Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 198.24 | 199.69 | 196.53 | 196.92 | 3,527,611 | -3.07(-1.54%) |
Sep 27, 2018 | 200.90 | 201.84 | 199.80 | 199.99 | 2,791,199 | -1.00(-0.50%) |
Sep 26, 2018 | 204.58 | 204.61 | 200.43 | 200.99 | 2,701,434 | -3.18(-1.56%) |
Sep 25, 2018 | 206.05 | 206.05 | 203.93 | 204.17 | 2,281,307 | -0.35(-0.17%) |
Sep 24, 2018 | 206.14 | 207.02 | 203.94 | 204.52 | 2,342,258 | -2.14(-1.04%) |
Sep 21, 2018 | 209.05 | 209.46 | 206.22 | 206.67 | 4,281,917 | -1.81(-0.87%) |
Sep 20, 2018 | 208.12 | 209.45 | 207.27 | 208.47 | 2,850,056 | +1.60(+0.77%) |
Sep 19, 2018 | 201.89 | 207.49 | 201.56 | 206.88 | 4,230,650 | +5.87(+2.92%) |
Sep 18, 2018 | 200.53 | 201.45 | 198.96 | 201.00 | 2,844,351 | +0.88(+0.44%) |
Sep 17, 2018 | 201.45 | 202.12 | 199.60 | 200.12 | 2,185,010 | -1.19(-0.59%) |
Sep 14, 2018 | 201.17 | 202.46 | 200.89 | 201.31 | 2,537,470 | +0.80(+0.40%) |
Sep 13, 2018 | 201.54 | 201.84 | 199.84 | 200.51 | 3,413,495 | +0.16(+0.08%) |
Sep 12, 2018 | 202.78 | 203.72 | 199.60 | 200.35 | 4,073,681 | -1.81(-0.89%) |
Sep 11, 2018 | 202.56 | 203.43 | 200.80 | 202.16 | 3,096,777 | -1.49(-0.73%) |
Sep 10, 2018 | 206.38 | 206.81 | 203.50 | 203.65 | 2,218,794 | -1.76(-0.85%) |
Sep 07, 2018 | 206.41 | 206.93 | 204.33 | 205.41 | 2,223,745 | -0.54(-0.26%) |
Sep 06, 2018 | 208.12 | 209.56 | 205.38 | 205.95 | 3,019,303 | -2.67(-1.28%) |
Sep 05, 2018 | 208.13 | 210.28 | 207.40 | 208.62 | 2,382,388 | -0.09(-0.04%) |
Sep 04, 2018 | 208.79 | 209.11 | 206.01 | 208.70 | 2,372,777 | -0.13(-0.06%) |
Aug 31, 2018 | 208.84 | 208.84 | 208.84 | 0 | -1.40(-0.66%) | |
Aug 30, 2018 | 211.46 | 211.74 | 209.60 | 210.23 | 2,236,425 | -1.76(-0.83%) |
Aug 29, 2018 | 212.56 | 213.21 | 211.03 | 211.99 | 2,176,951 | -0.15(-0.07%) |
Aug 28, 2018 | 212.74 | 214.51 | 211.45 | 212.14 | 3,371,643 | -0.20(-0.09%) |
Aug 27, 2018 | 207.43 | 213.26 | 207.05 | 212.34 | 4,691,256 | +6.56(+3.19%) |
Aug 24, 2018 | 207.75 | 208.14 | 205.42 | 205.78 | 2,225,854 | -1.08(-0.52%) |
Aug 23, 2018 | 209.23 | 209.43 | 206.42 | 206.86 | 2,359,254 | -2.63(-1.25%) |
Aug 22, 2018 | 208.22 | 209.77 | 207.94 | 209.49 | 2,137,536 | +0.60(+0.29%) |
Aug 21, 2018 | 205.94 | 209.65 | 205.94 | 208.88 | 2,784,349 | +2.51(+1.22%) |
Aug 20, 2018 | 204.92 | 206.54 | 204.87 | 206.37 | 2,976,232 | +2.10(+1.03%) |
Aug 17, 2018 | 203.51 | 204.57 | 202.75 | 204.27 | 2,407,515 | +0.33(+0.16%) |
Aug 16, 2018 | 201.90 | 204.19 | 201.70 | 203.94 | 2,783,176 | +3.28(+1.64%) |
