%) |
Mar 16, 2018 | 247.87 | 248.46 | 243.71 | 243.87 | 166,306 | -3.48(-1.41%) |
Mar 15, 2018 | 247.64 | 249.44 | 244.21 | 247.35 | 81,343 | -0.46(-0.19%) |
Mar 14, 2018 | 247.57 | 248.52 | 243.06 | 247.81 | 152,872 | +0.96(+0.39%) |
Mar 13, 2018 | 251.19 | 252.25 | 246.37 | 246.85 | 170,996 | -2.93(-1.17%) |
Mar 12, 2018 | 245.48 | 254.50 | 245.48 | 249.78 | 298,683 | +5.16(+2.11%) |
Mar 09, 2018 | 245.46 | 247.00 | 242.05 | 244.62 | 93,411 | +0.26(+0.11%) |
Mar 08, 2018 | 243.69 | 245.82 | 241.32 | 244.36 | 149,965 | +1.80(+0.74%) |
Mar 07, 2018 | 243.99 | 240.58 | 242.56 | 188,376 | +0.00(+0.00%) | |
Mar 06, 2018 | 242.78 | 245.45 | 238.16 | 242.56 | 217,533 | -0.36(-0.15%) |
Mar 05, 2018 | 239.12 | 243.48 | 238.72 | 242.92 | 211,228 | +3.59(+1.50%) |
Mar 02, 2018 | 238.24 | 240.07 | 237.63 | 239.33 | 237,952 | -0.67(-0.28%) |
Mar 01, 2018 | 244.07 | 245.21 | 238.34 | 240.00 | 200,454 | -4.20(-1.72%) |
Feb 28, 2018 | 243.33 | 245.47 | 241.69 | 244.20 | 443,582 | +1.44(+0.59%) |
Feb 27, 2018 | 246.11 | 246.32 | 239.72 | 242.76 | 290,517 | -4.02(-1.63%) |
Feb 26, 2018 | 235.47 | 250.36 | 235.47 | 246.78 | 541,325 | +14.81(+6.38%) |
Feb 23, 2018 | 230.18 | 233.06 | 228.68 | 231.97 | 235,368 | +2.41(+1.05%) |
Feb 22, 2018 | 233.35 | 235.26 | 229.19 | 229.56 | 249,927 | -2.58(-1.11%) |
Feb 21, 2018 | 230.50 | 236.40 | 228.08 | 232.14 | 332,364 | +2.16(+0.94%) |
Feb 20, 2018 | 226.79 | 230.46 | 225.23 | 229.98 | 213,676 | +3.00(+1.32%) |
Feb 16, 2018 | 226.98 | 226.98 | 226.98 | 0 | +0.83(+0.37%) | |
Feb 15, 2018 | 220.29 | 227.94 | 218.00 | 226.15 | 229,665 | +6.19(+2.81%) |
Feb 14, 2018 | 208.75 | 220.28 | 208.75 | 219.96 | 421,709 | +9.93(+4.73%) |
Feb 13, 2018 | 210.57 | 210.03 | 382,485 | +1.29(+0.62%) | ||
Feb 12, 2018 | 209.48 | 211.62 | 207.98 | 208.74 | 275,992 | -0.50(-0.24%) |
Feb 09, 2018 | 212.29 | 212.86 | 205.22 | 209.24 | 346,588 | -1.53(-0.73%) |
Feb 08, 2018 | 218.26 | 218.32 | 210.56 | 210.77 | 274,905 | -6.26(-2.88%) |
Feb 07, 2018 | 217.99 | 218.65 | 215.99 | 217.03 | 190,172 | -1.46(-0.67%) |
Feb 06, 2018 | 218.03 | 221.04 | 215.61 | 218.49 | 241,785 | -3.94(-1.77%) |
Feb 05, 2018 | 219.98 | 225.54 | 218.87 | 222.43 | 232,642 | +1.74(+0.79%) |
Feb 02, 2018 | 228.64 | 229.31 | 218.01 | 220.69 | 395,581 | +2.94(+1.35%) |
