Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 228.35 | 230.77 | 226.72 | 226.95 | 1,242,560 | -1.18(-0.52%) |
Jun 28, 2018 | 228.49 | 228.76 | 222.61 | 228.13 | 1,680,694 | -1.21(-0.53%) |
Jun 27, 2018 | 230.04 | 232.24 | 227.85 | 229.34 | 1,148,080 | -0.70(-0.30%) |
Jun 26, 2018 | 231.59 | 233.02 | 229.50 | 230.04 | 1,180,622 | -1.97(-0.85%) |
Jun 25, 2018 | 232.54 | 234.02 | 230.38 | 232.01 | 1,263,466 | -1.41(-0.60%) |
Jun 22, 2018 | 231.76 | 234.84 | 230.31 | 233.42 | 1,238,853 | +1.66(+0.72%) |
Jun 21, 2018 | 232.59 | 233.44 | 230.11 | 231.76 | 843,586 | -0.83(-0.36%) |
Jun 20, 2018 | 232.64 | 234.14 | 231.39 | 232.59 | 1,323,678 | -0.52(-0.22%) |
Jun 19, 2018 | 231.04 | 234.04 | 230.94 | 233.11 | 1,428,577 | +0.43(+0.18%) |
Jun 18, 2018 | 233.33 | 235.33 | 231.72 | 232.68 | 1,693,082 | -1.07(-0.46%) |
Jun 15, 2018 | 234.22 | 230.49 | 233.75 | 2,600,708 | +3.26(+1.41%) | |
Jun 14, 2018 | 225.93 | 231.33 | 225.86 | 230.49 | 2,602,110 | +5.19(+2.30%) |
Jun 13, 2018 | 221.68 | 225.92 | 221.20 | 225.30 | 1,792,732 | +4.41(+1.99%) |
Jun 12, 2018 | 221.17 | 221.82 | 215.70 | 220.90 | 1,536,002 | -0.62(-0.28%) |
Jun 11, 2018 | 217.49 | 223.32 | 216.19 | 221.51 | 1,530,157 | +3.84(+1.77%) |
Jun 08, 2018 | 218.94 | 219.08 | 216.25 | 217.67 | 1,066,423 | -1.23(-0.56%) |
Jun 07, 2018 | 217.24 | 219.77 | 216.68 | 218.90 | 1,519,363 | +2.36(+1.09%) |
Jun 06, 2018 | 214.35 | 216.54 | 1,157,226 | -0.01(-0.00%) | ||
Jun 05, 2018 | 214.07 | 217.15 | 213.53 | 216.55 | 1,319,390 | +2.50(+1.17%) |
Jun 04, 2018 | 211.50 | 214.26 | 210.42 | 214.05 | 1,302,353 | +3.56(+1.69%) |
Jun 01, 2018 | 211.71 | 212.65 | 209.83 | 210.49 | 1,786,495 | +0.08(+0.04%) |
May 31, 2018 | 219.93 | 219.93 | 210.27 | 210.42 | 2,550,699 | -9.66(-4.39%) |
May 30, 2018 | 218.83 | 220.90 | 217.62 | 220.07 | 943,706 | +2.18(+1.00%) |
May 29, 2018 | 218.63 | 220.08 | 216.49 | 217.90 | 972,811 | -2.95(-1.33%) |
May 25, 2018 | 220.84 | 220.84 | 220.84 | 0 | +1.68(+0.77%) | |
May 24, 2018 | 220.81 | 220.81 | 217.67 | 219.16 | 713,832 | -1.37(-0.62%) |
May 23, 2018 | 221.76 | 222.64 | 218.57 | 220.53 | 954,647 | -1.78(-0.80%) |
May 22, 2018 | 221.82 | 223.39 | 220.55 | 222.31 | 967,675 | +0.27(+0.12%) |
May 21, 2018 | 221.06 | 222.74 | 221.06 | 222.04 | 678,279 | +1.69(+0.77%) |
May 18, 2018 | 220.06 | 220.90 | 219.31 | 220.35 | 946,973 | +0.08(+0.03%) |
May 17, 2018 | 220.60 | 221.42 | 219.39 | 220.27 | 1,027,080 | -0.58(-0.26%) |
