Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 290.08 | 292.68 | 287.81 | 290.24 | 1,394,288 | +1.49(+0.52%) |
Jun 28, 2018 | 289.32 | 290.33 | 285.32 | 288.75 | 1,405,921 | +0.82(+0.28%) |
Jun 27, 2018 | 292.20 | 293.48 | 287.81 | 287.93 | 1,116,194 | -3.99(-1.37%) |
Jun 26, 2018 | 291.68 | 293.57 | 289.48 | 291.92 | 943,310 | -0.27(-0.09%) |
Jun 25, 2018 | 295.92 | 297.15 | 289.20 | 292.19 | 1,685,501 | -3.85(-1.30%) |
Jun 22, 2018 | 298.00 | 298.38 | 295.66 | 296.04 | 1,334,603 | -1.30(-0.44%) |
Jun 21, 2018 | 296.21 | 298.05 | 294.63 | 297.34 | 1,206,670 | +0.48(+0.16%) |
Jun 20, 2018 | 293.10 | 298.44 | 292.69 | 296.86 | 1,271,513 | +4.82(+1.65%) |
Jun 19, 2018 | 286.14 | 296.01 | 286.04 | 292.04 | 1,706,165 | +2.92(+1.01%) |
Jun 18, 2018 | 294.05 | 294.97 | 283.24 | 289.12 | 3,408,407 | -15.91(-5.22%) |
Jun 15, 2018 | 305.68 | 303.42 | 305.03 | 1,882,377 | -0.65(-0.21%) | |
Jun 14, 2018 | 307.47 | 309.60 | 304.67 | 305.68 | 1,344,554 | -1.23(-0.40%) |
Jun 13, 2018 | 306.47 | 310.91 | 305.58 | 306.91 | 1,180,280 | +0.72(+0.24%) |
Jun 12, 2018 | 306.26 | 308.88 | 304.27 | 306.19 | 1,085,051 | -0.49(-0.16%) |
Jun 11, 2018 | 302.76 | 308.98 | 302.74 | 306.68 | 1,178,919 | +3.39(+1.12%) |
Jun 08, 2018 | 304.68 | 304.99 | 300.36 | 303.29 | 1,519,784 | -2.08(-0.68%) |
Jun 07, 2018 | 304.33 | 307.91 | 303.06 | 305.37 | 1,339,278 | +1.62(+0.53%) |
Jun 06, 2018 | 299.15 | 303.94 | 298.88 | 303.75 | 1,371,150 | +5.11(+1.71%) |
Jun 05, 2018 | 299.39 | 301.70 | 295.76 | 298.64 | 1,206,336 | -0.27(-0.09%) |
Jun 04, 2018 | 297.04 | 301.50 | 296.12 | 298.91 | 1,028,003 | +1.82(+0.61%) |
Jun 01, 2018 | 294.94 | 298.36 | 293.02 | 297.09 | 1,238,779 | +3.13(+1.06%) |
May 31, 2018 | 298.07 | 301.22 | 291.82 | 293.96 | 2,080,949 | -0.44(-0.15%) |
May 30, 2018 | 288.49 | 297.50 | 287.96 | 294.40 | 1,987,450 | +7.31(+2.55%) |
May 29, 2018 | 283.62 | 289.89 | 282.10 | 287.09 | 1,562,514 | +0.88(+0.31%) |
May 25, 2018 | 286.21 | 286.21 | 286.21 | 0 | +1.80(+0.63%) | |
May 24, 2018 | 283.44 | 285.47 | 281.80 | 284.41 | 1,148,187 | +0.66(+0.23%) |
May 23, 2018 | 277.14 | 284.00 | 276.65 | 283.75 | 1,398,191 | +4.06(+1.45%) |
May 22, 2018 | 278.21 | 281.04 | 278.01 | 279.69 | 1,320,207 | +2.02(+0.73%) |
May 21, 2018 | 281.36 | 282.10 | 276.42 | 277.67 | 1,628,055 | -2.73(-0.97%) |
May 18, 2018 | 281.01 | 282.73 | 280.02 | 280.40 | 1,639,651 | -0.17(-0.06%) |
May 17, 2018 | 280.26 | 281.62 | 277.26 | 280.57 | 1,830,683 | -0.94(-0.33%) |