Feb 01, 2018 | 214.40 | 219.83 | 213.26 | 217.75 | 346,012 | +1.91(+0.88%) |
Jan 31, 2018 | 217.29 | 217.29 | 212.59 | 215.84 | 134,574 | +1.61(+0.75%) |
Jan 30, 2018 | 213.82 | 213.82 | 212.45 | 214.23 | 119,525 | -0.38(-0.18%) |
Jan 29, 2018 | 213.23 | 216.09 | 212.21 | 214.61 | 264,012 | +0.61(+0.29%) |
Jan 26, 2018 | 212.55 | 214.62 | 211.25 | 214.00 | 222,483 | +1.92(+0.91%) |
Jan 25, 2018 | 214.90 | 214.90 | 210.34 | 212.08 | 177,783 | -1.99(-0.93%) |
Jan 24, 2018 | 213.15 | 216.00 | 211.61 | 214.07 | 166,080 | +3.03(+1.44%) |
Jan 23, 2018 | 211.84 | 213.15 | 210.55 | 211.04 | 168,313 | -0.26(-0.12%) |
Jan 22, 2018 | 213.00 | 213.54 | 210.68 | 211.30 | 261,557 | -0.70(-0.33%) |
Jan 19, 2018 | 211.25 | 212.69 | 210.53 | 212.00 | 103,183 | +1.56(+0.74%) |
Jan 18, 2018 | 211.17 | 212.38 | 209.72 | 210.44 | 86,996 | -0.89(-0.42%) |
Jan 17, 2018 | 211.80 | 212.17 | 210.06 | 211.33 | 140,815 | -0.23(-0.11%) |
Jan 16, 2018 | 213.45 | 214.47 | 211.25 | 211.56 | 138,155 | -1.43(-0.67%) |
Jan 12, 2018 | 212.99 | 212.99 | 212.99 | 0 | +1.35(+0.64%) | |
Jan 11, 2018 | 208.09 | 211.83 | 208.09 | 211.64 | 85,862 | +3.74(+1.80%) |
Jan 10, 2018 | 209.98 | 207.15 | 207.90 | 106,718 | -2.51(-1.19%) | |
Jan 09, 2018 | 210.92 | 212.32 | 209.60 | 210.41 | 159,487 | +0.08(+0.04%) |
Jan 08, 2018 | 212.70 | 213.00 | 210.07 | 210.33 | 209,571 | -2.54(-1.19%) |
Jan 05, 2018 | 211.81 | 213.28 | 210.30 | 212.87 | 154,785 | +1.79(+0.85%) |
Jan 04, 2018 | 212.00 | 212.27 | 210.22 | 211.08 | 106,798 | -0.22(-0.10%) |
Jan 03, 2018 | 209.71 | 211.56 | 208.98 | 211.30 | 115,360 | +1.87(+0.89%) |
Jan 02, 2018 | 211.78 | 212.37 | 208.04 | 209.43 | 179,268 | -1.42(-0.67%) |
Dec 29, 2017 | 210.85 | 210.85 | 210.85 | 0 | -2.18(-1.02%) | |
Dec 28, 2017 | 212.97 | 213.48 | 211.24 | 213.03 | 85,108 | +0.31(+0.15%) |
Dec 27, 2017 | 212.00 | 213.02 | 211.43 | 212.72 | 76,445 | +0.91(+0.43%) |
Dec 26, 2017 | 210.80 | 212.08 | 210.47 | 211.81 | 53,539 | +0.30(+0.14%) |
Dec 22, 2017 | 213.40 | 213.40 | 210.81 | 211.51 | 67,219 | -2.46(-1.15%) |
Dec 21, 2017 | 212.64 | 214.97 | 211.29 | 213.97 | 109,628 | +1.74(+0.82%) |
Dec 20, 2017 | 214.42 | 214.42 | 210.49 | 212.23 | 126,682 | -1.80(-0.84%) |
Dec 19, 2017 | 213.31 | 215.51 | 213.31 | 214.03 | 164,121 | +0.65(+0.30%) |
