Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 389.85 | 395.23 | 387.96 | 391.22 | 495,700 | +1.25(+0.32%) |
Sep 27, 2018 | 391.00 | 395.16 | 387.68 | 389.97 | 447,151 | +0.74(+0.19%) |
Sep 26, 2018 | 392.73 | 395.16 | 386.04 | 389.23 | 591,465 | -3.75(-0.95%) |
Sep 25, 2018 | 390.00 | 398.88 | 389.08 | 392.98 | 613,174 | +4.02(+1.03%) |
Sep 24, 2018 | 379.00 | 391.92 | 377.31 | 388.96 | 475,414 | +8.12(+2.13%) |
Sep 21, 2018 | 381.84 | 384.24 | 378.43 | 380.84 | 786,000 | +1.00(+0.26%) |
Sep 20, 2018 | 381.19 | 385.48 | 375.93 | 379.84 | 626,810 | -0.10(-0.03%) |
Sep 19, 2018 | 386.40 | 388.67 | 377.14 | 379.94 | 552,145 | -6.02(-1.56%) |
Sep 18, 2018 | 378.38 | 386.89 | 378.38 | 385.96 | 474,938 | +7.59(+2.01%) |
Sep 17, 2018 | 390.54 | 393.98 | 377.56 | 378.37 | 754,391 | -11.79(-3.02%) |
Sep 14, 2018 | 383.31 | 391.60 | 381.99 | 390.16 | 746,400 | +10.52(+2.77%) |
Sep 13, 2018 | 383.87 | 388.79 | 377.55 | 379.64 | 551,877 | -2.19(-0.57%) |
Sep 12, 2018 | 382.90 | 385.24 | 374.24 | 381.83 | 527,415 | -0.97(-0.25%) |
Sep 11, 2018 | 373.36 | 382.98 | 371.00 | 382.80 | 603,320 | +8.02(+2.14%) |
Sep 10, 2018 | 370.89 | 376.49 | 367.41 | 374.78 | 550,912 | +6.14(+1.67%) |
Sep 07, 2018 | 368.76 | 374.52 | 365.20 | 368.64 | 515,300 | -2.18(-0.59%) |
Sep 06, 2018 | 373.55 | 376.61 | 367.09 | 370.82 | 671,295 | -2.09(-0.56%) |
Sep 05, 2018 | 384.92 | 384.92 | 366.08 | 372.91 | 1,028,173 | -12.42(-3.22%) |
Sep 04, 2018 | 386.64 | 388.90 | 381.11 | 385.33 | 525,672 | -1.16(-0.30%) |
Aug 31, 2018 | 386.49 | 386.49 | 386.49 | 0 | -0.56(-0.14%) | |
Aug 30, 2018 | 383.08 | 391.37 | 383.00 | 387.05 | 502,353 | +1.62(+0.42%) |
Aug 29, 2018 | 384.40 | 391.25 | 382.26 | 385.43 | 709,425 | +3.18(+0.83%) |
Aug 28, 2018 | 382.56 | 390.19 | 378.16 | 382.25 | 920,438 | +0.38(+0.10%) |
Aug 27, 2018 | 370.00 | 383.70 | 369.12 | 381.87 | 941,472 | +14.27(+3.88%) |
Aug 24, 2018 | 365.09 | 370.56 | 363.26 | 367.60 | 614,300 | +4.01(+1.10%) |
Aug 23, 2018 | 361.00 | 366.72 | 360.93 | 363.59 | 570,738 | +2.23(+0.62%) |
Aug 22, 2018 | 354.02 | 362.20 | 352.39 | 361.36 | 573,544 | +5.47(+1.54%) |
Aug 21, 2018 | 353.01 | 357.40 | 351.52 | 355.89 | 518,021 | +3.61(+1.02%) |
Aug 20, 2018 | 358.00 | 358.92 | 351.88 | 352.28 | 528,933 | -5.02(-1.40%) |
Aug 17, 2018 | 350.11 | 358.71 | 342.30 | 357.30 | 998,200 | +6.10(+1.74%) |
Aug 16, 2018 | 353.00 | 355.00 | 344.35 | 351.20 | 950,524 | +0.75(+0.21%) |