May 16, 2018 | 277.33 | 283.55 | 276.94 | 281.51 | 1,515,727 | +5.45(+1.97%) |
May 15, 2018 | 280.16 | 281.73 | 275.00 | 276.06 | 1,729,040 | -6.28(-2.22%) |
May 14, 2018 | 282.34 | 285.52 | 281.02 | 282.34 | 2,027,120 | -0.05(-0.02%) |
May 11, 2018 | 274.36 | 283.59 | 274.36 | 282.39 | 1,908,861 | +8.39(+3.06%) |
May 10, 2018 | 272.65 | 276.26 | 272.10 | 274.00 | 1,416,613 | -0.03(-0.01%) |
May 09, 2018 | 269.75 | 275.72 | 269.07 | 274.03 | 1,377,302 | +4.30(+1.59%) |
May 08, 2018 | 271.11 | 271.45 | 267.89 | 269.73 | 1,303,181 | +0.03(+0.01%) |
May 07, 2018 | 271.15 | 273.78 | 269.02 | 269.70 | 1,297,221 | -0.64(-0.24%) |
May 04, 2018 | 264.99 | 272.58 | 264.99 | 270.34 | 1,937,784 | +3.90(+1.46%) |
May 03, 2018 | 272.84 | 275.04 | 264.51 | 266.44 | 1,998,854 | -7.69(-2.81%) |
May 02, 2018 | 273.00 | 277.57 | 264.14 | 274.13 | 3,616,620 | -0.48(-0.17%) |
May 01, 2018 | 274.89 | 279.72 | 271.69 | 274.61 | 1,910,212 | +1.01(+0.37%) |
Apr 30, 2018 | 277.58 | 280.31 | 273.45 | 273.60 | 2,083,267 | -3.20(-1.16%) |
Apr 27, 2018 | 275.60 | 279.44 | 274.01 | 276.80 | 1,955,650 | +2.94(+1.07%) |
Apr 26, 2018 | 271.10 | 277.43 | 270.52 | 273.86 | 2,084,775 | +4.41(+1.64%) |
Apr 25, 2018 | 262.70 | 274.40 | 262.27 | 269.45 | 2,765,717 | +7.30(+2.78%) |
Apr 24, 2018 | 253.71 | 266.73 | 249.17 | 262.15 | 3,619,822 | +2.85(+1.10%) |
Apr 23, 2018 | 263.14 | 264.48 | 258.00 | 259.30 | 1,921,298 | -3.72(-1.41%) |
Apr 20, 2018 | 266.03 | 267.66 | 261.20 | 263.02 | 1,584,509 | -3.00(-1.13%) |
Apr 19, 2018 | 267.69 | 271.05 | 264.82 | 266.02 | 910,617 | -2.01(-0.75%) |
Apr 18, 2018 | 265.50 | 270.74 | 265.50 | 268.03 | 1,382,226 | +3.28(+1.24%) |
Apr 17, 2018 | 265.77 | 268.76 | 263.78 | 264.75 | 1,863,024 | +1.64(+0.62%) |
Apr 16, 2018 | 267.44 | 269.26 | 262.20 | 263.11 | 1,323,297 | -2.28(-0.86%) |
Apr 13, 2018 | 269.27 | 269.49 | 264.15 | 265.39 | 1,197,053 | -2.05(-0.77%) |
Apr 12, 2018 | 268.67 | 270.18 | 266.27 | 267.44 | 1,238,306 | +1.45(+0.55%) |
Apr 11, 2018 | 263.36 | 269.95 | 262.00 | 265.99 | 1,771,458 | +0.90(+0.34%) |
Apr 10, 2018 | 261.51 | 267.58 | 259.44 | 265.09 | 1,994,297 | +7.57(+2.94%) |
Apr 09, 2018 | 258.29 | 264.46 | 254.33 | 257.52 | 2,235,518 | -0.13(-0.05%) |
Apr 06, 2018 | 263.51 | 266.16 | 256.77 | 257.65 | 1,954,005 | -7.33(-2.77%) |
Apr 05, 2018 | 271.83 | 272.99 | 263.84 | 264.98 | 1,558,406 | -7.42(-2.72%) |
Apr 04, 2018 | 263.63 | 273.31 | 263.62 | 272.40 | 1,603,149 | +5.92(+2.22%) |