Aug 15, 2018 | 200.74 | 202.66 | 199.83 | 200.65 | 3,677,697 | -0.27(-0.14%) |
Aug 14, 2018 | 198.99 | 201.63 | 198.95 | 200.93 | 2,693,855 | +2.36(+1.19%) |
Aug 13, 2018 | 200.86 | 201.21 | 198.31 | 198.56 | 3,042,577 | -2.41(-1.20%) |
Aug 10, 2018 | 202.16 | 202.58 | 199.66 | 200.97 | 4,414,349 | -3.65(-1.78%) |
Aug 09, 2018 | 206.87 | 207.30 | 204.28 | 204.62 | 3,372,624 | -2.27(-1.10%) |
Aug 08, 2018 | 208.42 | 209.33 | 206.76 | 206.88 | 2,882,009 | -1.28(-0.61%) |
Aug 07, 2018 | 207.66 | 209.59 | 206.99 | 208.16 | 2,741,507 | +1.66(+0.81%) |
Aug 06, 2018 | 204.93 | 207.42 | 204.84 | 206.50 | 2,581,634 | +1.61(+0.79%) |
Aug 03, 2018 | 205.20 | 206.14 | 204.36 | 204.89 | 3,488,223 | +0.09(+0.04%) |
Aug 02, 2018 | 204.75 | 205.87 | 203.73 | 204.80 | 2,947,588 | -1.79(-0.87%) |
Aug 01, 2018 | 208.75 | 209.54 | 206.37 | 206.60 | 2,868,323 | -1.22(-0.59%) |
Jul 31, 2018 | 209.62 | 209.62 | 207.04 | 207.81 | 2,860,629 | -1.33(-0.64%) |
Jul 30, 2018 | 208.31 | 209.83 | 207.34 | 209.14 | 2,803,878 | +1.15(+0.55%) |
Jul 27, 2018 | 208.28 | 209.01 | 206.55 | 208.00 | 2,284,580 | +0.46(+0.22%) |
Jul 26, 2018 | 207.44 | 208.60 | 206.94 | 207.53 | 2,154,191 | +0.37(+0.18%) |
Jul 25, 2018 | 205.69 | 207.31 | 204.77 | 207.16 | 2,493,634 | +0.71(+0.34%) |
Jul 24, 2018 | 207.86 | 205.16 | 206.46 | 3,298,884 | +1.85(+0.91%) | |
Jul 23, 2018 | 202.88 | 205.56 | 202.81 | 204.60 | 3,186,063 | +1.81(+0.89%) |
Jul 20, 2018 | 200.44 | 203.10 | 200.26 | 202.79 | 3,067,228 | +1.80(+0.90%) |
Jul 19, 2018 | 202.28 | 203.05 | 200.42 | 200.99 | 5,299,866 | -1.41(-0.70%) |
Jul 18, 2018 | 203.36 | 204.55 | 201.44 | 202.40 | 7,025,212 | +0.19(+0.10%) |
Jul 17, 2018 | 202.60 | 204.14 | 198.57 | 202.20 | 10,599,841 | -0.37(-0.18%) |
Jul 16, 2018 | 198.86 | 202.57 | 198.46 | 202.57 | 3,736,329 | +4.40(+2.22%) |
Jul 13, 2018 | 198.36 | 200.10 | 196.00 | 198.17 | 2,906,249 | -0.71(-0.36%) |
Jul 12, 2018 | 199.24 | 199.24 | 197.61 | 198.88 | 2,539,858 | +1.37(+0.69%) |
Jul 11, 2018 | 197.60 | 198.90 | 197.11 | 197.51 | 2,886,511 | -1.04(-0.52%) |
Jul 10, 2018 | 199.56 | 200.32 | 197.68 | 198.55 | 2,883,202 | -1.00(-0.50%) |
Jul 09, 2018 | 195.50 | 199.73 | 195.18 | 199.55 | 3,134,451 | +5.43(+2.80%) |
Jul 06, 2018 | 193.03 | 195.36 | 192.45 | 194.12 | 2,109,699 | +0.92(+0.48%) |
Jul 05, 2018 | 193.87 | 194.43 | 192.37 | 193.21 | 2,534,631 | +0.32(+0.16%) |
Jul 03, 2018 | 192.89 | 192.89 | 192.89 | 0 | -2.52(-1.29%) | |