Dec 18, 2017 | 210.90 | 213.89 | 210.41 | 213.38 | 124,655 | +3.25(+1.55%) |
Dec 15, 2017 | 210.11 | 211.50 | 209.34 | 210.13 | 172,717 | +0.26(+0.12%) |
Dec 14, 2017 | 211.19 | 212.60 | 209.59 | 209.87 | 169,552 | -0.96(-0.46%) |
Dec 13, 2017 | 212.26 | 213.20 | 210.21 | 210.83 | 117,410 | -1.62(-0.76%) |
Dec 12, 2017 | 212.97 | 214.47 | 211.89 | 212.45 | 95,634 | -0.75(-0.35%) |
Dec 11, 2017 | 214.45 | 214.64 | 212.60 | 213.20 | 117,849 | -0.89(-0.42%) |
Dec 08, 2017 | 213.98 | 214.30 | 211.08 | 214.09 | 523,151 | +0.85(+0.40%) |
Dec 07, 2017 | 210.81 | 214.47 | 210.81 | 213.24 | 269,888 | +1.65(+0.78%) |
Dec 06, 2017 | 212.23 | 212.45 | 210.60 | 211.59 | 258,521 | -0.66(-0.31%) |
Dec 05, 2017 | 212.00 | 215.16 | 210.92 | 212.25 | 412,543 | -6.25(-2.86%) |
Dec 04, 2017 | 218.78 | 219.29 | 217.33 | 218.50 | 199,977 | +1.43(+0.66%) |
Dec 01, 2017 | 217.13 | 219.82 | 215.41 | 217.07 | 152,133 | +0.42(+0.19%) |
Nov 30, 2017 | 216.42 | 217.15 | 214.13 | 216.65 | 264,807 | +1.08(+0.50%) |
Nov 29, 2017 | 214.50 | 215.92 | 213.94 | 215.57 | 467,471 | +1.64(+0.77%) |
Nov 28, 2017 | 214.25 | 215.19 | 213.11 | 213.93 | 547,414 | -0.38(-0.18%) |
Nov 27, 2017 | 215.43 | 217.04 | 214.09 | 214.31 | 197,680 | -0.67(-0.31%) |
Nov 24, 2017 | 213.80 | 215.84 | 213.45 | 214.98 | 115,326 | +0.83(+0.39%) |
Nov 22, 2017 | 213.99 | 214.69 | 212.51 | 214.15 | 271,190 | -0.75(-0.35%) |
Nov 21, 2017 | 216.53 | 216.99 | 211.87 | 214.90 | 294,701 | -0.10(-0.05%) |
Nov 20, 2017 | 218.23 | 218.73 | 214.63 | 215.00 | 300,466 | -3.46(-1.58%) |
Nov 17, 2017 | 218.74 | 220.00 | 218.24 | 218.46 | 194,090 | -0.61(-0.28%) |
Nov 16, 2017 | 221.64 | 221.64 | 218.50 | 219.07 | 267,568 | -2.11(-0.95%) |
Nov 15, 2017 | 221.91 | 221.91 | 219.69 | 221.18 | 218,714 | -1.53(-0.69%) |
Nov 14, 2017 | 224.99 | 226.43 | 222.09 | 222.71 | 198,827 | -2.29(-1.02%) |
Nov 13, 2017 | 228.84 | 230.95 | 223.61 | 225.00 | 369,272 | -4.63(-2.02%) |
Nov 10, 2017 | 229.05 | 231.19 | 228.32 | 229.63 | 96,006 | -0.06(-0.03%) |
Nov 09, 2017 | 228.22 | 230.41 | 225.67 | 229.69 | 104,772 | +0.63(+0.28%) |
Nov 08, 2017 | 225.96 | 230.35 | 225.25 | 229.06 | 125,311 | +3.89(+1.73%) |
Nov 07, 2017 | 227.74 | 228.05 | 224.06 | 225.17 | 192,588 | -2.14(-0.94%) |