Apr 03, 2018 | 267.97 | 270.82 | 262.49 | 266.48 | 1,456,552 | -0.41(-0.15%) |
Apr 02, 2018 | 272.02 | 272.54 | 261.01 | 266.89 | 1,550,342 | -6.93(-2.53%) |
Mar 29, 2018 | 273.82 | 273.82 | 273.82 | 0 | +2.00(+0.74%) | |
Mar 28, 2018 | 266.38 | 275.00 | 265.69 | 271.82 | 1,991,754 | +6.66(+2.51%) |
Mar 27, 2018 | 269.75 | 273.37 | 263.41 | 265.16 | 1,880,503 | -3.04(-1.13%) |
Mar 26, 2018 | 263.24 | 270.20 | 262.48 | 268.20 | 2,226,802 | +8.07(+3.10%) |
Mar 23, 2018 | 272.95 | 273.25 | 259.76 | 260.13 | 3,039,625 | -11.76(-4.33%) |
Mar 22, 2018 | 275.46 | 278.37 | 271.63 | 271.89 | 1,748,038 | -5.40(-1.95%) |
Mar 21, 2018 | 279.61 | 280.98 | 276.00 | 277.29 | 1,340,017 | -2.39(-0.85%) |
Mar 20, 2018 | 278.66 | 281.40 | 276.51 | 279.68 | 1,313,354 | +1.31(+0.47%) |
Mar 19, 2018 | 285.83 | 286.49 | 276.43 | 278.37 | 1,530,369 | -9.25(-3.22%) |
Mar 16, 2018 | 289.40 | 292.28 | 287.47 | 287.62 | 2,294,189 | +0.92(+0.32%) |
Mar 15, 2018 | 286.48 | 288.26 | 285.13 | 286.70 | 1,342,931 | +0.98(+0.34%) |
Mar 14, 2018 | 285.03 | 289.17 | 282.80 | 285.72 | 2,039,475 | +2.48(+0.88%) |
Mar 13, 2018 | 282.21 | 286.54 | 280.52 | 283.24 | 2,258,565 | +3.34(+1.19%) |
Mar 12, 2018 | 286.00 | 286.68 | 279.29 | 279.90 | 2,349,005 | -6.20(-2.17%) |
Mar 09, 2018 | 285.87 | 286.76 | 281.70 | 286.10 | 1,715,005 | +1.41(+0.50%) |
Mar 08, 2018 | 285.47 | 286.82 | 283.23 | 284.69 | 1,304,449 | +0.15(+0.05%) |
Mar 07, 2018 | 282.00 | 284.54 | 1,402,891 | -1.44(-0.50%) | ||
Mar 06, 2018 | 286.86 | 288.68 | 283.76 | 285.98 | 874,189 | -0.97(-0.34%) |
Mar 05, 2018 | 284.16 | 288.12 | 282.59 | 286.95 | 904,335 | -0.01(-0.00%) |
Mar 02, 2018 | 278.22 | 288.00 | 277.00 | 286.96 | 1,511,910 | +4.61(+1.63%) |
Mar 01, 2018 | 288.11 | 291.44 | 281.36 | 282.35 | 2,339,185 | -6.64(-2.30%) |
Feb 28, 2018 | 291.26 | 292.89 | 287.39 | 288.99 | 1,715,917 | -1.11(-0.38%) |
Feb 27, 2018 | 290.83 | 294.03 | 289.42 | 290.10 | 1,697,274 | +0.09(+0.03%) |
Feb 26, 2018 | 294.00 | 296.10 | 288.80 | 290.01 | 1,448,249 | -2.77(-0.95%) |
Feb 23, 2018 | 287.59 | 294.24 | 285.60 | 292.78 | 2,541,459 | +7.97(+2.80%) |
Feb 22, 2018 | 283.97 | 284.81 | 2,481,596 | -1.29(-0.45%) | ||
Feb 21, 2018 | 287.56 | 290.66 | 285.11 | 286.10 | 1,918,978 | -1.35(-0.47%) |
Feb 20, 2018 | 292.00 | 294.85 | 286.58 | 287.45 | 1,993,752 | -4.42(-1.51%) |
Feb 16, 2018 | 291.87 | 291.87 | 291.87 | 0 | -7.51(-2.51%) | |