Jul 02, 2018 | 192.34 | 195.48 | 191.59 | 195.41 | 1,968,147 | +2.35(+1.22%) |
Jun 29, 2018 | 196.41 | 197.08 | 192.95 | 193.06 | 3,879,150 | -2.49(-1.28%) |
Jun 28, 2018 | 192.78 | 196.64 | 192.19 | 195.55 | 3,509,527 | +2.84(+1.47%) |
Jun 27, 2018 | 193.85 | 197.34 | 192.68 | 192.72 | 3,546,306 | -1.22(-0.63%) |
Jun 26, 2018 | 194.12 | 195.01 | 191.79 | 193.94 | 3,075,433 | +0.03(+0.02%) |
Jun 25, 2018 | 196.50 | 197.05 | 192.90 | 193.91 | 4,361,675 | -3.92(-1.98%) |
Jun 22, 2018 | 199.37 | 201.75 | 197.44 | 197.83 | 3,304,412 | -0.84(-0.42%) |
Jun 21, 2018 | 198.15 | 199.94 | 196.56 | 198.67 | 3,535,554 | -0.74(-0.37%) |
Jun 20, 2018 | 201.24 | 201.26 | 198.65 | 199.40 | 3,058,236 | -0.44(-0.22%) |
Jun 19, 2018 | 199.75 | 200.47 | 197.95 | 199.84 | 3,800,613 | -2.69(-1.33%) |
Jun 18, 2018 | 201.49 | 202.77 | 200.57 | 202.53 | 2,654,977 | -0.46(-0.23%) |
Jun 15, 2018 | 204.50 | 201.17 | 202.99 | 5,413,348 | -1.51(-0.74%) | |
Jun 14, 2018 | 206.45 | 206.47 | 203.58 | 204.50 | 3,312,641 | -0.16(-0.08%) |
Jun 13, 2018 | 204.50 | 208.51 | 204.02 | 204.66 | 4,155,034 | +1.05(+0.52%) |
Jun 12, 2018 | 204.92 | 205.89 | 202.94 | 203.61 | 2,376,243 | -1.28(-0.62%) |
Jun 11, 2018 | 205.35 | 205.83 | 204.45 | 204.89 | 2,212,097 | +0.61(+0.30%) |
Jun 08, 2018 | 203.94 | 205.05 | 203.37 | 204.28 | 2,574,240 | -0.05(-0.03%) |
Jun 07, 2018 | 204.71 | 206.49 | 203.53 | 204.33 | 3,318,595 | +1.07(+0.53%) |
Jun 06, 2018 | 203.57 | 203.26 | 2,931,342 | +3.40(+1.70%) | ||
Jun 05, 2018 | 200.38 | 200.73 | 198.94 | 199.86 | 2,269,040 | -1.36(-0.67%) |
Jun 04, 2018 | 201.62 | 202.32 | 200.39 | 201.21 | 2,436,254 | +1.35(+0.67%) |
Jun 01, 2018 | 199.91 | 201.53 | 199.64 | 199.87 | 3,805,560 | +2.16(+1.09%) |
May 31, 2018 | 198.98 | 199.66 | 196.14 | 197.70 | 6,094,563 | -2.87(-1.43%) |
May 30, 2018 | 200.38 | 201.02 | 198.05 | 200.57 | 3,825,510 | +2.56(+1.29%) |
May 29, 2018 | 201.93 | 202.75 | 196.26 | 198.01 | 6,101,950 | -6.96(-3.40%) |
May 25, 2018 | 204.97 | 204.97 | 204.97 | 0 | -0.95(-0.46%) | |
May 24, 2018 | 206.36 | 206.85 | 203.78 | 205.92 | 2,646,621 | -1.49(-0.72%) |
May 23, 2018 | 206.60 | 207.46 | 204.42 | 207.41 | 3,570,047 | -0.17(-0.08%) |
May 22, 2018 | 208.19 | 209.93 | 207.56 | 207.58 | 2,924,559 | +0.26(+0.13%) |
May 21, 2018 | 208.54 | 209.38 | 206.99 | 207.32 | 2,237,762 | +0.61(+0.30%) |
May 18, 2018 | 207.66 | 208.22 | 206.59 | 206.71 | 3,094,550 | -1.83(-0.88%) |
May 17, 2018 | 209.69 | 211.45 | 208.26 | 208.54 | 2,823,457 | -1.62(-0.77%) |