May 16, 2018 | 219.72 | 221.76 | 218.92 | 220.85 | 861,688 | +1.45(+0.66%) |
May 15, 2018 | 220.46 | 222.49 | 218.64 | 219.40 | 1,026,837 | -1.37(-0.62%) |
May 14, 2018 | 221.38 | 223.03 | 218.49 | 220.77 | 1,861,542 | +0.25(+0.11%) |
May 11, 2018 | 214.35 | 221.57 | 213.57 | 220.52 | 1,963,959 | +6.06(+2.83%) |
May 10, 2018 | 211.80 | 215.21 | 210.76 | 214.46 | 1,356,399 | +3.71(+1.76%) |
May 09, 2018 | 213.54 | 213.60 | 209.03 | 210.75 | 1,609,127 | -2.21(-1.04%) |
May 08, 2018 | 216.84 | 217.90 | 212.31 | 212.97 | 1,489,761 | -4.90(-2.25%) |
May 07, 2018 | 221.56 | 222.03 | 216.76 | 217.87 | 1,502,790 | -3.72(-1.68%) |
May 04, 2018 | 218.57 | 222.19 | 216.37 | 221.59 | 1,146,106 | +2.29(+1.04%) |
May 03, 2018 | 218.21 | 219.81 | 212.99 | 219.30 | 1,773,837 | +1.51(+0.69%) |
May 02, 2018 | 222.61 | 223.26 | 217.44 | 217.79 | 1,834,325 | -6.03(-2.70%) |
May 01, 2018 | 224.11 | 226.12 | 221.49 | 223.83 | 1,327,009 | -0.44(-0.19%) |
Apr 30, 2018 | 227.80 | 229.34 | 223.85 | 224.26 | 1,549,566 | -3.00(-1.32%) |
Apr 27, 2018 | 225.07 | 228.26 | 223.90 | 227.27 | 2,918,206 | +2.04(+0.91%) |
Apr 26, 2018 | 229.55 | 233.56 | 224.47 | 225.22 | 4,103,209 | -1.75(-0.77%) |
Apr 25, 2018 | 218.57 | 227.55 | 212.09 | 226.97 | 4,051,908 | +13.15(+6.15%) |
Apr 24, 2018 | 216.53 | 217.86 | 212.44 | 213.82 | 2,396,953 | -2.09(-0.97%) |
Apr 23, 2018 | 215.49 | 217.15 | 214.31 | 215.91 | 1,127,280 | +1.07(+0.50%) |
Apr 20, 2018 | 217.01 | 218.34 | 214.13 | 214.84 | 1,188,977 | -1.52(-0.70%) |
Apr 19, 2018 | 219.32 | 219.68 | 215.64 | 216.36 | 1,063,923 | -2.83(-1.29%) |
Apr 18, 2018 | 218.56 | 220.04 | 217.15 | 219.19 | 1,146,747 | +1.07(+0.49%) |
Apr 17, 2018 | 216.71 | 220.39 | 215.69 | 218.12 | 2,478,431 | +4.04(+1.89%) |
Apr 16, 2018 | 212.72 | 215.38 | 211.33 | 214.08 | 1,258,180 | +3.09(+1.46%) |
Apr 13, 2018 | 210.54 | 212.56 | 210.44 | 210.99 | 1,039,157 | +1.48(+0.71%) |
Apr 12, 2018 | 210.89 | 213.05 | 209.38 | 209.51 | 2,132,947 | +0.13(+0.06%) |
Apr 11, 2018 | 212.21 | 213.42 | 208.44 | 209.37 | 1,425,860 | -4.40(-2.06%) |
Apr 10, 2018 | 213.91 | 214.94 | 211.86 | 213.77 | 1,491,741 | +1.98(+0.93%) |
Apr 09, 2018 | 214.44 | 216.44 | 211.53 | 211.80 | 2,264,171 | -1.81(-0.85%) |
Apr 06, 2018 | 217.23 | 218.73 | 211.37 | 213.61 | 1,879,407 | -5.66(-2.58%) |
Apr 05, 2018 | 217.94 | 219.82 | 216.33 | 219.27 | 1,266,309 | +2.20(+1.01%) |
Apr 04, 2018 | 213.25 | 217.62 | 213.25 | 217.07 | 1,654,355 | +0.86(+0.40%) |