Feb 15, 2018 | 300.75 | 289.27 | 299.38 | 3,033,707 | +3.30(+1.11%) | |
Feb 14, 2018 | 316.45 | 288.51 | 296.08 | 5,419,027 | -20.91(-6.60%) | |
Feb 13, 2018 | 315.01 | 319.00 | 312.35 | 316.99 | 711,454 | +0.36(+0.11%) |
Feb 12, 2018 | 319.25 | 323.18 | 315.50 | 316.63 | 1,328,602 | -0.15(-0.05%) |
Feb 09, 2018 | 313.27 | 319.93 | 302.28 | 316.78 | 2,180,365 | +4.99(+1.60%) |
Feb 08, 2018 | 328.70 | 311.50 | 311.79 | 1,385,776 | -15.10(-4.62%) | |
Feb 07, 2018 | 329.90 | 333.59 | 326.25 | 326.89 | 1,234,547 | -5.97(-1.79%) |
Feb 06, 2018 | 322.52 | 332.95 | 321.11 | 332.86 | 1,762,871 | -2.07(-0.62%) |
Feb 05, 2018 | 344.58 | 348.34 | 330.04 | 334.93 | 1,509,639 | -8.90(-2.59%) |
Feb 02, 2018 | 343.98 | 348.69 | 342.31 | 343.83 | 1,094,965 | -2.17(-0.63%) |
Feb 01, 2018 | 348.18 | 352.38 | 344.58 | 346.00 | 1,362,815 | -1.81(-0.52%) |
Jan 31, 2018 | 357.34 | 359.61 | 345.72 | 347.81 | 1,386,795 | -4.78(-1.36%) |
Jan 30, 2018 | 355.47 | 357.75 | 351.50 | 352.59 | 1,127,602 | -5.89(-1.64%) |
Jan 29, 2018 | 365.15 | 367.90 | 357.47 | 358.48 | 1,317,923 | -9.43(-2.56%) |
Jan 26, 2018 | 356.17 | 370.57 | 356.05 | 367.91 | 2,232,708 | +14.17(+4.01%) |
Jan 25, 2018 | 358.00 | 358.00 | 341.21 | 353.74 | 1,863,028 | +7.24(+2.09%) |
Jan 24, 2018 | 348.89 | 350.12 | 342.30 | 346.50 | 1,508,234 | -0.25(-0.07%) |
Jan 23, 2018 | 348.00 | 354.28 | 345.74 | 346.75 | 1,163,451 | -0.89(-0.26%) |
Jan 22, 2018 | 343.59 | 347.82 | 342.03 | 347.64 | 1,195,189 | +5.23(+1.53%) |
Jan 19, 2018 | 347.57 | 347.57 | 341.82 | 342.41 | 1,232,214 | -2.03(-0.59%) |
Jan 18, 2018 | 343.99 | 345.00 | 337.50 | 344.44 | 1,302,476 | -0.43(-0.12%) |
Jan 17, 2018 | 339.72 | 347.78 | 337.28 | 344.87 | 1,428,975 | +6.02(+1.78%) |
Jan 16, 2018 | 337.63 | 344.87 | 336.56 | 338.85 | 1,256,664 | +2.90(+0.86%) |
Jan 12, 2018 | 335.95 | 335.95 | 335.95 | 0 | +2.88(+0.86%) | |
Jan 11, 2018 | 338.01 | 338.54 | 329.34 | 333.07 | 1,001,967 | -3.65(-1.08%) |
Jan 10, 2018 | 339.94 | 336.72 | 973,445 | +0.36(+0.11%) | ||
Jan 09, 2018 | 329.65 | 339.49 | 329.06 | 336.36 | 1,326,295 | +6.71(+2.04%) |
Jan 08, 2018 | 341.45 | 341.94 | 327.26 | 329.65 | 1,438,614 | -12.84(-3.75%) |
Jan 05, 2018 | 342.00 | 344.12 | 339.06 | 342.49 | 1,486,430 | +2.50(+0.74%) |
Jan 04, 2018 | 339.73 | 341.40 | 335.46 | 339.99 | 967,068 | +0.14(+0.04%) |
Jan 03, 2018 | 333.46 | 340.45 | 332.71 | 339.85 | 1,121,698 | +5.68(+1.70%) |
Jan 02, 2018 | 321.15 | 335.43 | 318.33 | 334.17 | 1,422,380 | +15.60(+4.90%) |