May 16, 2018 | 210.43 | 210.93 | 209.84 | 210.16 | 2,252,584 | -0.52(-0.25%) |
May 15, 2018 | 211.94 | 212.77 | 209.91 | 210.68 | 2,483,097 | -2.05(-0.96%) |
May 14, 2018 | 212.46 | 214.45 | 212.38 | 212.73 | 2,211,139 | +0.86(+0.41%) |
May 11, 2018 | 212.32 | 213.60 | 210.81 | 211.87 | 1,765,867 | -0.45(-0.21%) |
May 10, 2018 | 211.16 | 214.05 | 209.47 | 212.32 | 2,979,773 | +1.49(+0.71%) |
May 09, 2018 | 207.56 | 211.11 | 206.92 | 210.83 | 2,790,295 | +4.12(+2.00%) |
May 08, 2018 | 207.79 | 209.90 | 205.83 | 206.71 | 3,745,637 | -0.17(-0.08%) |
May 07, 2018 | 205.83 | 207.73 | 205.20 | 206.88 | 2,275,165 | +1.97(+0.96%) |
May 04, 2018 | 202.62 | 206.52 | 202.59 | 204.91 | 3,006,565 | +1.33(+0.66%) |
May 03, 2018 | 202.74 | 204.09 | 198.33 | 203.57 | 5,170,403 | -0.56(-0.27%) |
May 02, 2018 | 206.36 | 207.50 | 203.58 | 204.13 | 4,254,667 | -2.28(-1.11%) |
May 01, 2018 | 207.15 | 207.49 | 204.05 | 206.42 | 3,748,739 | -1.45(-0.70%) |
Apr 30, 2018 | 210.17 | 212.00 | 207.77 | 207.87 | 3,198,761 | -1.28(-0.61%) |
Apr 27, 2018 | 209.32 | 211.00 | 208.47 | 209.15 | 2,449,944 | -0.25(-0.12%) |
Apr 26, 2018 | 208.69 | 210.77 | 207.59 | 209.40 | 3,313,370 | +0.75(+0.36%) |
Apr 25, 2018 | 211.23 | 211.47 | 207.15 | 208.65 | 5,779,361 | -2.84(-1.34%) |
Apr 24, 2018 | 217.01 | 217.30 | 209.36 | 211.49 | 5,394,054 | -3.65(-1.69%) |
Apr 23, 2018 | 219.49 | 220.44 | 214.72 | 215.14 | 4,328,934 | -4.61(-2.10%) |
Apr 20, 2018 | 221.62 | 223.00 | 219.34 | 219.75 | 3,360,148 | -1.93(-0.87%) |
Apr 19, 2018 | 221.53 | 223.42 | 220.51 | 221.68 | 4,574,555 | +0.15(+0.07%) |
Apr 18, 2018 | 222.32 | 224.17 | 220.01 | 221.53 | 5,187,753 | +0.32(+0.15%) |
Apr 17, 2018 | 228.16 | 228.73 | 220.09 | 221.21 | 11,617,664 | -3.71(-1.65%) |
Apr 16, 2018 | 224.26 | 227.34 | 223.85 | 224.92 | 3,730,415 | +1.71(+0.77%) |
Apr 13, 2018 | 228.46 | 228.94 | 222.00 | 223.21 | 3,469,684 | -3.20(-1.41%) |
Apr 12, 2018 | 223.51 | 227.40 | 222.50 | 226.41 | 3,505,491 | +5.80(+2.63%) |
Apr 11, 2018 | 220.30 | 222.26 | 217.86 | 220.61 | 3,807,463 | -3.17(-1.41%) |
Apr 10, 2018 | 224.99 | 226.67 | 223.23 | 223.77 | 3,799,379 | +3.82(+1.74%) |
Apr 09, 2018 | 219.34 | 224.59 | 217.32 | 219.95 | 3,733,458 | +1.94(+0.89%) |
Apr 06, 2018 | 219.34 | 222.70 | 215.15 | 218.02 | 4,152,765 | -5.09(-2.28%) |
Apr 05, 2018 | 221.97 | 225.02 | 221.01 | 223.11 | 2,206,222 | +2.78(+1.26%) |
Apr 04, 2018 | 214.30 | 220.85 | 213.26 | 220.33 | 3,270,706 | +1.78(+0.81%) |