Apr 03, 2018 | 210.73 | 216.99 | 209.30 | 216.21 | 1,734,636 | +7.01(+3.35%) |
Apr 02, 2018 | 210.36 | 213.48 | 206.68 | 209.19 | 2,037,017 | +0.41(+0.20%) |
Mar 29, 2018 | 208.78 | 208.78 | 208.78 | 0 | -1.69(-0.80%) | |
Mar 28, 2018 | 209.27 | 211.98 | 208.64 | 210.47 | 1,588,653 | +1.94(+0.93%) |
Mar 27, 2018 | 210.72 | 212.60 | 207.32 | 208.54 | 1,408,754 | -1.56(-0.74%) |
Mar 26, 2018 | 206.77 | 210.34 | 206.77 | 210.09 | 1,677,422 | +5.18(+2.53%) |
Mar 23, 2018 | 209.77 | 204.81 | 204.92 | 1,559,199 | -3.06(-1.47%) | |
Mar 22, 2018 | 213.61 | 214.40 | 207.46 | 207.98 | 1,654,090 | -6.78(-3.16%) |
Mar 21, 2018 | 218.24 | 218.24 | 214.75 | 214.76 | 1,385,141 | -3.79(-1.74%) |
Mar 20, 2018 | 217.10 | 219.44 | 216.53 | 218.55 | 1,395,408 | +1.89(+0.87%) |
Mar 19, 2018 | 216.84 | 217.76 | 214.95 | 216.66 | 1,145,742 | -0.11(-0.05%) |
Mar 16, 2018 | 219.32 | 219.45 | 216.67 | 216.78 | 1,930,629 | -1.80(-0.82%) |
Mar 15, 2018 | 217.99 | 219.87 | 217.03 | 218.57 | 1,450,663 | +0.92(+0.42%) |
Mar 14, 2018 | 219.09 | 219.09 | 216.78 | 217.65 | 1,757,306 | -1.13(-0.52%) |
Mar 13, 2018 | 219.47 | 220.37 | 215.98 | 218.78 | 1,876,511 | +0.34(+0.16%) |
Mar 12, 2018 | 220.66 | 221.17 | 217.86 | 218.44 | 2,064,550 | -2.79(-1.26%) |
Mar 09, 2018 | 218.99 | 221.70 | 216.86 | 221.23 | 2,059,558 | +3.81(+1.75%) |
Mar 08, 2018 | 220.46 | 220.60 | 216.06 | 217.42 | 2,103,247 | -2.21(-1.00%) |
Mar 07, 2018 | 219.91 | 217.86 | 219.63 | 1,027,166 | -0.84(-0.38%) | |
Mar 06, 2018 | 220.05 | 221.08 | 217.91 | 220.47 | 1,046,590 | +0.67(+0.31%) |
Mar 05, 2018 | 219.60 | 220.61 | 216.39 | 219.80 | 1,313,811 | -0.99(-0.45%) |
Mar 02, 2018 | 218.70 | 221.44 | 217.21 | 220.78 | 1,044,918 | +0.99(+0.45%) |
Mar 01, 2018 | 222.27 | 224.16 | 217.20 | 219.80 | 1,567,818 | -3.16(-1.42%) |
Feb 28, 2018 | 224.94 | 227.04 | 222.92 | 222.96 | 1,678,581 | -1.73(-0.77%) |
Feb 27, 2018 | 226.28 | 228.07 | 224.53 | 224.69 | 1,416,216 | -0.96(-0.42%) |
Feb 26, 2018 | 223.01 | 226.07 | 221.99 | 225.65 | 1,025,605 | +2.82(+1.27%) |
Feb 23, 2018 | 222.58 | 223.13 | 220.55 | 222.83 | 1,111,310 | +1.48(+0.67%) |
Feb 22, 2018 | 221.35 | 1,064,147 | +1.56(+0.71%) | |||
Feb 21, 2018 | 220.71 | 223.02 | 219.76 | 219.79 | 1,011,445 | -0.18(-0.08%) |
Feb 20, 2018 | 220.97 | 222.46 | 219.40 | 219.97 | 1,053,281 | -2.65(-1.19%) |
Feb 16, 2018 | 222.62 | 222.62 | 222.62 | 0 | +2.80(+1.28%) | |
Feb 15, 2018 | 224.59 | 224.59 | 217.23 | 219.82 | 1,602,975 | -2.80(-1.26%) |