Dec 29, 2017 | 318.57 | 318.57 | 318.57 | 0 | -1.76(-0.55%) | |
Dec 28, 2017 | 320.60 | 322.38 | 319.26 | 320.33 | 659,971 | +0.26(+0.08%) |
Dec 27, 2017 | 319.93 | 322.25 | 318.87 | 320.07 | 600,908 | +0.29(+0.09%) |
Dec 26, 2017 | 319.45 | 320.14 | 316.25 | 319.78 | 653,939 | +0.28(+0.09%) |
Dec 22, 2017 | 323.16 | 323.50 | 318.76 | 319.50 | 886,954 | -3.02(-0.94%) |
Dec 21, 2017 | 319.75 | 328.60 | 319.05 | 322.52 | 2,209,702 | -10.95(-3.28%) |
Dec 20, 2017 | 330.75 | 335.80 | 329.30 | 333.47 | 1,276,511 | +6.45(+1.97%) |
Dec 19, 2017 | 326.13 | 328.38 | 324.00 | 327.02 | 802,649 | +1.07(+0.33%) |
Dec 18, 2017 | 329.67 | 330.42 | 324.54 | 325.95 | 990,814 | -1.99(-0.61%) |
Dec 15, 2017 | 328.61 | 330.12 | 321.73 | 327.94 | 2,023,490 | +4.39(+1.36%) |
Dec 14, 2017 | 332.00 | 332.00 | 321.11 | 323.55 | 1,159,089 | -7.16(-2.17%) |
Dec 13, 2017 | 328.21 | 332.85 | 327.41 | 330.71 | 1,095,055 | +2.96(+0.90%) |
Dec 12, 2017 | 325.20 | 327.90 | 323.84 | 327.75 | 747,632 | -0.28(-0.09%) |
Dec 11, 2017 | 327.09 | 330.61 | 322.66 | 328.03 | 1,047,276 | +2.26(+0.69%) |
Dec 08, 2017 | 321.00 | 327.55 | 319.85 | 325.77 | 1,133,930 | +6.20(+1.94%) |
Dec 07, 2017 | 315.42 | 319.91 | 311.95 | 319.57 | 987,076 | +4.91(+1.56%) |
Dec 06, 2017 | 319.00 | 320.58 | 311.75 | 314.66 | 936,061 | -5.21(-1.63%) |
Dec 05, 2017 | 317.66 | 322.25 | 317.66 | 319.87 | 915,127 | +2.47(+0.78%) |
Dec 04, 2017 | 319.20 | 321.75 | 315.56 | 317.40 | 908,712 | -1.95(-0.61%) |
Dec 01, 2017 | 320.70 | 323.07 | 316.05 | 319.35 | 1,207,790 | -2.82(-0.88%) |
Nov 30, 2017 | 320.69 | 323.69 | 317.76 | 322.17 | 1,181,877 | +2.21(+0.69%) |
Nov 29, 2017 | 317.50 | 321.29 | 316.23 | 319.96 | 1,360,778 | +2.82(+0.89%) |
Nov 28, 2017 | 314.12 | 317.39 | 312.10 | 317.14 | 1,100,667 | +5.41(+1.74%) |
Nov 27, 2017 | 310.07 | 312.45 | 307.01 | 311.73 | 1,353,334 | +2.76(+0.89%) |
Nov 24, 2017 | 308.50 | 310.35 | 307.27 | 308.97 | 514,110 | -0.83(-0.27%) |
Nov 22, 2017 | 308.91 | 311.11 | 307.15 | 309.80 | 733,319 | +0.74(+0.24%) |
Nov 21, 2017 | 310.87 | 311.22 | 306.11 | 309.06 | 1,281,519 | -0.40(-0.13%) |
Nov 20, 2017 | 313.60 | 315.76 | 309.17 | 309.46 | 666,989 | -4.51(-1.44%) |
Nov 17, 2017 | 313.47 | 316.00 | 310.18 | 313.97 | 907,441 | -0.01(-0.00%) |
Nov 16, 2017 | 310.72 | 314.62 | 309.68 | 313.98 | 713,507 | +3.70(+1.19%) |
Nov 15, 2017 | 309.69 | 313.19 | 308.00 | 310.28 | 1,294,004 | +0.59(+0.19%) |