Apr 03, 2018 | 216.83 | 218.82 | 214.47 | 218.55 | 2,852,765 | +2.82(+1.31%) |
Apr 02, 2018 | 219.14 | 220.31 | 212.61 | 215.73 | 3,932,128 | -3.93(-1.79%) |
Mar 29, 2018 | 219.67 | 219.67 | 219.67 | 0 | +2.17(+1.00%) | |
Mar 28, 2018 | 216.98 | 219.12 | 213.13 | 217.49 | 3,049,942 | +1.84(+0.85%) |
Mar 27, 2018 | 223.18 | 224.20 | 214.22 | 215.65 | 3,417,970 | -6.65(-2.99%) |
Mar 26, 2018 | 218.61 | 222.71 | 216.69 | 222.30 | 4,339,365 | +8.39(+3.92%) |
Mar 23, 2018 | 221.21 | 222.37 | 213.62 | 213.91 | 4,166,879 | -6.40(-2.91%) |
Mar 22, 2018 | 225.39 | 227.48 | 219.94 | 220.31 | 5,146,757 | -8.07(-3.53%) |
Mar 21, 2018 | 229.39 | 232.43 | 227.04 | 228.38 | 3,229,881 | -1.17(-0.51%) |
Mar 20, 2018 | 229.63 | 230.81 | 228.41 | 229.55 | 1,736,747 | +0.58(+0.25%) |
Mar 19, 2018 | 232.86 | 233.31 | 226.30 | 228.97 | 2,781,939 | -4.42(-1.89%) |
Mar 16, 2018 | 232.01 | 235.36 | 231.41 | 233.39 | 4,717,363 | +0.86(+0.37%) |
Mar 15, 2018 | 231.75 | 234.62 | 231.43 | 232.53 | 2,582,899 | +1.90(+0.82%) |
Mar 14, 2018 | 235.84 | 236.17 | 230.52 | 230.63 | 2,840,527 | -3.58(-1.53%) |
Mar 13, 2018 | 239.27 | 239.87 | 233.25 | 234.21 | 2,623,444 | -4.23(-1.77%) |
Mar 12, 2018 | 236.36 | 240.12 | 236.16 | 238.44 | 3,514,760 | +2.28(+0.96%) |
Mar 09, 2018 | 234.35 | 236.44 | 232.91 | 236.16 | 5,056,978 | +3.86(+1.66%) |
Mar 08, 2018 | 232.42 | 233.83 | 229.06 | 232.29 | 2,852,289 | +0.86(+0.37%) |
Mar 07, 2018 | 232.37 | 227.59 | 231.43 | 2,876,405 | -1.38(-0.59%) | |
Mar 06, 2018 | 230.93 | 233.63 | 229.56 | 232.81 | 2,532,660 | +3.32(+1.45%) |
Mar 05, 2018 | 223.68 | 230.73 | 223.49 | 229.49 | 2,804,156 | +4.36(+1.94%) |
Mar 02, 2018 | 222.41 | 226.10 | 219.88 | 225.13 | 3,580,502 | +1.17(+0.52%) |
Mar 01, 2018 | 229.04 | 229.86 | 223.45 | 223.96 | 3,992,654 | -5.36(-2.34%) |
Feb 28, 2018 | 234.74 | 235.04 | 229.01 | 229.32 | 3,559,063 | -3.71(-1.59%) |
Feb 27, 2018 | 235.70 | 237.54 | 233.03 | 233.03 | 3,610,428 | -2.90(-1.23%) |
Feb 26, 2018 | 232.65 | 236.38 | 232.02 | 235.92 | 3,159,830 | +3.91(+1.68%) |
Feb 23, 2018 | 228.74 | 232.20 | 228.22 | 232.02 | 2,882,555 | +4.65(+2.04%) |
Feb 22, 2018 | 226.76 | 227.37 | 3,079,873 | -1.71(-0.75%) | ||
Feb 21, 2018 | 229.54 | 234.83 | 228.85 | 229.09 | 3,468,915 | -1.30(-0.56%) |
Feb 20, 2018 | 232.12 | 233.83 | 229.01 | 230.38 | 3,010,443 | -2.37(-1.02%) |
Feb 16, 2018 | 232.76 | 232.76 | 232.76 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 231.14 | 233.09 | 228.66 | 232.81 | 4,049,431 | +4.44(+1.94%) |