Nov 06, 2017 | 228.90 | 229.29 | 226.21 | 227.31 | 264,412 | -1.59(-0.69%) |
Nov 03, 2017 | 225.31 | 231.44 | 222.78 | 228.90 | 625,382 | +7.90(+3.57%) |
Nov 02, 2017 | 224.85 | 226.19 | 219.64 | 221.00 | 305,899 | -4.75(-2.10%) |
Nov 01, 2017 | 223.41 | 229.36 | 222.67 | 225.75 | 689,195 | +3.06(+1.37%) |
Oct 31, 2017 | 220.75 | 223.35 | 219.02 | 222.69 | 142,154 | +2.42(+1.10%) |
Oct 30, 2017 | 224.10 | 224.47 | 218.59 | 220.27 | 171,315 | -3.88(-1.73%) |
Oct 27, 2017 | 216.80 | 224.58 | 216.37 | 224.15 | 390,919 | +7.91(+3.66%) |
Oct 26, 2017 | 214.47 | 216.45 | 213.63 | 216.24 | 107,594 | +2.04(+0.95%) |
Oct 25, 2017 | 217.00 | 217.02 | 213.17 | 214.20 | 122,257 | -2.98(-1.37%) |
Oct 24, 2017 | 219.22 | 219.73 | 215.03 | 217.18 | 130,517 | -2.43(-1.11%) |
Oct 23, 2017 | 219.65 | 220.47 | 218.49 | 219.61 | 200,609 | +0.23(+0.10%) |
Oct 20, 2017 | 215.45 | 219.84 | 214.46 | 219.38 | 178,280 | +4.46(+2.08%) |
Oct 19, 2017 | 209.25 | 215.00 | 209.25 | 214.92 | 203,505 | +4.94(+2.35%) |
Oct 18, 2017 | 213.95 | 214.89 | 209.30 | 209.98 | 220,670 | -4.03(-1.88%) |
Oct 17, 2017 | 217.88 | 217.88 | 213.77 | 214.01 | 141,436 | -3.74(-1.72%) |
Oct 16, 2017 | 214.21 | 219.51 | 213.46 | 217.75 | 242,774 | +3.50(+1.63%) |
Oct 13, 2017 | 215.00 | 215.18 | 212.68 | 214.25 | 176,090 | -0.83(-0.39%) |
Oct 12, 2017 | 211.50 | 215.81 | 209.46 | 215.08 | 173,113 | +4.25(+2.02%) |
Oct 11, 2017 | 210.14 | 211.35 | 207.98 | 210.83 | 204,101 | +1.65(+0.79%) |
Oct 10, 2017 | 209.21 | 211.25 | 209.00 | 209.18 | 165,117 | -0.40(-0.19%) |
Oct 09, 2017 | 212.17 | 212.17 | 209.25 | 209.58 | 97,847 | -2.15(-1.02%) |
Oct 06, 2017 | 213.88 | 214.74 | 211.43 | 211.73 | 94,795 | -2.52(-1.18%) |
Oct 05, 2017 | 214.32 | 217.02 | 212.81 | 214.25 | 188,949 | -0.49(-0.23%) |
Oct 04, 2017 | 212.70 | 214.85 | 212.70 | 214.74 | 100,998 | +1.53(+0.72%) |
Oct 03, 2017 | 214.50 | 215.25 | 211.99 | 213.21 | 123,992 | -1.36(-0.63%) |
Oct 02, 2017 | 213.46 | 217.53 | 212.25 | 214.57 | 151,722 | +0.47(+0.22%) |
Sep 29, 2017 | 215.54 | 215.54 | 212.83 | 214.10 | 143,969 | -1.39(-0.65%) |
Sep 28, 2017 | 214.78 | 216.25 | 213.51 | 215.49 | 108,847 | -0.68(-0.31%) |
Sep 27, 2017 | 209.67 | 217.20 | 209.67 | 216.17 | 141,929 | +6.55(+3.12%) |