Feb 14, 2018 | 219.49 | 223.29 | 219.25 | 222.62 | 1,583,748 | +1.49(+0.67%) |
Feb 13, 2018 | 218.65 | 222.44 | 217.26 | 221.13 | 1,467,995 | +0.64(+0.29%) |
Feb 12, 2018 | 220.40 | 222.08 | 218.30 | 220.49 | 1,890,611 | +1.00(+0.46%) |
Feb 09, 2018 | 220.03 | 221.11 | 213.45 | 219.49 | 2,741,821 | +1.08(+0.49%) |
Feb 08, 2018 | 225.46 | 227.57 | 218.26 | 218.41 | 2,493,933 | -7.46(-3.30%) |
Feb 07, 2018 | 221.54 | 227.98 | 220.43 | 225.86 | 2,441,127 | +3.42(+1.54%) |
Feb 06, 2018 | 213.91 | 223.88 | 212.76 | 222.44 | 2,469,934 | +2.15(+0.98%) |
Feb 05, 2018 | 225.55 | 227.02 | 215.79 | 220.29 | 2,089,372 | -6.27(-2.77%) |
Feb 02, 2018 | 229.28 | 230.97 | 226.03 | 226.56 | 1,456,884 | -4.50(-1.95%) |
Feb 01, 2018 | 234.37 | 235.79 | 229.15 | 231.06 | 2,099,613 | -3.71(-1.58%) |
Jan 31, 2018 | 246.48 | 253.81 | 231.90 | 234.77 | 4,286,325 | +4.18(+1.81%) |
Jan 30, 2018 | 230.95 | 235.56 | 226.84 | 230.60 | 4,779,943 | -12.86(-5.28%) |
Jan 29, 2018 | 243.15 | 245.37 | 242.56 | 243.46 | 2,084,299 | -1.11(-0.45%) |
Jan 26, 2018 | 238.09 | 244.89 | 236.91 | 244.57 | 1,280,870 | +6.48(+2.72%) |
Jan 25, 2018 | 239.57 | 240.98 | 237.02 | 238.09 | 1,135,697 | -1.55(-0.65%) |
Jan 24, 2018 | 237.84 | 240.48 | 236.86 | 239.64 | 1,512,931 | +2.36(+0.99%) |
Jan 23, 2018 | 237.25 | 237.45 | 235.59 | 237.28 | 1,042,022 | +0.00(+0.00%) |
Jan 22, 2018 | 236.95 | 237.67 | 234.91 | 237.28 | 1,324,793 | +0.42(+0.18%) |
Jan 19, 2018 | 237.43 | 237.45 | 236.19 | 236.87 | 1,608,319 | +0.39(+0.16%) |
Jan 18, 2018 | 237.05 | 237.05 | 233.98 | 236.48 | 1,272,672 | +0.47(+0.20%) |
Jan 17, 2018 | 230.19 | 236.85 | 229.38 | 236.00 | 1,807,742 | +7.01(+3.06%) |
Jan 16, 2018 | 228.47 | 229.94 | 227.89 | 229.00 | 1,598,056 | +1.83(+0.80%) |
Jan 12, 2018 | 227.17 | 227.17 | 227.17 | 0 | +4.57(+2.05%) | |
Jan 11, 2018 | 221.65 | 224.50 | 221.56 | 222.60 | 1,605,048 | +1.05(+0.47%) |
Jan 10, 2018 | 222.38 | 219.83 | 221.55 | 898,571 | -0.73(-0.33%) | |
Jan 09, 2018 | 219.59 | 223.05 | 218.82 | 222.28 | 1,843,545 | +2.69(+1.23%) |
Jan 08, 2018 | 221.17 | 221.17 | 218.55 | 219.59 | 1,721,658 | -2.39(-1.08%) |
Jan 05, 2018 | 218.04 | 222.16 | 217.75 | 221.98 | 1,507,124 | +3.91(+1.79%) |
Jan 04, 2018 | 217.49 | 219.20 | 216.78 | 218.06 | 1,122,187 | +1.00(+0.46%) |
Jan 03, 2018 | 215.85 | 217.43 | 213.19 | 217.06 | 1,374,793 | +2.98(+1.39%) |
Jan 02, 2018 | 213.13 | 214.64 | 211.94 | 214.08 | 1,363,357 | +0.94(+0.44%) |