Feb 14, 2018 | 221.78 | 228.49 | 221.33 | 228.38 | 4,361,538 | +6.13(+2.76%) |
Feb 13, 2018 | 219.18 | 223.00 | 218.16 | 222.24 | 3,104,850 | +2.06(+0.94%) |
Feb 12, 2018 | 218.43 | 222.78 | 216.41 | 220.18 | 4,243,564 | +3.36(+1.55%) |
Feb 09, 2018 | 217.10 | 218.89 | 208.12 | 216.82 | 6,874,003 | +2.57(+1.20%) |
Feb 08, 2018 | 224.33 | 225.07 | 214.00 | 214.26 | 4,786,728 | -9.35(-4.18%) |
Feb 07, 2018 | 222.56 | 225.16 | 222.36 | 223.61 | 4,740,001 | -1.39(-0.62%) |
Feb 06, 2018 | 212.40 | 225.04 | 210.57 | 225.00 | 7,748,308 | +5.86(+2.68%) |
Feb 05, 2018 | 223.97 | 228.41 | 210.07 | 219.14 | 7,474,744 | -7.03(-3.11%) |
Feb 02, 2018 | 234.83 | 236.35 | 225.56 | 226.17 | 6,799,689 | -10.60(-4.48%) |
Feb 01, 2018 | 231.48 | 237.08 | 231.35 | 236.77 | 3,894,912 | +3.78(+1.62%) |
Jan 31, 2018 | 233.57 | 234.83 | 231.64 | 232.99 | 4,264,155 | -0.91(-0.39%) |
Jan 30, 2018 | 235.17 | 235.89 | 232.31 | 233.91 | 4,564,900 | -3.08(-1.30%) |
Jan 29, 2018 | 233.99 | 238.12 | 233.79 | 236.99 | 4,462,282 | +3.78(+1.62%) |
Jan 26, 2018 | 232.65 | 233.96 | 231.39 | 233.21 | 4,064,916 | -0.77(-0.33%) |
Jan 25, 2018 | 231.65 | 235.26 | 230.49 | 233.98 | 5,810,781 | +2.91(+1.26%) |
Jan 24, 2018 | 226.77 | 231.16 | 226.39 | 231.07 | 4,958,912 | +4.86(+2.15%) |
Jan 23, 2018 | 224.39 | 226.36 | 223.39 | 226.21 | 4,602,346 | -1.24(-0.55%) |
Jan 22, 2018 | 222.17 | 228.63 | 221.95 | 227.45 | 6,050,244 | +4.70(+2.11%) |
Jan 19, 2018 | 218.30 | 222.77 | 217.66 | 222.76 | 5,338,846 | +4.48(+2.05%) |
Jan 18, 2018 | 221.34 | 221.38 | 217.96 | 218.28 | 5,723,556 | -2.33(-1.06%) |
Jan 17, 2018 | 226.98 | 227.87 | 216.42 | 220.61 | 9,890,986 | -4.18(-1.86%) |
Jan 16, 2018 | 225.48 | 227.67 | 223.00 | 224.79 | 5,107,084 | +1.24(+0.56%) |
Jan 12, 2018 | 223.55 | 223.55 | 223.55 | 0 | +1.65(+0.74%) | |
Jan 11, 2018 | 222.43 | 222.56 | 220.02 | 221.90 | 2,784,184 | +0.70(+0.31%) |
Jan 10, 2018 | 220.86 | 219.48 | 221.20 | 3,364,905 | +0.34(+0.15%) | |
Jan 09, 2018 | 219.87 | 222.30 | 219.71 | 220.86 | 3,032,314 | +1.85(+0.85%) |
Jan 08, 2018 | 221.56 | 221.94 | 218.84 | 219.01 | 3,379,782 | -3.23(-1.45%) |
Jan 05, 2018 | 223.68 | 223.95 | 220.64 | 222.23 | 2,983,340 | -1.14(-0.51%) |
Jan 04, 2018 | 221.98 | 225.89 | 221.19 | 223.37 | 2,969,120 | +3.08(+1.40%) |
Jan 03, 2018 | 222.20 | 222.77 | 220.23 | 220.29 | 3,434,999 | -2.07(-0.93%) |
Jan 02, 2018 | 224.19 | 224.31 | 220.84 | 222.37 | 2,596,241 | +0.79(+0.36%) |