Aug 15, 2018 | 366.73 | 368.49 | 349.80 | 350.45 | 1,074,620 | -18.21(-4.94%) |
Aug 14, 2018 | 361.28 | 368.80 | 361.28 | 368.66 | 559,645 | +6.38(+1.76%) |
Aug 13, 2018 | 364.48 | 369.04 | 361.54 | 362.28 | 364,693 | -2.25(-0.62%) |
Aug 10, 2018 | 363.71 | 369.67 | 362.48 | 364.53 | 389,900 | -2.34(-0.64%) |
Aug 09, 2018 | 366.81 | 371.61 | 363.50 | 366.87 | 529,821 | +0.66(+0.18%) |
Aug 08, 2018 | 366.13 | 367.35 | 363.31 | 366.21 | 462,399 | +0.63(+0.17%) |
Aug 07, 2018 | 369.55 | 373.66 | 365.00 | 365.58 | 615,862 | -3.97(-1.07%) |
Aug 06, 2018 | 362.11 | 370.45 | 362.11 | 369.55 | 526,654 | +6.04(+1.66%) |
Aug 03, 2018 | 368.52 | 369.49 | 356.13 | 363.51 | 713,000 | -4.41(-1.20%) |
Aug 02, 2018 | 351.00 | 369.02 | 350.51 | 367.92 | 803,813 | +14.22(+4.02%) |
Aug 01, 2018 | 356.65 | 361.29 | 352.60 | 353.70 | 871,152 | -2.95(-0.83%) |
Jul 31, 2018 | 348.88 | 358.56 | 341.91 | 356.65 | 1,286,585 | +8.07(+2.32%) |
Jul 30, 2018 | 353.50 | 356.03 | 341.24 | 348.58 | 1,262,804 | -5.19(-1.47%) |
Jul 27, 2018 | 364.51 | 365.55 | 349.13 | 353.77 | 838,000 | -9.25(-2.55%) |
Jul 26, 2018 | 380.00 | 354.74 | 363.02 | 1,834,777 | -18.75(-4.91%) | |
Jul 25, 2018 | 374.69 | 383.46 | 373.00 | 381.77 | 975,949 | +9.18(+2.46%) |
Jul 24, 2018 | 378.96 | 384.75 | 369.76 | 372.59 | 937,586 | -4.91(-1.30%) |
Jul 23, 2018 | 375.50 | 385.00 | 368.74 | 377.50 | 722,140 | +2.12(+0.56%) |
Jul 20, 2018 | 371.06 | 378.98 | 369.58 | 375.38 | 755,848 | +5.06(+1.37%) |
Jul 19, 2018 | 369.88 | 373.49 | 365.00 | 370.32 | 560,142 | -1.99(-0.53%) |
Jul 18, 2018 | 373.86 | 375.32 | 367.81 | 372.31 | 452,133 | +1.78(+0.48%) |
Jul 17, 2018 | 359.59 | 371.05 | 357.46 | 370.53 | 558,995 | +8.25(+2.28%) |
Jul 16, 2018 | 365.00 | 366.32 | 358.02 | 362.28 | 400,593 | -1.17(-0.32%) |
Jul 13, 2018 | 368.97 | 361.29 | 363.45 | 733,989 | +0.63(+0.17%) | |
Jul 12, 2018 | 350.31 | 363.04 | 350.31 | 362.82 | 810,181 | +13.95(+4.00%) |
Jul 11, 2018 | 346.98 | 352.40 | 345.50 | 348.87 | 433,441 | -2.58(-0.73%) |
Jul 10, 2018 | 350.00 | 352.83 | 347.25 | 351.45 | 594,634 | +2.48(+0.71%) |
Jul 09, 2018 | 350.58 | 354.12 | 345.44 | 348.97 | 784,805 | +1.50(+0.43%) |
Jul 06, 2018 | 341.39 | 349.70 | 338.80 | 347.47 | 642,018 | +6.09(+1.78%) |
Jul 05, 2018 | 342.18 | 343.23 | 333.57 | 341.38 | 722,986 | +2.70(+0.80%) |
Jul 03, 2018 | 338.68 | 338.68 | 338.68 | 0 | -1.60(-0.47%) | |