Nov 14, 2017 | 313.34 | 314.44 | 307.50 | 309.69 | 1,214,071 | -6.02(-1.91%) |
Nov 13, 2017 | 310.47 | 316.03 | 308.57 | 315.71 | 1,186,761 | +5.27(+1.70%) |
Nov 10, 2017 | 310.10 | 311.70 | 306.39 | 310.44 | 820,707 | +0.48(+0.15%) |
Nov 09, 2017 | 312.00 | 313.97 | 308.90 | 309.96 | 895,309 | -2.62(-0.84%) |
Nov 08, 2017 | 314.81 | 314.81 | 311.64 | 312.58 | 1,232,077 | -0.99(-0.32%) |
Nov 07, 2017 | 315.94 | 315.98 | 310.46 | 313.57 | 887,460 | -1.90(-0.60%) |
Nov 06, 2017 | 314.39 | 319.40 | 314.14 | 315.47 | 1,065,157 | +1.33(+0.42%) |
Nov 03, 2017 | 309.79 | 314.20 | 308.21 | 314.14 | 827,968 | +4.74(+1.53%) |
Nov 02, 2017 | 316.00 | 319.22 | 308.59 | 309.40 | 1,570,858 | -6.33(-2.00%) |
Nov 01, 2017 | 312.75 | 319.95 | 311.57 | 315.73 | 1,386,122 | +4.07(+1.31%) |
Oct 31, 2017 | 315.18 | 316.86 | 310.50 | 311.66 | 1,201,617 | -4.14(-1.31%) |
Oct 30, 2017 | 307.74 | 317.67 | 307.20 | 315.80 | 1,469,629 | +8.06(+2.62%) |
Oct 27, 2017 | 307.45 | 309.60 | 305.00 | 307.74 | 1,679,757 | +0.10(+0.03%) |
Oct 26, 2017 | 310.00 | 313.57 | 305.12 | 307.64 | 1,905,260 | -7.00(-2.22%) |
Oct 25, 2017 | 317.96 | 320.25 | 313.00 | 314.64 | 1,879,929 | -1.09(-0.35%) |
Oct 24, 2017 | 319.00 | 321.00 | 301.81 | 315.73 | 5,849,044 | -12.82(-3.90%) |
Oct 23, 2017 | 335.25 | 335.51 | 327.83 | 328.55 | 1,884,798 | -9.55(-2.82%) |
Oct 20, 2017 | 343.00 | 343.31 | 334.05 | 338.10 | 1,909,267 | -4.32(-1.26%) |
Oct 19, 2017 | 343.40 | 346.11 | 338.11 | 342.42 | 1,291,847 | -2.16(-0.63%) |
Oct 18, 2017 | 346.56 | 348.84 | 343.54 | 344.58 | 1,247,013 | +0.11(+0.03%) |
Oct 17, 2017 | 343.12 | 348.65 | 339.69 | 344.47 | 1,616,264 | +8.79(+2.62%) |
Oct 16, 2017 | 337.73 | 344.37 | 333.17 | 335.68 | 1,176,589 | -1.96(-0.58%) |
Oct 13, 2017 | 333.26 | 338.94 | 332.07 | 337.64 | 1,360,299 | +4.33(+1.30%) |
Oct 12, 2017 | 332.93 | 334.32 | 330.04 | 333.31 | 1,120,224 | +0.12(+0.04%) |
Oct 11, 2017 | 332.12 | 333.33 | 329.27 | 333.19 | 938,930 | +0.36(+0.11%) |
Oct 10, 2017 | 328.55 | 332.87 | 328.25 | 332.83 | 1,003,834 | +3.82(+1.16%) |
Oct 09, 2017 | 327.46 | 332.24 | 326.32 | 329.01 | 902,443 | +1.53(+0.47%) |
Oct 06, 2017 | 325.21 | 328.50 | 324.60 | 327.48 | 1,038,975 | +0.74(+0.23%) |
Oct 05, 2017 | 320.72 | 330.98 | 320.28 | 326.74 | 2,159,738 | +11.82(+3.75%) |
Oct 04, 2017 | 313.57 | 316.55 | 306.00 | 314.92 | 1,067,637 | -2.47(-0.78%) |
Oct 03, 2017 | 317.11 | 317.80 | 313.91 | 317.39 | 850,868 | +1.22(+0.39%) |
