Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 198.63 | 201.25 | 197.68 | 198.07 | 2,649,712 | +0.62(+0.32%) |
Sep 27, 2018 | 196.13 | 198.77 | 196.13 | 197.45 | 1,228,016 | +1.08(+0.55%) |
Sep 26, 2018 | 197.93 | 198.84 | 196.14 | 196.37 | 1,456,750 | -0.69(-0.35%) |
Sep 25, 2018 | 197.95 | 199.21 | 195.59 | 197.06 | 1,693,607 | -1.66(-0.84%) |
Sep 24, 2018 | 198.78 | 199.36 | 197.79 | 198.72 | 1,010,848 | -0.57(-0.29%) |
Sep 21, 2018 | 200.26 | 201.73 | 199.01 | 199.29 | 2,237,358 | -1.50(-0.75%) |
Sep 20, 2018 | 197.69 | 201.57 | 197.05 | 200.78 | 2,049,634 | +3.12(+1.58%) |
Sep 19, 2018 | 200.16 | 200.72 | 196.85 | 197.66 | 2,064,030 | +1.52(+0.77%) |
Sep 18, 2018 | 194.94 | 197.39 | 194.12 | 196.15 | 1,514,135 | +1.09(+0.56%) |
Sep 17, 2018 | 195.85 | 196.50 | 193.11 | 195.05 | 2,114,022 | +0.26(+0.13%) |
Sep 14, 2018 | 194.21 | 196.72 | 193.58 | 194.79 | 2,298,101 | -2.55(-1.29%) |
Sep 13, 2018 | 198.88 | 200.03 | 196.95 | 197.35 | 1,872,650 | -1.06(-0.54%) |
Sep 12, 2018 | 198.11 | 201.30 | 197.88 | 198.41 | 2,092,492 | +0.67(+0.34%) |
Sep 11, 2018 | 194.75 | 199.11 | 194.35 | 197.74 | 2,850,800 | +2.94(+1.51%) |
Sep 10, 2018 | 192.09 | 197.05 | 191.53 | 194.80 | 2,413,915 | +0.31(+0.16%) |
Sep 07, 2018 | 192.82 | 194.50 | 191.00 | 194.49 | 2,302,673 | +2.85(+1.49%) |
Sep 06, 2018 | 192.18 | 192.72 | 189.59 | 191.64 | 1,836,207 | -1.04(-0.54%) |
Sep 05, 2018 | 194.18 | 194.29 | 191.02 | 192.68 | 2,148,444 | -1.25(-0.64%) |
Sep 04, 2018 | 191.04 | 194.11 | 189.56 | 193.93 | 1,869,748 | +2.67(+1.40%) |
Aug 31, 2018 | 191.26 | 191.26 | 191.26 | 0 | -0.51(-0.27%) | |
Aug 30, 2018 | 191.61 | 193.51 | 191.15 | 191.77 | 1,998,284 | -0.45(-0.23%) |
Aug 29, 2018 | 190.86 | 192.85 | 190.42 | 192.22 | 1,640,241 | +1.91(+1.00%) |
Aug 28, 2018 | 193.55 | 194.18 | 189.49 | 190.31 | 2,261,589 | -2.84(-1.47%) |
Aug 27, 2018 | 192.91 | 193.65 | 190.77 | 193.15 | 3,315,203 | +2.44(+1.28%) |
Aug 24, 2018 | 187.96 | 191.73 | 187.96 | 190.71 | 2,384,752 | +2.50(+1.33%) |
Aug 23, 2018 | 186.34 | 188.63 | 185.70 | 188.21 | 2,068,605 | +1.40(+0.75%) |
Aug 22, 2018 | 185.29 | 187.91 | 183.90 | 186.81 | 2,685,745 | +2.64(+1.43%) |
Aug 21, 2018 | 186.48 | 188.27 | 183.78 | 184.18 | 3,203,530 | -2.21(-1.19%) |
Aug 20, 2018 | 182.99 | 187.22 | 182.89 | 186.39 | 2,783,034 | -0.95(-0.50%) |