Jul 02, 2018 | 334.90 | 341.05 | 332.01 | 340.28 | 1,047,063 | -1.86(-0.54%) |
Jun 29, 2018 | 346.12 | 341.70 | 342.14 | 937,609 | -1.66(-0.48%) | |
Jun 28, 2018 | 340.57 | 345.90 | 334.44 | 343.80 | 1,262,311 | +1.02(+0.30%) |
Jun 27, 2018 | 352.42 | 356.47 | 342.26 | 342.78 | 1,009,713 | -9.64(-2.74%) |
Jun 26, 2018 | 349.27 | 357.69 | 348.30 | 352.42 | 940,213 | +6.12(+1.77%) |
Jun 25, 2018 | 350.00 | 350.47 | 341.28 | 346.30 | 1,174,001 | -6.97(-1.97%) |
Jun 22, 2018 | 361.57 | 363.96 | 347.15 | 353.27 | 1,296,514 | -6.33(-1.76%) |
Jun 21, 2018 | 365.66 | 369.00 | 359.15 | 359.60 | 1,019,522 | -5.10(-1.40%) |
Jun 20, 2018 | 368.01 | 369.20 | 362.69 | 364.70 | 794,065 | -0.54(-0.15%) |
Jun 19, 2018 | 366.20 | 369.08 | 358.67 | 365.24 | 847,541 | -4.86(-1.31%) |
Jun 18, 2018 | 361.01 | 371.55 | 357.11 | 370.10 | 874,668 | +7.44(+2.05%) |
Jun 15, 2018 | 366.27 | 366.27 | 362.66 | 1,143,538 | -3.61(-0.99%) | |
Jun 14, 2018 | 364.35 | 370.47 | 363.70 | 366.27 | 869,991 | +2.78(+0.76%) |
Jun 13, 2018 | 356.00 | 365.76 | 354.59 | 363.49 | 1,231,617 | +9.24(+2.61%) |
Jun 12, 2018 | 349.60 | 355.98 | 349.29 | 354.25 | 861,882 | +5.81(+1.67%) |
Jun 11, 2018 | 345.28 | 349.79 | 343.72 | 348.44 | 634,959 | +1.77(+0.51%) |
Jun 08, 2018 | 337.03 | 347.44 | 333.00 | 346.67 | 774,356 | +7.35(+2.17%) |
Jun 07, 2018 | 346.86 | 347.85 | 333.30 | 339.32 | 1,217,906 | -7.05(-2.04%) |
Jun 06, 2018 | 342.83 | 346.37 | 768,004 | +0.29(+0.08%) | ||
Jun 05, 2018 | 343.21 | 346.55 | 341.54 | 346.08 | 925,154 | +2.88(+0.84%) |
Jun 04, 2018 | 335.54 | 343.88 | 333.22 | 343.20 | 794,570 | +10.11(+3.04%) |
Jun 01, 2018 | 333.17 | 335.35 | 325.28 | 333.09 | 1,081,700 | +1.14(+0.34%) |
May 31, 2018 | 331.70 | 338.50 | 330.21 | 331.95 | 1,421,179 | +0.50(+0.15%) |
May 30, 2018 | 327.92 | 333.34 | 327.23 | 331.45 | 903,232 | +5.27(+1.62%) |
May 29, 2018 | 318.19 | 326.81 | 317.86 | 326.18 | 1,027,268 | +7.64(+2.40%) |
May 25, 2018 | 318.54 | 318.54 | 318.54 | 0 | +1.50(+0.47%) | |
May 24, 2018 | 310.13 | 318.59 | 308.00 | 317.04 | 1,354,158 | +8.84(+2.87%) |
May 23, 2018 | 297.86 | 308.67 | 297.17 | 308.20 | 1,243,325 | +10.34(+3.47%) |
May 22, 2018 | 305.96 | 306.11 | 294.00 | 297.86 | 856,171 | -4.60(-1.52%) |
May 21, 2018 | 300.00 | 304.99 | 299.47 | 302.46 | 853,905 | +4.46(+1.50%) |
May 18, 2018 | 293.49 | 299.46 | 292.76 | 298.00 | 900,783 | +5.28(+1.80%) |
May 17, 2018 | 289.52 | 294.91 | 287.73 | 292.72 | 927,859 | +4.76(+1.65%) |