Oct 02, 2017 | 315.19 | 317.13 | 313.12 | 316.17 | 1,673,993 | +3.05(+0.97%) |
Sep 29, 2017 | 309.09 | 313.60 | 303.00 | 313.12 | 1,647,552 | +3.12(+1.01%) |
Sep 28, 2017 | 312.75 | 314.57 | 308.88 | 310.00 | 957,166 | -2.80(-0.90%) |
Sep 27, 2017 | 318.57 | 318.75 | 311.74 | 312.80 | 1,086,353 | -4.26(-1.34%) |
Sep 26, 2017 | 318.21 | 320.50 | 314.00 | 317.06 | 944,261 | -0.45(-0.14%) |
Sep 25, 2017 | 318.28 | 321.50 | 316.96 | 317.51 | 1,284,583 | -0.95(-0.30%) |
Sep 22, 2017 | 311.30 | 319.34 | 311.30 | 318.46 | 988,098 | +3.43(+1.09%) |
Sep 21, 2017 | 316.39 | 317.96 | 314.44 | 315.03 | 934,729 | -3.97(-1.24%) |
Sep 20, 2017 | 318.61 | 321.60 | 316.52 | 319.00 | 849,480 | +1.07(+0.34%) |
Sep 19, 2017 | 318.43 | 319.44 | 316.46 | 317.93 | 779,263 | -0.25(-0.08%) |
Sep 18, 2017 | 321.50 | 321.81 | 317.60 | 318.18 | 1,001,770 | -3.08(-0.96%) |
Sep 15, 2017 | 324.91 | 325.99 | 320.37 | 321.26 | 2,235,370 | -2.40(-0.74%) |
Sep 14, 2017 | 323.07 | 326.20 | 319.59 | 323.66 | 1,136,430 | -0.39(-0.12%) |
Sep 13, 2017 | 329.57 | 330.00 | 323.40 | 324.05 | 1,160,915 | -5.64(-1.71%) |
Sep 12, 2017 | 329.82 | 324.44 | 329.69 | 1,045,577 | +3.15(+0.96%) | |
Sep 11, 2017 | 329.60 | 329.95 | 322.82 | 326.54 | 1,299,791 | +0.21(+0.06%) |
Sep 08, 2017 | 326.73 | 329.84 | 323.69 | 326.33 | 1,429,845 | +2.43(+0.75%) |
Sep 07, 2017 | 317.36 | 325.77 | 315.00 | 323.90 | 1,571,526 | +6.54(+2.06%) |
Sep 06, 2017 | 317.48 | 321.90 | 314.28 | 317.36 | 1,535,298 | +1.53(+0.48%) |
Sep 05, 2017 | 318.63 | 319.82 | 312.54 | 315.83 | 1,660,539 | -5.18(-1.61%) |
Sep 01, 2017 | 317.16 | 322.12 | 313.68 | 321.01 | 2,083,874 | +4.45(+1.41%) |
Aug 31, 2017 | 304.59 | 316.85 | 304.19 | 316.56 | 2,503,587 | +12.81(+4.22%) |
Aug 30, 2017 | 291.46 | 305.49 | 291.46 | 303.75 | 1,916,745 | +10.17(+3.46%) |
Aug 29, 2017 | 289.36 | 293.80 | 289.36 | 293.58 | 903,293 | +1.28(+0.44%) |
Aug 28, 2017 | 288.12 | 295.50 | 287.00 | 292.30 | 1,447,690 | +7.24(+2.54%) |
Aug 25, 2017 | 287.31 | 289.85 | 284.89 | 285.06 | 900,469 | -0.39(-0.14%) |
Aug 24, 2017 | 283.66 | 285.80 | 281.80 | 285.45 | 801,483 | +2.81(+0.99%) |
Aug 23, 2017 | 286.00 | 286.00 | 282.26 | 282.64 | 1,047,374 | -4.08(-1.42%) |
Aug 22, 2017 | 284.13 | 288.15 | 283.11 | 286.72 | 944,892 | +3.57(+1.26%) |
Aug 21, 2017 | 280.95 | 284.05 | 280.60 | 283.15 | 850,262 | +1.38(+0.49%) |
Aug 18, 2017 | 283.31 | 285.67 | 281.65 | 281.77 | 814,072 | -2.65(-0.93%) |
Aug 17, 2017 | 293.07 | 294.00 | 284.29 | 284.42 | 1,590,602 | -9.66(-3.28%) |