Aug 17, 2018 | 185.88 | 187.90 | 182.67 | 187.34 | 4,086,420 | +1.33(+0.72%) |
Aug 16, 2018 | 192.18 | 192.45 | 185.15 | 186.00 | 5,649,880 | -5.32(-2.78%) |
Aug 15, 2018 | 191.75 | 195.24 | 185.11 | 191.32 | 10,988,814 | -12.44(-6.10%) |
Aug 14, 2018 | 197.55 | 204.14 | 196.99 | 203.76 | 4,806,665 | +7.33(+3.73%) |
Aug 13, 2018 | 195.67 | 196.60 | 195.37 | 196.43 | 1,237,374 | +0.49(+0.25%) |
Aug 10, 2018 | 196.59 | 197.33 | 195.59 | 195.94 | 1,253,391 | -1.36(-0.69%) |
Aug 09, 2018 | 196.56 | 198.89 | 195.67 | 197.30 | 1,130,690 | +1.02(+0.52%) |
Aug 08, 2018 | 198.22 | 198.46 | 195.90 | 196.28 | 2,082,093 | -2.49(-1.25%) |
Aug 07, 2018 | 194.55 | 199.09 | 194.36 | 198.77 | 2,069,224 | +4.22(+2.17%) |
Aug 06, 2018 | 195.43 | 196.76 | 193.76 | 194.55 | 1,656,301 | -1.36(-0.70%) |
Aug 03, 2018 | 189.96 | 196.37 | 187.99 | 195.92 | 3,780,732 | +5.56(+2.92%) |
Aug 02, 2018 | 190.64 | 192.25 | 189.78 | 190.36 | 1,734,954 | -0.48(-0.25%) |
Aug 01, 2018 | 192.37 | 192.86 | 190.84 | 190.84 | 1,700,196 | -1.62(-0.84%) |
Jul 31, 2018 | 192.38 | 193.01 | 190.68 | 192.46 | 2,752,591 | +0.51(+0.27%) |
Jul 30, 2018 | 194.30 | 196.04 | 191.10 | 191.94 | 2,324,799 | -3.92(-2.00%) |
Jul 27, 2018 | 195.96 | 197.57 | 194.94 | 195.86 | 1,724,055 | -0.62(-0.32%) |
Jul 26, 2018 | 196.78 | 197.65 | 196.02 | 196.49 | 1,695,981 | -0.48(-0.24%) |
Jul 25, 2018 | 196.04 | 197.48 | 196.04 | 196.96 | 1,893,978 | +0.50(+0.26%) |
Jul 24, 2018 | 196.83 | 197.72 | 195.69 | 196.46 | 1,688,750 | -0.37(-0.19%) |
Jul 23, 2018 | 197.74 | 198.54 | 196.27 | 196.82 | 976,258 | -0.88(-0.44%) |
Jul 20, 2018 | 197.10 | 198.67 | 196.82 | 197.70 | 1,085,263 | +0.13(+0.06%) |
Jul 19, 2018 | 195.28 | 198.97 | 195.28 | 197.57 | 1,306,725 | +1.34(+0.68%) |
Jul 18, 2018 | 195.91 | 196.42 | 193.48 | 196.24 | 2,685,486 | +0.47(+0.24%) |
Jul 17, 2018 | 195.65 | 197.16 | 195.56 | 195.77 | 2,110,210 | +0.37(+0.19%) |
Jul 16, 2018 | 197.14 | 197.94 | 194.00 | 195.40 | 2,441,136 | -1.88(-0.95%) |
Jul 13, 2018 | 198.87 | 199.68 | 196.86 | 197.28 | 2,143,950 | -1.85(-0.93%) |
Jul 12, 2018 | 200.06 | 198.36 | 199.13 | 1,202,570 | +0.16(+0.08%) | |
Jul 11, 2018 | 198.91 | 199.40 | 197.67 | 198.97 | 1,070,026 | -0.58(-0.29%) |
Jul 10, 2018 | 199.03 | 200.44 | 197.79 | 199.55 | 1,182,615 | -0.29(-0.15%) |