May 16, 2018 | 283.50 | 292.82 | 281.61 | 287.96 | 881,101 | +4.19(+1.48%) |
May 15, 2018 | 283.53 | 284.26 | 277.00 | 283.77 | 868,337 | -2.65(-0.93%) |
May 14, 2018 | 286.99 | 296.47 | 284.75 | 286.42 | 1,231,448 | -0.07(-0.02%) |
May 11, 2018 | 278.29 | 288.36 | 277.99 | 286.49 | 1,471,608 | +8.76(+3.15%) |
May 10, 2018 | 268.01 | 280.25 | 267.13 | 277.73 | 1,202,461 | +9.73(+3.63%) |
May 09, 2018 | 265.49 | 270.60 | 265.49 | 268.00 | 747,026 | +2.54(+0.96%) |
May 08, 2018 | 263.54 | 266.08 | 260.23 | 265.46 | 814,698 | +0.43(+0.16%) |
May 07, 2018 | 259.25 | 267.04 | 259.23 | 265.03 | 1,186,551 | +6.06(+2.34%) |
May 04, 2018 | 251.99 | 260.26 | 246.38 | 258.97 | 1,020,927 | +3.83(+1.50%) |
May 03, 2018 | 249.00 | 255.41 | 244.40 | 255.14 | 964,679 | +5.67(+2.27%) |
May 02, 2018 | 250.40 | 252.93 | 249.17 | 249.47 | 746,038 | -1.87(-0.74%) |
May 01, 2018 | 249.21 | 252.69 | 247.51 | 251.34 | 570,351 | +1.49(+0.60%) |
Apr 30, 2018 | 258.63 | 258.63 | 249.60 | 249.85 | 1,103,482 | -8.05(-3.12%) |
Apr 27, 2018 | 259.99 | 260.84 | 251.48 | 257.90 | 981,712 | -1.99(-0.77%) |
Apr 26, 2018 | 261.99 | 266.10 | 242.71 | 259.89 | 2,927,739 | +14.26(+5.81%) |
Apr 25, 2018 | 238.47 | 245.78 | 234.40 | 245.63 | 1,297,648 | +5.97(+2.49%) |
Apr 24, 2018 | 248.62 | 251.47 | 235.82 | 239.66 | 1,267,377 | -7.54(-3.05%) |
Apr 23, 2018 | 248.63 | 251.37 | 245.01 | 247.20 | 846,464 | +0.13(+0.05%) |
Apr 20, 2018 | 253.38 | 256.66 | 245.41 | 247.07 | 1,323,286 | -5.71(-2.26%) |
Apr 19, 2018 | 265.82 | 267.01 | 250.27 | 252.78 | 2,458,345 | -24.27(-8.76%) |
Apr 18, 2018 | 274.00 | 280.23 | 270.57 | 277.05 | 884,159 | +4.40(+1.61%) |
Apr 17, 2018 | 269.17 | 274.52 | 267.78 | 272.65 | 958,148 | +7.15(+2.69%) |
Apr 16, 2018 | 264.77 | 268.32 | 263.02 | 265.50 | 533,568 | +3.78(+1.44%) |
Apr 13, 2018 | 266.22 | 267.21 | 259.50 | 261.72 | 594,139 | -2.04(-0.77%) |
Apr 12, 2018 | 259.62 | 264.88 | 258.47 | 263.76 | 579,685 | +6.74(+2.62%) |
Apr 11, 2018 | 255.58 | 260.46 | 254.53 | 257.02 | 490,842 | -1.25(-0.48%) |
Apr 10, 2018 | 254.17 | 259.96 | 252.34 | 258.27 | 942,491 | +9.21(+3.70%) |
Apr 09, 2018 | 248.37 | 255.26 | 247.62 | 249.06 | 578,463 | +3.83(+1.56%) |
Apr 06, 2018 | 252.40 | 255.72 | 243.20 | 245.23 | 909,745 | -10.12(-3.96%) |
Apr 05, 2018 | 251.32 | 259.73 | 251.32 | 255.35 | 1,015,108 | +6.42(+2.58%) |
Apr 04, 2018 | 239.72 | 250.01 | 238.50 | 248.93 | 752,945 | +5.31(+2.18%) |