Aug 16, 2017 | 291.16 | 296.91 | 290.29 | 294.08 | 1,684,010 | +6.16(+2.14%) |
Aug 15, 2017 | 287.10 | 289.71 | 285.51 | 287.92 | 861,688 | +1.87(+0.65%) |
Aug 14, 2017 | 285.08 | 286.58 | 284.00 | 286.05 | 786,776 | +2.37(+0.84%) |
Aug 11, 2017 | 282.40 | 285.90 | 281.29 | 283.68 | 727,172 | +2.53(+0.90%) |
Aug 10, 2017 | 286.72 | 287.11 | 280.88 | 281.15 | 1,377,956 | -7.59(-2.63%) |
Aug 09, 2017 | 285.79 | 289.47 | 285.73 | 288.74 | 777,522 | -0.52(-0.18%) |
Aug 08, 2017 | 291.18 | 291.70 | 288.50 | 289.26 | 921,570 | -1.75(-0.60%) |
Aug 07, 2017 | 289.18 | 291.17 | 288.17 | 291.01 | 1,035,630 | +2.74(+0.95%) |
Aug 04, 2017 | 286.89 | 288.63 | 284.45 | 288.27 | 745,982 | +2.18(+0.76%) |
Aug 03, 2017 | 288.85 | 289.01 | 285.00 | 286.09 | 882,802 | -1.91(-0.66%) |
Aug 02, 2017 | 290.15 | 291.62 | 287.17 | 288.00 | 1,279,405 | -3.15(-1.08%) |
Aug 01, 2017 | 290.80 | 291.86 | 289.55 | 291.15 | 1,194,624 | +1.56(+0.54%) |
Jul 31, 2017 | 287.60 | 290.96 | 287.59 | 289.59 | 1,281,117 | +2.15(+0.75%) |
Jul 28, 2017 | 287.48 | 289.16 | 284.00 | 287.44 | 869,157 | -0.51(-0.18%) |
Jul 27, 2017 | 295.14 | 296.70 | 285.13 | 287.95 | 1,721,531 | -7.66(-2.59%) |
Jul 26, 2017 | 288.55 | 296.95 | 285.02 | 295.61 | 3,014,283 | +12.65(+4.47%) |
Jul 25, 2017 | 290.01 | 291.91 | 280.24 | 282.96 | 3,109,869 | -1.74(-0.61%) |
Jul 24, 2017 | 283.00 | 285.35 | 280.01 | 284.70 | 1,475,689 | +1.78(+0.63%) |
Jul 21, 2017 | 280.25 | 283.00 | 280.02 | 282.92 | 985,437 | +1.48(+0.53%) |
Jul 20, 2017 | 282.18 | 284.32 | 280.75 | 281.44 | 1,049,150 | -0.51(-0.18%) |
Jul 19, 2017 | 283.52 | 285.84 | 280.51 | 281.95 | 1,103,424 | -0.65(-0.23%) |
Jul 18, 2017 | 283.01 | 283.68 | 280.31 | 282.60 | 1,126,696 | -0.05(-0.02%) |
Jul 17, 2017 | 280.10 | 284.31 | 279.51 | 282.65 | 1,531,778 | +1.84(+0.66%) |
Jul 14, 2017 | 279.74 | 281.34 | 277.77 | 280.81 | 920,995 | +2.45(+0.88%) |
Jul 13, 2017 | 276.04 | 280.75 | 272.61 | 278.36 | 1,422,679 | +3.28(+1.19%) |
Jul 12, 2017 | 274.15 | 276.45 | 272.33 | 275.08 | 1,406,511 | +3.32(+1.22%) |
Jul 11, 2017 | 273.10 | 274.10 | 269.50 | 271.76 | 923,109 | -1.82(-0.67%) |
Jul 10, 2017 | 273.50 | 274.08 | 270.31 | 273.58 | 942,132 | -0.35(-0.13%) |
Jul 07, 2017 | 271.90 | 274.86 | 270.80 | 273.93 | 906,260 | +1.97(+0.72%) |
Jul 06, 2017 | 275.57 | 276.89 | 271.00 | 271.96 | 1,309,650 | -5.75(-2.07%) |
Jul 05, 2017 | 272.97 | 278.37 | 272.61 | 277.71 | 1,326,089 | +5.19(+1.90%) |