Dec 29, 2017 | 221.57 | 221.57 | 221.57 | 0 | -1.51(-0.68%) | |
Dec 28, 2017 | 223.50 | 223.52 | 221.87 | 223.09 | 1,495,929 | +0.48(+0.22%) |
Dec 27, 2017 | 224.37 | 224.37 | 222.32 | 222.61 | 1,801,959 | -1.54(-0.69%) |
Dec 26, 2017 | 224.56 | 225.44 | 222.65 | 224.15 | 1,481,637 | -1.09(-0.48%) |
Dec 22, 2017 | 227.57 | 227.99 | 224.15 | 225.24 | 2,415,248 | -1.77(-0.78%) |
Dec 21, 2017 | 223.18 | 227.95 | 222.90 | 227.01 | 3,836,506 | +5.07(+2.28%) |
Dec 20, 2017 | 225.15 | 225.34 | 221.39 | 221.94 | 2,356,667 | -1.13(-0.51%) |
Dec 19, 2017 | 227.52 | 227.70 | 222.81 | 223.07 | 2,523,211 | -3.08(-1.36%) |
Dec 18, 2017 | 226.13 | 227.87 | 225.40 | 226.15 | 2,960,714 | +2.48(+1.11%) |
Dec 15, 2017 | 223.26 | 225.24 | 221.57 | 223.67 | 6,074,702 | +1.47(+0.66%) |
Dec 14, 2017 | 223.63 | 225.74 | 222.20 | 222.20 | 2,901,044 | -0.07(-0.03%) |
Dec 13, 2017 | 224.23 | 226.57 | 222.27 | 222.27 | 4,003,329 | -1.84(-0.82%) |
Dec 12, 2017 | 224.11 | 224.56 | 218.03 | 224.11 | 3,971,982 | +6.57(+3.02%) |
Dec 11, 2017 | 217.43 | 218.65 | 216.35 | 217.55 | 1,717,914 | -0.19(-0.09%) |
Dec 08, 2017 | 217.87 | 218.03 | 215.00 | 217.74 | 2,252,499 | +1.56(+0.72%) |
Dec 07, 2017 | 212.75 | 216.98 | 212.56 | 216.18 | 3,065,741 | +2.27(+1.06%) |
Dec 06, 2017 | 214.16 | 215.76 | 213.20 | 213.91 | 2,678,817 | -2.07(-0.96%) |
Dec 05, 2017 | 218.13 | 218.61 | 215.18 | 215.98 | 2,904,164 | -2.02(-0.93%) |
Dec 04, 2017 | 221.69 | 221.69 | 218.30 | 218.00 | 3,808,596 | +1.48(+0.68%) |
Dec 01, 2017 | 217.24 | 218.03 | 213.40 | 216.52 | 5,479,113 | +1.14(+0.53%) |
Nov 30, 2017 | 212.28 | 218.12 | 212.22 | 215.38 | 7,315,369 | +5.46(+2.60%) |
Nov 29, 2017 | 209.82 | 212.62 | 209.08 | 209.92 | 5,169,222 | +2.35(+1.13%) |
Nov 28, 2017 | 204.69 | 208.08 | 203.17 | 207.57 | 3,703,256 | +3.73(+1.83%) |
Nov 27, 2017 | 204.40 | 205.38 | 203.57 | 203.84 | 2,306,328 | -0.73(-0.36%) |
Nov 24, 2017 | 205.84 | 206.83 | 204.22 | 204.57 | 1,463,200 | -0.42(-0.20%) |
Nov 22, 2017 | 206.30 | 207.17 | 204.93 | 204.99 | 2,511,204 | -1.38(-0.67%) |
Nov 21, 2017 | 207.57 | 207.73 | 205.95 | 206.37 | 2,564,929 | -0.09(-0.05%) |
Nov 20, 2017 | 207.02 | 207.02 | 205.58 | 206.46 | 2,307,415 | +0.09(+0.05%) |
Nov 17, 2017 | 207.09 | 207.28 | 205.63 | 206.37 | 3,259,918 | -1.17(-0.56%) |
Nov 16, 2017 | 206.68 | 208.68 | 206.52 | 207.54 | 2,657,729 | +1.53(+0.74%) |
Nov 15, 2017 | 203.72 | 206.48 | 202.49 | 206.01 | 2,956,750 | +0.32(+0.16%) |