Apr 03, 2018 | 244.01 | 248.09 | 240.08 | 243.62 | 847,271 | +0.93(+0.38%) |
Apr 02, 2018 | 251.00 | 254.80 | 238.17 | 242.69 | 927,835 | -8.44(-3.36%) |
Mar 29, 2018 | 251.13 | 251.13 | 251.13 | 0 | +6.71(+2.75%) | |
Mar 28, 2018 | 248.52 | 248.90 | 241.03 | 244.42 | 1,175,005 | -3.88(-1.56%) |
Mar 27, 2018 | 263.98 | 264.74 | 245.82 | 248.30 | 1,041,688 | -13.22(-5.06%) |
Mar 26, 2018 | 254.00 | 261.87 | 250.15 | 261.52 | 893,474 | +10.60(+4.22%) |
Mar 23, 2018 | 260.13 | 265.84 | 250.28 | 250.92 | 996,912 | -9.21(-3.54%) |
Mar 22, 2018 | 266.55 | 269.80 | 260.00 | 260.13 | 714,004 | -10.01(-3.71%) |
Mar 21, 2018 | 270.67 | 271.99 | 267.20 | 270.14 | 578,267 | -0.26(-0.10%) |
Mar 20, 2018 | 266.92 | 270.67 | 264.77 | 270.40 | 542,791 | +5.01(+1.89%) |
Mar 19, 2018 | 268.65 | 274.40 | 262.13 | 265.39 | 867,975 | -5.02(-1.86%) |
Mar 16, 2018 | 273.76 | 274.15 | 267.57 | 270.41 | 810,140 | -2.46(-0.90%) |
Mar 15, 2018 | 272.23 | 276.14 | 269.76 | 272.87 | 719,162 | +0.39(+0.14%) |
Mar 14, 2018 | 271.29 | 274.07 | 269.27 | 272.48 | 612,009 | +2.77(+1.03%) |
Mar 13, 2018 | 276.56 | 276.98 | 267.29 | 269.71 | 854,297 | -5.90(-2.14%) |
Mar 12, 2018 | 272.07 | 277.31 | 271.13 | 275.61 | 827,123 | +3.87(+1.42%) |
Mar 09, 2018 | 270.00 | 273.22 | 269.99 | 271.74 | 854,946 | +3.56(+1.33%) |
Mar 08, 2018 | 264.92 | 268.69 | 263.57 | 268.18 | 622,822 | +5.28(+2.01%) |
Mar 07, 2018 | 263.92 | 262.90 | 679,192 | +6.93(+2.71%) | ||
Mar 06, 2018 | 256.01 | 257.39 | 252.16 | 255.97 | 739,487 | +0.48(+0.19%) |
Mar 05, 2018 | 252.84 | 256.64 | 247.64 | 255.49 | 818,241 | +1.78(+0.70%) |
Mar 02, 2018 | 243.65 | 254.89 | 241.30 | 253.71 | 1,016,135 | +8.16(+3.32%) |
Mar 01, 2018 | 255.00 | 259.84 | 244.15 | 245.55 | 1,833,322 | -16.97(-6.46%) |
Feb 28, 2018 | 264.90 | 267.78 | 262.44 | 262.52 | 657,310 | -1.35(-0.51%) |
Feb 27, 2018 | 265.48 | 267.27 | 263.50 | 263.87 | 635,565 | -2.71(-1.02%) |
Feb 26, 2018 | 266.80 | 268.40 | 262.42 | 266.58 | 722,093 | +1.51(+0.57%) |
Feb 23, 2018 | 261.99 | 266.80 | 258.14 | 265.07 | 939,952 | +5.39(+2.08%) |
Feb 22, 2018 | 262.33 | 253.75 | 259.68 | 1,084,802 | +7.54(+2.99%) | |
Feb 21, 2018 | 255.36 | 262.82 | 252.00 | 252.14 | 1,085,966 | -3.31(-1.30%) |
Feb 20, 2018 | 250.57 | 258.72 | 250.50 | 255.45 | 1,138,832 | +3.95(+1.57%) |
Feb 16, 2018 | 251.50 | 251.50 | 251.50 | 0 | -1.27(-0.50%) | |
Feb 15, 2018 | 253.71 | 246.00 | 252.77 | 1,410,712 | +6.43(+2.61%) | |