Dec 29, 2017 | 213.14 | 213.14 | 213.14 | 0 | -1.92(-0.89%) | |
Dec 28, 2017 | 214.26 | 215.39 | 213.13 | 215.06 | 742,598 | +1.71(+0.80%) |
Dec 27, 2017 | 214.28 | 214.40 | 212.29 | 213.36 | 1,306,334 | -0.18(-0.08%) |
Dec 26, 2017 | 213.76 | 214.96 | 213.14 | 213.54 | 465,830 | -0.16(-0.08%) |
Dec 22, 2017 | 213.97 | 214.85 | 211.87 | 213.70 | 1,283,222 | +0.49(+0.23%) |
Dec 21, 2017 | 216.78 | 216.78 | 213.09 | 213.21 | 962,333 | -2.69(-1.25%) |
Dec 20, 2017 | 215.96 | 218.98 | 215.76 | 215.90 | 1,171,703 | -0.07(-0.03%) |
Dec 19, 2017 | 215.08 | 217.03 | 213.56 | 215.96 | 1,180,288 | +0.92(+0.43%) |
Dec 18, 2017 | 216.23 | 217.32 | 212.69 | 215.04 | 1,521,824 | +0.77(+0.36%) |
Dec 15, 2017 | 215.51 | 216.99 | 213.85 | 214.28 | 3,587,655 | -0.86(-0.40%) |
Dec 14, 2017 | 219.41 | 220.26 | 214.19 | 215.14 | 2,045,431 | -4.68(-2.13%) |
Dec 13, 2017 | 217.62 | 220.66 | 216.31 | 219.82 | 2,749,777 | +3.13(+1.45%) |
Dec 12, 2017 | 216.68 | 217.00 | 213.25 | 216.68 | 2,300,896 | +2.59(+1.21%) |
Dec 11, 2017 | 213.70 | 215.67 | 213.21 | 214.09 | 1,479,880 | +1.11(+0.52%) |
Dec 08, 2017 | 213.74 | 214.22 | 212.29 | 212.99 | 1,035,995 | +1.15(+0.54%) |
Dec 07, 2017 | 210.89 | 212.88 | 210.76 | 211.84 | 1,290,480 | +0.88(+0.42%) |
Dec 06, 2017 | 212.47 | 212.47 | 210.52 | 210.96 | 1,069,453 | -0.74(-0.35%) |
Dec 05, 2017 | 213.08 | 213.22 | 210.59 | 211.70 | 1,974,631 | -1.38(-0.65%) |
Dec 04, 2017 | 221.28 | 221.28 | 212.95 | 213.08 | 1,959,962 | -6.34(-2.89%) |
Dec 01, 2017 | 222.40 | 223.24 | 215.73 | 219.42 | 2,903,664 | -2.47(-1.12%) |
Nov 30, 2017 | 214.78 | 222.91 | 214.12 | 221.89 | 4,894,639 | +7.22(+3.37%) |
Nov 29, 2017 | 210.38 | 217.64 | 210.29 | 214.67 | 2,327,947 | +4.75(+2.26%) |
Nov 28, 2017 | 208.49 | 210.20 | 207.05 | 209.92 | 1,812,824 | +2.12(+1.02%) |
Nov 27, 2017 | 208.53 | 208.91 | 207.19 | 207.79 | 2,258,056 | -0.34(-0.16%) |
Nov 24, 2017 | 208.40 | 209.15 | 207.62 | 208.13 | 469,314 | -0.03(-0.01%) |
Nov 22, 2017 | 207.63 | 208.74 | 207.09 | 208.16 | 1,287,289 | +0.38(+0.18%) |
Nov 21, 2017 | 208.60 | 209.32 | 207.09 | 207.78 | 1,647,862 | +0.49(+0.24%) |
Nov 20, 2017 | 208.71 | 209.30 | 205.88 | 207.29 | 1,380,905 | -1.26(-0.60%) |
Nov 17, 2017 | 208.30 | 209.88 | 207.91 | 208.55 | 1,275,148 | -0.06(-0.03%) |
Nov 16, 2017 | 205.60 | 209.85 | 205.60 | 208.60 | 1,538,366 | +2.54(+1.23%) |
Nov 15, 2017 | 205.46 | 206.95 | 204.86 | 206.06 | 1,260,835 | -0.24(-0.11%) |
Nov 14, 2017 | 205.88 | 207.28 | 203.93 | 206.30 | 1,393,618 | -0.01(-0.00%) |