Nov 14, 2017 | 207.78 | 208.84 | 204.29 | 205.69 | 3,459,795 | -2.63(-1.26%) |
Nov 13, 2017 | 206.32 | 208.86 | 205.62 | 208.32 | 2,253,622 | +0.10(+0.05%) |
Nov 10, 2017 | 209.55 | 210.96 | 208.08 | 208.21 | 2,128,719 | -0.56(-0.27%) |
Nov 09, 2017 | 207.66 | 210.13 | 206.21 | 208.77 | 2,448,313 | -0.40(-0.19%) |
Nov 08, 2017 | 207.39 | 210.09 | 205.96 | 209.17 | 2,709,810 | +1.25(+0.60%) |
Nov 07, 2017 | 211.47 | 212.40 | 207.08 | 207.92 | 2,863,882 | -3.19(-1.51%) |
Nov 06, 2017 | 211.12 | 212.05 | 209.53 | 211.11 | 2,012,226 | -0.79(-0.37%) |
Nov 03, 2017 | 212.74 | 213.53 | 210.85 | 211.90 | 2,254,397 | -2.15(-1.00%) |
Nov 02, 2017 | 212.15 | 214.79 | 211.01 | 214.05 | 2,893,016 | +2.27(+1.07%) |
Nov 01, 2017 | 211.46 | 214.50 | 210.60 | 211.78 | 3,424,729 | +1.54(+0.73%) |
Oct 31, 2017 | 208.67 | 211.71 | 208.63 | 210.23 | 3,066,554 | +1.38(+0.66%) |
Oct 30, 2017 | 208.17 | 210.33 | 207.68 | 208.85 | 2,035,100 | -0.71(-0.34%) |
Oct 27, 2017 | 208.82 | 210.17 | 207.80 | 209.56 | 2,435,848 | -0.01(-0.00%) |
Oct 26, 2017 | 210.34 | 211.55 | 209.41 | 209.57 | 2,247,634 | +0.01(+0.00%) |
Oct 25, 2017 | 213.42 | 213.72 | 208.78 | 209.56 | 3,349,799 | -2.71(-1.28%) |
Oct 24, 2017 | 211.20 | 213.50 | 210.68 | 212.28 | 2,635,786 | +2.35(+1.12%) |
Oct 23, 2017 | 211.89 | 212.70 | 209.28 | 209.93 | 2,264,445 | -2.25(-1.06%) |
Oct 20, 2017 | 210.64 | 212.63 | 208.66 | 212.18 | 3,486,432 | +4.11(+1.97%) |
Oct 19, 2017 | 208.39 | 208.92 | 206.44 | 208.07 | 3,126,466 | -1.77(-0.84%) |
Oct 18, 2017 | 205.37 | 210.38 | 205.37 | 209.84 | 4,885,544 | +5.15(+2.52%) |
Oct 17, 2017 | 211.93 | 212.32 | 203.91 | 204.69 | 8,174,221 | -5.48(-2.61%) |
Oct 16, 2017 | 206.87 | 210.47 | 206.65 | 210.17 | 3,417,947 | +3.36(+1.63%) |
Oct 13, 2017 | 207.22 | 207.60 | 205.34 | 206.81 | 2,873,109 | -1.10(-0.53%) |
Oct 12, 2017 | 210.10 | 211.05 | 207.00 | 207.91 | 2,477,424 | -2.25(-1.07%) |
Oct 11, 2017 | 209.82 | 210.86 | 209.25 | 210.16 | 2,509,438 | -0.17(-0.08%) |
Oct 10, 2017 | 210.51 | 211.32 | 209.56 | 210.34 | 2,522,499 | -0.17(-0.08%) |
Oct 09, 2017 | 212.55 | 213.59 | 209.83 | 210.51 | 2,497,297 | -2.79(-1.31%) |
Oct 06, 2017 | 213.54 | 214.22 | 212.08 | 213.30 | 2,763,677 | -0.03(-0.02%) |
Oct 05, 2017 | 208.95 | 213.56 | 208.19 | 213.34 | 4,060,371 | +4.99(+2.39%) |
Oct 04, 2017 | 209.49 | 210.58 | 208.19 | 208.35 | 2,122,480 | -1.14(-0.54%) |
Oct 03, 2017 | 209.01 | 210.43 | 207.81 | 209.49 | 2,319,203 | +0.84(+0.40%) |