Feb 14, 2018 | 246.90 | 231.35 | 246.34 | 1,214,324 | +12.61(+5.40%) | |
Feb 13, 2018 | 236.70 | 233.73 | 724,301 | +0.60(+0.26%) | ||
Feb 12, 2018 | 233.25 | 235.00 | 226.34 | 233.13 | 1,206,549 | +3.76(+1.64%) |
Feb 09, 2018 | 223.75 | 232.41 | 219.11 | 229.37 | 1,549,902 | +8.66(+3.92%) |
Feb 08, 2018 | 233.57 | 233.96 | 220.70 | 220.71 | 1,918,155 | -13.62(-5.81%) |
Feb 07, 2018 | 241.00 | 242.22 | 233.60 | 234.33 | 1,160,371 | -7.12(-2.95%) |
Feb 06, 2018 | 232.71 | 245.65 | 228.00 | 241.45 | 2,283,401 | -4.52(-1.84%) |
Feb 05, 2018 | 252.21 | 255.46 | 241.66 | 245.97 | 1,866,616 | -11.41(-4.43%) |
Feb 02, 2018 | 251.57 | 262.57 | 250.93 | 257.38 | 1,622,810 | +1.81(+0.71%) |
Feb 01, 2018 | 261.59 | 262.65 | 252.20 | 255.57 | 1,735,076 | -6.43(-2.45%) |
Jan 31, 2018 | 261.01 | 270.60 | 248.21 | 262.00 | 4,011,085 | -8.08(-2.99%) |
Jan 30, 2018 | 270.45 | 272.00 | 245.00 | 270.08 | 2,436,760 | -6.69(-2.42%) |
Jan 29, 2018 | 284.45 | 284.97 | 268.17 | 276.77 | 1,583,478 | -7.20(-2.54%) |
Jan 26, 2018 | 275.16 | 287.32 | 273.27 | 283.97 | 1,132,636 | +10.41(+3.81%) |
Jan 25, 2018 | 273.70 | 276.23 | 270.00 | 273.56 | 566,317 | +1.28(+0.47%) |
Jan 24, 2018 | 273.52 | 274.39 | 267.60 | 272.28 | 749,360 | +0.12(+0.04%) |
Jan 23, 2018 | 267.00 | 276.61 | 266.88 | 272.16 | 973,398 | +5.06(+1.89%) |
Jan 22, 2018 | 269.64 | 271.73 | 258.92 | 267.10 | 1,146,657 | -2.36(-0.88%) |
Jan 19, 2018 | 268.10 | 269.57 | 263.20 | 269.46 | 1,231,386 | -1.24(-0.46%) |
Jan 18, 2018 | 272.25 | 272.69 | 266.51 | 270.70 | 1,051,928 | -1.55(-0.57%) |
Jan 17, 2018 | 265.16 | 273.60 | 264.25 | 272.25 | 1,174,790 | +8.37(+3.17%) |
Jan 16, 2018 | 262.12 | 268.18 | 260.56 | 263.88 | 1,198,237 | +5.45(+2.11%) |
Jan 12, 2018 | 258.43 | 258.43 | 258.43 | 0 | +5.52(+2.18%) | |
Jan 11, 2018 | 248.00 | 253.20 | 246.01 | 252.91 | 722,520 | +4.60(+1.85%) |
Jan 10, 2018 | 248.31 | 874,822 | -3.13(-1.24%) | |||
Jan 09, 2018 | 250.00 | 253.64 | 250.00 | 251.44 | 1,175,820 | +2.54(+1.02%) |
Jan 08, 2018 | 242.00 | 250.99 | 241.04 | 248.90 | 2,066,954 | +7.83(+3.25%) |
Jan 05, 2018 | 234.88 | 243.30 | 234.22 | 241.07 | 1,569,541 | +7.77(+3.33%) |
Jan 04, 2018 | 234.90 | 235.66 | 230.25 | 233.30 | 1,362,880 | +2.10(+0.91%) |
Jan 03, 2018 | 226.06 | 231.48 | 225.01 | 231.20 | 924,601 | +6.58(+2.93%) |
Jan 02, 2018 | 222.61 | 223.20 | 220.36 | 224.62 | 979,676 | +2.43(+1.09%) |