Nov 13, 2017 | 205.10 | 207.59 | 204.73 | 206.31 | 2,576,252 | +0.18(+0.09%) |
Nov 10, 2017 | 204.11 | 206.80 | 203.00 | 206.13 | 1,943,466 | +2.16(+1.06%) |
Nov 09, 2017 | 203.75 | 205.03 | 201.43 | 203.97 | 973,830 | -0.84(-0.41%) |
Nov 08, 2017 | 204.28 | 206.71 | 203.20 | 204.81 | 1,217,081 | -0.57(-0.28%) |
Nov 07, 2017 | 205.33 | 208.47 | 202.55 | 205.38 | 1,780,981 | +1.10(+0.54%) |
Nov 06, 2017 | 201.72 | 207.76 | 201.31 | 204.27 | 2,664,371 | +4.25(+2.12%) |
Nov 03, 2017 | 198.94 | 201.58 | 197.61 | 200.02 | 1,246,529 | +1.14(+0.57%) |
Nov 02, 2017 | 198.51 | 199.60 | 196.81 | 198.88 | 1,151,594 | +1.00(+0.51%) |
Nov 01, 2017 | 198.35 | 199.25 | 197.06 | 197.88 | 1,967,160 | +0.30(+0.15%) |
Oct 31, 2017 | 198.00 | 198.32 | 195.47 | 197.57 | 1,340,931 | -0.24(-0.12%) |
Oct 30, 2017 | 199.26 | 200.28 | 197.04 | 197.81 | 1,527,841 | -1.78(-0.89%) |
Oct 27, 2017 | 195.49 | 200.21 | 194.48 | 199.59 | 2,350,212 | +4.18(+2.14%) |
Oct 26, 2017 | 194.54 | 198.24 | 193.83 | 195.40 | 2,239,377 | +1.13(+0.58%) |
Oct 25, 2017 | 188.88 | 198.07 | 188.64 | 194.27 | 3,961,480 | +9.88(+5.36%) |
Oct 24, 2017 | 184.92 | 185.60 | 183.23 | 184.39 | 2,079,477 | -0.37(-0.20%) |
Oct 23, 2017 | 183.73 | 186.51 | 182.57 | 184.76 | 1,088,627 | +0.90(+0.49%) |
Oct 20, 2017 | 182.99 | 186.00 | 182.92 | 183.86 | 1,307,760 | +1.41(+0.77%) |
Oct 19, 2017 | 180.63 | 182.57 | 177.31 | 182.46 | 2,404,256 | +1.33(+0.73%) |
Oct 18, 2017 | 179.79 | 188.15 | 179.44 | 181.12 | 3,487,315 | +4.28(+2.42%) |
Oct 17, 2017 | 173.92 | 179.01 | 173.47 | 176.85 | 2,145,005 | +3.31(+1.91%) |
Oct 16, 2017 | 173.13 | 175.06 | 172.55 | 173.54 | 1,446,598 | -0.07(-0.04%) |
Oct 13, 2017 | 175.18 | 176.60 | 172.17 | 173.61 | 3,473,137 | -5.58(-3.12%) |
Oct 12, 2017 | 179.97 | 180.24 | 178.10 | 179.19 | 1,743,282 | -0.14(-0.08%) |
Oct 11, 2017 | 178.28 | 179.75 | 177.12 | 179.33 | 1,121,108 | +1.18(+0.66%) |
Oct 10, 2017 | 179.75 | 180.09 | 176.94 | 178.15 | 1,194,679 | -1.98(-1.10%) |
Oct 09, 2017 | 182.10 | 182.73 | 179.37 | 180.13 | 1,447,947 | -2.34(-1.28%) |
Oct 06, 2017 | 182.33 | 183.34 | 181.96 | 182.47 | 897,991 | +0.28(+0.16%) |
Oct 05, 2017 | 182.65 | 183.26 | 181.10 | 182.19 | 1,257,706 | -0.47(-0.26%) |
Oct 04, 2017 | 182.74 | 184.03 | 182.48 | 182.66 | 1,030,725 | +0.18(+0.10%) |
Oct 03, 2017 | 180.56 | 182.62 | 180.23 | 182.48 | 1,091,283 | +2.00(+1.11%) |
Oct 02, 2017 | 180.58 | 181.11 | 179.43 | 180.48 | 1,609,465 | +1.16(+0.65%) |