Sep 26, 2017 | 210.82 | 211.35 | 209.18 | 209.62 | 142,506 | -0.34(-0.16%) |
Sep 25, 2017 | 212.69 | 213.00 | 209.75 | 209.96 | 146,173 | -3.64(-1.70%) |
Sep 22, 2017 | 213.18 | 214.54 | 212.27 | 213.60 | 106,143 | +0.12(+0.06%) |
Sep 21, 2017 | 214.37 | 214.37 | 212.00 | 213.48 | 144,165 | -1.16(-0.54%) |
Sep 20, 2017 | 215.23 | 216.71 | 214.62 | 214.64 | 156,579 | +0.13(+0.06%) |
Sep 19, 2017 | 217.03 | 217.03 | 213.05 | 214.51 | 192,301 | -2.30(-1.06%) |
Sep 18, 2017 | 219.57 | 219.63 | 216.81 | 216.81 | 148,751 | -2.78(-1.27%) |
Sep 15, 2017 | 218.79 | 221.08 | 218.33 | 219.59 | 198,050 | +0.96(+0.44%) |
Sep 14, 2017 | 221.11 | 222.46 | 217.93 | 218.63 | 178,481 | -3.46(-1.56%) |
Sep 13, 2017 | 224.54 | 224.92 | 220.39 | 222.09 | 134,041 | -2.45(-1.09%) |
Sep 12, 2017 | 223.87 | 226.00 | 222.86 | 224.54 | 93,861 | +0.37(+0.17%) |
Sep 11, 2017 | 221.55 | 224.62 | 221.55 | 224.17 | 161,169 | +4.16(+1.89%) |
Sep 08, 2017 | 220.18 | 222.40 | 218.88 | 220.01 | 189,381 | -0.48(-0.22%) |
Sep 07, 2017 | 226.74 | 226.95 | 219.93 | 220.49 | 256,993 | -5.31(-2.35%) |
Sep 06, 2017 | 223.83 | 226.55 | 222.28 | 225.80 | 241,364 | +2.01(+0.90%) |
Sep 05, 2017 | 209.00 | 226.69 | 209.00 | 223.79 | 464,311 | +14.35(+6.85%) |
Sep 01, 2017 | 213.01 | 213.44 | 207.95 | 209.44 | 235,400 | -3.07(-1.44%) |
Aug 31, 2017 | 211.90 | 214.00 | 210.82 | 212.51 | 437,899 | +1.43(+0.68%) |
Aug 30, 2017 | 210.54 | 211.45 | 209.26 | 211.08 | 162,222 | +0.72(+0.34%) |
Aug 29, 2017 | 210.94 | 212.38 | 209.98 | 210.36 | 113,496 | -2.80(-1.31%) |
Aug 28, 2017 | 216.54 | 217.97 | 212.00 | 213.16 | 125,809 | -2.66(-1.23%) |
Aug 25, 2017 | 215.50 | 218.06 | 215.25 | 215.82 | 132,633 | +1.30(+0.61%) |
Aug 24, 2017 | 211.94 | 214.87 | 211.94 | 214.52 | 104,943 | +2.97(+1.40%) |
Aug 23, 2017 | 212.39 | 213.26 | 210.41 | 211.55 | 121,788 | -2.21(-1.03%) |
Aug 22, 2017 | 212.53 | 214.24 | 211.07 | 213.76 | 137,234 | +1.30(+0.61%) |
Aug 21, 2017 | 209.05 | 212.88 | 209.05 | 212.46 | 95,389 | +2.77(+1.32%) |
Aug 18, 2017 | 207.22 | 211.95 | 206.75 | 209.69 | 195,938 | +1.54(+0.74%) |
Aug 17, 2017 | 214.46 | 220.12 | 207.47 | 208.15 | 316,722 | -9.27(-4.26%) |
Aug 16, 2017 | 216.43 | 218.02 | 213.92 | 217.42 | 179,315 | +1.33(+0.62%) |