Dec 29, 2017 | 222.19 | 222.19 | 222.19 | 0 | -4.29(-1.89%) | |
Dec 28, 2017 | 227.79 | 227.79 | 222.61 | 226.48 | 612,177 | +0.03(+0.01%) |
Dec 27, 2017 | 223.22 | 229.01 | 223.12 | 226.45 | 706,561 | +2.91(+1.30%) |
Dec 26, 2017 | 222.36 | 224.42 | 220.26 | 223.54 | 445,999 | +0.42(+0.19%) |
Dec 22, 2017 | 216.37 | 224.01 | 212.86 | 223.12 | 1,155,192 | +4.36(+1.99%) |
Dec 21, 2017 | 234.29 | 235.13 | 217.55 | 218.76 | 2,062,978 | -14.89(-6.37%) |
Dec 20, 2017 | 235.86 | 236.24 | 232.66 | 233.65 | 485,962 | -1.40(-0.60%) |
Dec 19, 2017 | 235.47 | 236.53 | 234.21 | 235.05 | 597,345 | -0.42(-0.18%) |
Dec 18, 2017 | 234.35 | 236.92 | 233.01 | 235.47 | 800,266 | +1.92(+0.82%) |
Dec 15, 2017 | 235.34 | 235.34 | 231.50 | 233.55 | 1,642,581 | -0.25(-0.11%) |
Dec 14, 2017 | 235.81 | 237.90 | 232.84 | 233.80 | 980,359 | -1.83(-0.78%) |
Dec 13, 2017 | 234.53 | 237.50 | 234.53 | 235.63 | 737,991 | +1.26(+0.54%) |
Dec 12, 2017 | 234.80 | 238.60 | 234.00 | 234.37 | 1,010,898 | +0.71(+0.30%) |
Dec 11, 2017 | 237.42 | 239.02 | 232.78 | 233.66 | 1,056,690 | -4.77(-2.00%) |
Dec 08, 2017 | 242.72 | 245.81 | 235.05 | 238.43 | 1,004,267 | -2.95(-1.22%) |
Dec 07, 2017 | 236.11 | 242.17 | 232.50 | 241.38 | 1,217,892 | +8.37(+3.59%) |
Dec 06, 2017 | 228.16 | 233.74 | 225.74 | 233.01 | 1,215,400 | +5.65(+2.49%) |
Dec 05, 2017 | 225.02 | 233.82 | 224.30 | 227.36 | 2,147,898 | +1.56(+0.69%) |
Dec 04, 2017 | 257.83 | 257.99 | 222.74 | 225.80 | 3,878,538 | -28.27(-11.13%) |
Dec 01, 2017 | 259.35 | 260.75 | 252.71 | 254.07 | 1,355,083 | -6.81(-2.61%) |
Nov 30, 2017 | 259.96 | 262.79 | 254.24 | 260.88 | 1,085,060 | +2.51(+0.97%) |
Nov 29, 2017 | 264.40 | 264.63 | 254.02 | 258.37 | 1,336,084 | -5.86(-2.22%) |
Nov 28, 2017 | 264.40 | 266.41 | 259.30 | 264.23 | 1,018,162 | +1.81(+0.69%) |
Nov 27, 2017 | 255.78 | 263.90 | 255.54 | 262.42 | 1,048,872 | +7.66(+3.01%) |
Nov 24, 2017 | 254.32 | 255.73 | 253.44 | 254.76 | 285,873 | +0.38(+0.15%) |
Nov 22, 2017 | 255.41 | 257.35 | 251.57 | 254.38 | 804,953 | -2.05(-0.80%) |
Nov 21, 2017 | 257.67 | 258.88 | 252.03 | 256.43 | 1,303,197 | +0.92(+0.36%) |
Nov 20, 2017 | 254.64 | 258.61 | 253.67 | 255.51 | 717,132 | +1.62(+0.64%) |
Nov 17, 2017 | 254.74 | 255.77 | 251.50 | 253.89 | 666,787 | -1.03(-0.40%) |
Nov 16, 2017 | 251.76 | 255.98 | 249.18 | 254.92 | 1,048,750 | +5.73(+2.30%) |
Nov 15, 2017 | 252.24 | 253.64 | 243.00 | 249.19 | 1,465,128 | -4.83(-1.90%) |