Sep 29, 2017 | 178.86 | 179.38 | 177.36 | 179.32 | 1,333,415 | +0.09(+0.05%) |
Sep 28, 2017 | 175.61 | 179.56 | 175.21 | 179.22 | 2,602,301 | +3.14(+1.79%) |
Sep 27, 2017 | 174.50 | 176.48 | 173.28 | 176.08 | 1,703,137 | +2.05(+1.18%) |
Sep 26, 2017 | 172.11 | 174.68 | 171.97 | 174.03 | 1,926,814 | +2.62(+1.53%) |
Sep 25, 2017 | 172.83 | 175.10 | 171.07 | 171.41 | 2,165,282 | -1.28(-0.74%) |
Sep 22, 2017 | 173.29 | 175.45 | 170.66 | 172.69 | 2,376,453 | -0.60(-0.35%) |
Sep 21, 2017 | 172.93 | 174.18 | 172.02 | 173.29 | 1,733,478 | +0.01(+0.01%) |
Sep 20, 2017 | 171.30 | 173.32 | 169.42 | 173.28 | 3,251,373 | +1.94(+1.13%) |
Sep 19, 2017 | 176.13 | 176.13 | 170.87 | 171.35 | 3,957,954 | -3.36(-1.92%) |
Sep 18, 2017 | 176.77 | 177.09 | 174.69 | 174.71 | 1,978,047 | -1.50(-0.85%) |
Sep 15, 2017 | 175.94 | 177.44 | 174.41 | 176.21 | 2,762,363 | -0.15(-0.09%) |
Sep 14, 2017 | 179.04 | 179.43 | 176.21 | 176.36 | 2,105,683 | -2.81(-1.57%) |
Sep 13, 2017 | 178.88 | 181.31 | 178.27 | 179.17 | 1,419,090 | +0.45(+0.25%) |
Sep 12, 2017 | 185.00 | 185.00 | 177.54 | 178.72 | 2,867,364 | -6.34(-3.42%) |
Sep 11, 2017 | 184.30 | 185.23 | 183.11 | 185.05 | 1,456,443 | +1.98(+1.08%) |
Sep 08, 2017 | 181.99 | 184.16 | 181.64 | 183.07 | 1,328,499 | +1.14(+0.63%) |
Sep 07, 2017 | 182.22 | 183.15 | 181.21 | 181.93 | 1,229,306 | -0.29(-0.16%) |
Sep 06, 2017 | 185.94 | 186.44 | 181.15 | 182.22 | 1,940,049 | -3.32(-1.79%) |
Sep 05, 2017 | 184.83 | 187.24 | 184.11 | 185.54 | 1,561,742 | -0.24(-0.13%) |
Sep 01, 2017 | 184.47 | 185.91 | 184.47 | 185.78 | 973,932 | +1.31(+0.71%) |
Aug 31, 2017 | 181.34 | 184.73 | 181.05 | 184.47 | 2,589,865 | +4.27(+2.37%) |
Aug 30, 2017 | 182.10 | 182.42 | 180.18 | 180.20 | 2,011,127 | -2.19(-1.20%) |
Aug 29, 2017 | 181.41 | 183.28 | 181.39 | 182.39 | 1,186,759 | +0.33(+0.18%) |
Aug 28, 2017 | 181.65 | 183.07 | 181.32 | 182.06 | 1,675,573 | +0.75(+0.42%) |
Aug 25, 2017 | 182.16 | 183.07 | 181.22 | 181.31 | 1,510,165 | -0.21(-0.11%) |
Aug 24, 2017 | 183.70 | 184.21 | 180.89 | 181.51 | 1,260,609 | -2.19(-1.19%) |
Aug 23, 2017 | 182.77 | 183.78 | 182.26 | 183.71 | 1,184,031 | +0.26(+0.14%) |
Aug 22, 2017 | 181.58 | 184.88 | 180.73 | 183.44 | 1,645,645 | +1.86(+1.03%) |
Aug 21, 2017 | 180.01 | 181.75 | 179.80 | 181.58 | 1,340,802 | +1.84(+1.02%) |
Aug 18, 2017 | 181.09 | 181.09 | 179.44 | 179.74 | 1,127,735 | -0.88(-0.49%) |
Aug 17, 2017 | 181.86 | 182.50 | 180.27 | 180.63 | 873,767 | -1.31(-0.72%) |