Aug 15, 2017 | 216.86 | 217.11 | 215.00 | 216.09 | 79,018 | -0.35(-0.16%) |
Aug 14, 2017 | 217.13 | 218.95 | 215.31 | 216.44 | 73,281 | +0.78(+0.36%) |
Aug 11, 2017 | 214.04 | 216.32 | 214.02 | 215.66 | 107,385 | +0.62(+0.29%) |
Aug 10, 2017 | 215.30 | 216.45 | 213.41 | 215.04 | 157,640 | -0.92(-0.43%) |
Aug 09, 2017 | 214.90 | 217.74 | 214.02 | 215.96 | 109,635 | +0.68(+0.32%) |
Aug 08, 2017 | 216.67 | 217.58 | 213.82 | 215.28 | 88,968 | -1.66(-0.77%) |
Aug 07, 2017 | 217.00 | 217.88 | 216.27 | 216.94 | 190,616 | +0.28(+0.13%) |
Aug 04, 2017 | 217.37 | 217.87 | 216.04 | 216.66 | 93,235 | -0.21(-0.10%) |
Aug 03, 2017 | 217.52 | 218.49 | 216.65 | 216.87 | 98,547 | -0.58(-0.27%) |
Aug 02, 2017 | 219.73 | 220.68 | 215.66 | 217.45 | 146,874 | -1.99(-0.91%) |
Aug 01, 2017 | 220.85 | 221.68 | 219.20 | 219.44 | 124,671 | -0.28(-0.13%) |
Jul 31, 2017 | 220.24 | 223.06 | 217.98 | 219.72 | 213,426 | -0.10(-0.05%) |
Jul 28, 2017 | 217.90 | 220.70 | 216.72 | 219.82 | 130,504 | +1.22(+0.56%) |
Jul 27, 2017 | 217.62 | 219.99 | 216.83 | 218.60 | 179,435 | +1.32(+0.61%) |
Jul 26, 2017 | 215.50 | 218.32 | 215.50 | 217.28 | 174,778 | +1.99(+0.92%) |
Jul 25, 2017 | 215.00 | 217.80 | 214.21 | 215.29 | 219,855 | +1.14(+0.53%) |
Jul 24, 2017 | 211.48 | 214.74 | 211.25 | 214.15 | 145,712 | +3.51(+1.67%) |
Jul 21, 2017 | 210.35 | 212.87 | 208.22 | 210.64 | 283,983 | +0.04(+0.02%) |
Jul 20, 2017 | 211.98 | 205.15 | 210.60 | 280,225 | +4.45(+2.16%) | |
Jul 19, 2017 | 200.00 | 208.44 | 199.72 | 206.15 | 403,188 | +6.41(+3.21%) |
Jul 18, 2017 | 198.24 | 202.05 | 197.41 | 199.74 | 199,385 | +1.49(+0.75%) |
Jul 17, 2017 | 196.51 | 199.01 | 194.59 | 198.25 | 123,831 | +1.79(+0.91%) |
Jul 14, 2017 | 194.95 | 198.59 | 194.53 | 196.46 | 199,308 | +1.50(+0.77%) |
Jul 13, 2017 | 193.70 | 195.18 | 191.46 | 194.96 | 115,788 | +0.81(+0.42%) |
Jul 12, 2017 | 192.50 | 194.49 | 190.62 | 194.15 | 97,347 | +2.95(+1.54%) |
Jul 11, 2017 | 193.11 | 193.35 | 189.96 | 191.20 | 132,482 | -1.90(-0.98%) |
Jul 10, 2017 | 194.76 | 195.25 | 192.56 | 193.10 | 124,892 | -1.68(-0.86%) |
Jul 07, 2017 | 193.35 | 195.52 | 191.94 | 194.78 | 63,522 | +1.95(+1.01%) |
Jul 06, 2017 | 195.50 | 195.91 | 192.45 | 192.83 | 107,516 | -3.38(-1.72%) |
Jul 05, 2017 | 196.71 | 196.71 | 194.74 | 196.21 | 58,006 | -0.50(-0.25%) |