Nov 14, 2017 | 251.78 | 256.10 | 251.00 | 254.02 | 948,538 | +0.29(+0.11%) |
Nov 13, 2017 | 249.29 | 257.60 | 248.29 | 253.73 | 952,430 | +4.27(+1.71%) |
Nov 10, 2017 | 249.38 | 251.01 | 246.26 | 249.46 | 927,592 | -0.17(-0.07%) |
Nov 09, 2017 | 251.80 | 254.19 | 245.53 | 249.63 | 1,314,724 | -3.11(-1.23%) |
Nov 08, 2017 | 246.00 | 253.65 | 246.00 | 252.74 | 1,080,484 | +6.28(+2.55%) |
Nov 07, 2017 | 245.00 | 246.84 | 243.66 | 246.46 | 613,471 | +1.96(+0.80%) |
Nov 06, 2017 | 244.02 | 246.83 | 238.59 | 244.50 | 1,063,586 | +3.15(+1.31%) |
Nov 03, 2017 | 233.85 | 242.55 | 233.85 | 241.35 | 1,035,508 | +7.88(+3.38%) |
Nov 02, 2017 | 235.38 | 237.95 | 233.00 | 233.47 | 1,037,368 | -1.48(-0.63%) |
Nov 01, 2017 | 243.00 | 244.60 | 232.31 | 234.95 | 1,441,566 | -4.03(-1.69%) |
Oct 31, 2017 | 235.10 | 240.66 | 235.05 | 238.98 | 951,743 | +3.41(+1.45%) |
Oct 30, 2017 | 234.35 | 243.27 | 233.66 | 235.57 | 1,407,498 | -0.37(-0.16%) |
Oct 27, 2017 | 225.64 | 239.83 | 223.56 | 235.94 | 3,295,016 | +32.96(+16.24%) |
Oct 26, 2017 | 202.59 | 207.63 | 199.45 | 202.98 | 1,931,874 | +1.23(+0.61%) |
Oct 25, 2017 | 203.00 | 203.89 | 200.27 | 201.75 | 1,106,130 | -1.97(-0.97%) |
Oct 24, 2017 | 202.76 | 205.07 | 198.44 | 203.72 | 1,112,142 | +0.96(+0.47%) |
Oct 23, 2017 | 205.45 | 205.99 | 202.46 | 202.76 | 1,243,619 | +1.88(+0.94%) |
Oct 20, 2017 | 196.67 | 201.70 | 196.67 | 200.88 | 2,882,489 | +4.03(+2.05%) |
Oct 19, 2017 | 194.23 | 196.89 | 191.80 | 196.85 | 928,081 | +2.62(+1.35%) |
Oct 18, 2017 | 194.72 | 196.00 | 193.62 | 194.23 | 775,762 | -0.04(-0.02%) |
Oct 17, 2017 | 193.46 | 196.04 | 192.65 | 194.27 | 805,635 | +0.90(+0.47%) |
Oct 16, 2017 | 193.01 | 195.60 | 192.21 | 193.37 | 1,187,990 | +0.56(+0.29%) |
Oct 13, 2017 | 192.58 | 193.94 | 191.35 | 192.81 | 699,786 | +0.43(+0.22%) |
Oct 12, 2017 | 192.79 | 194.84 | 192.20 | 192.38 | 737,246 | -0.08(-0.04%) |
Oct 11, 2017 | 188.22 | 193.19 | 188.22 | 192.46 | 879,084 | +3.79(+2.01%) |
Oct 10, 2017 | 188.53 | 189.92 | 188.13 | 188.67 | 665,154 | +0.54(+0.29%) |
Oct 09, 2017 | 186.83 | 189.28 | 185.49 | 188.13 | 779,823 | +1.09(+0.58%) |
Oct 06, 2017 | 186.99 | 191.78 | 186.15 | 187.04 | 1,104,528 | +0.43(+0.23%) |
Oct 05, 2017 | 185.44 | 187.49 | 185.21 | 186.61 | 641,625 | +0.63(+0.34%) |
Oct 04, 2017 | 186.41 | 186.87 | 184.67 | 185.98 | 599,860 | -0.47(-0.25%) |
Oct 03, 2017 | 187.75 | 188.38 | 185.20 | 186.45 | 558,899 | -0.77(-0.41%) |