Aug 16, 2017 | 182.27 | 183.09 | 181.65 | 181.94 | 894,358 | +0.34(+0.19%) |
Aug 15, 2017 | 180.67 | 182.06 | 180.06 | 181.60 | 918,698 | +1.58(+0.88%) |
Aug 14, 2017 | 178.99 | 180.87 | 178.99 | 180.02 | 998,669 | +1.77(+0.99%) |
Aug 11, 2017 | 179.25 | 179.49 | 177.77 | 178.25 | 1,288,469 | -0.27(-0.15%) |
Aug 10, 2017 | 180.62 | 181.68 | 178.34 | 178.52 | 1,301,257 | -2.95(-1.62%) |
Aug 09, 2017 | 180.61 | 181.76 | 179.79 | 181.47 | 879,679 | +0.82(+0.45%) |
Aug 08, 2017 | 179.25 | 181.95 | 178.33 | 180.65 | 1,303,433 | +1.29(+0.72%) |
Aug 07, 2017 | 179.09 | 180.23 | 178.09 | 179.36 | 862,171 | +0.12(+0.07%) |
Aug 04, 2017 | 180.14 | 178.66 | 179.24 | 1,028,328 | -0.90(-0.50%) | |
Aug 03, 2017 | 178.11 | 180.51 | 177.81 | 180.14 | 1,227,774 | +2.34(+1.32%) |
Aug 02, 2017 | 175.48 | 178.68 | 175.04 | 177.80 | 1,339,544 | +2.15(+1.22%) |
Aug 01, 2017 | 175.96 | 177.06 | 175.26 | 175.65 | 1,303,479 | +0.43(+0.25%) |
Jul 31, 2017 | 176.73 | 177.09 | 175.14 | 175.22 | 1,452,524 | -1.49(-0.84%) |
Jul 28, 2017 | 172.83 | 177.22 | 171.57 | 176.71 | 1,382,681 | +4.02(+2.33%) |
Jul 27, 2017 | 173.64 | 174.02 | 171.29 | 172.69 | 1,938,451 | -1.38(-0.79%) |
Jul 26, 2017 | 170.50 | 176.53 | 168.96 | 174.07 | 2,768,483 | -5.26(-2.93%) |
Jul 25, 2017 | 180.67 | 181.42 | 179.06 | 179.33 | 1,819,834 | -0.40(-0.22%) |
Jul 24, 2017 | 179.70 | 180.29 | 178.60 | 179.73 | 1,210,869 | +0.33(+0.18%) |
Jul 21, 2017 | 178.88 | 179.86 | 178.78 | 179.40 | 1,304,902 | -0.04(-0.02%) |
Jul 20, 2017 | 178.95 | 180.09 | 178.53 | 179.43 | 1,329,126 | +0.38(+0.21%) |
Jul 19, 2017 | 178.61 | 179.91 | 178.33 | 179.06 | 1,108,171 | +0.79(+0.44%) |
Jul 18, 2017 | 181.30 | 181.84 | 176.91 | 178.27 | 1,957,679 | -2.48(-1.37%) |
Jul 17, 2017 | 181.30 | 181.38 | 180.29 | 180.75 | 1,001,385 | -0.44(-0.24%) |
Jul 14, 2017 | 181.12 | 181.75 | 180.22 | 181.19 | 1,195,082 | +0.01(+0.00%) |
Jul 13, 2017 | 181.97 | 182.44 | 179.86 | 181.18 | 1,323,402 | -0.93(-0.51%) |
Jul 12, 2017 | 181.07 | 182.91 | 180.38 | 182.12 | 1,364,393 | +1.36(+0.75%) |
Jul 11, 2017 | 180.18 | 181.29 | 179.48 | 180.76 | 1,282,416 | -0.02(-0.01%) |
Jul 10, 2017 | 179.68 | 181.31 | 179.32 | 180.78 | 1,069,727 | +0.48(+0.27%) |
Jul 07, 2017 | 179.73 | 180.89 | 178.79 | 180.30 | 829,697 | +1.25(+0.70%) |
Jul 06, 2017 | 179.73 | 179.76 | 178.03 | 179.05 | 1,180,937 | -0.91(-0.51%) |
Jul 05, 2017 | 178.31 | 180.59 | 178.02 | 179.96 | 1,485,236 | +1.55(+0.87%) |