Jul 09, 2018 | 197.22 | 201.13 | 197.07 | 199.84 | 1,796,955 | +3.04(+1.54%) |
Jul 06, 2018 | 197.41 | 197.68 | 196.03 | 196.81 | 1,617,462 | -0.70(-0.35%) |
Jul 05, 2018 | 197.00 | 198.31 | 196.20 | 197.50 | 1,671,859 | +0.69(+0.35%) |
Jul 03, 2018 | 196.81 | 196.81 | 196.81 | 0 | -0.84(-0.43%) | |
Jul 02, 2018 | 197.80 | 199.44 | 195.61 | 197.66 | 3,848,732 | -2.71(-1.35%) |
Jun 29, 2018 | 201.96 | 205.19 | 197.05 | 200.37 | 11,158,286 | -12.32(-5.79%) |
Jun 28, 2018 | 210.56 | 213.30 | 209.54 | 212.69 | 2,282,641 | +2.67(+1.27%) |
Jun 27, 2018 | 208.94 | 212.57 | 208.94 | 210.01 | 2,015,428 | -0.22(-0.10%) |
Jun 26, 2018 | 209.56 | 212.97 | 208.20 | 210.24 | 1,346,209 | +1.47(+0.71%) |
Jun 25, 2018 | 211.70 | 211.70 | 208.01 | 208.76 | 1,500,309 | -3.19(-1.50%) |
Jun 22, 2018 | 212.07 | 213.19 | 211.29 | 211.95 | 1,470,163 | +0.15(+0.07%) |
Jun 21, 2018 | 213.13 | 213.39 | 210.32 | 211.80 | 1,027,619 | -0.13(-0.06%) |
Jun 20, 2018 | 213.55 | 214.46 | 211.85 | 211.93 | 1,063,478 | -0.32(-0.15%) |
Jun 19, 2018 | 212.68 | 213.39 | 211.87 | 212.25 | 962,121 | -0.38(-0.18%) |
Jun 18, 2018 | 212.26 | 212.81 | 210.94 | 212.62 | 1,182,315 | -0.70(-0.33%) |
Jun 15, 2018 | 213.37 | 212.55 | 213.32 | 2,590,603 | +0.77(+0.36%) | |
Jun 14, 2018 | 210.98 | 212.61 | 210.78 | 212.55 | 1,199,743 | +2.70(+1.29%) |
Jun 13, 2018 | 210.44 | 211.66 | 209.22 | 209.85 | 1,088,134 | -0.44(-0.21%) |
Jun 12, 2018 | 206.43 | 211.21 | 206.43 | 210.29 | 1,673,780 | +3.31(+1.60%) |
Jun 11, 2018 | 207.03 | 208.30 | 206.11 | 206.98 | 1,119,786 | -1.09(-0.52%) |
Jun 08, 2018 | 205.03 | 209.12 | 204.85 | 208.06 | 1,171,402 | +3.43(+1.68%) |
Jun 07, 2018 | 205.23 | 206.68 | 204.12 | 204.63 | 1,133,442 | -0.76(-0.37%) |
Jun 06, 2018 | 207.56 | 204.72 | 205.39 | 1,814,116 | -0.83(-0.40%) | |
Jun 05, 2018 | 207.16 | 208.42 | 205.61 | 206.22 | 1,402,003 | -0.51(-0.25%) |
Jun 04, 2018 | 204.49 | 206.99 | 203.50 | 206.74 | 1,757,595 | +2.82(+1.38%) |
Jun 01, 2018 | 205.05 | 205.12 | 203.09 | 203.92 | 1,733,293 | -0.30(-0.15%) |
May 31, 2018 | 205.82 | 205.82 | 203.44 | 204.22 | 1,416,749 | -1.61(-0.78%) |
May 30, 2018 | 201.86 | 206.66 | 201.65 | 205.83 | 1,861,665 | +4.67(+2.32%) |
May 29, 2018 | 198.55 | 202.08 | 198.44 | 201.16 | 1,741,711 | +2.68(+1.35%) |
May 25, 2018 | 198.48 | 198.48 | 198.48 | 0 | -0.14(-0.07%) | |
May 24, 2018 | 198.38 | 198.99 | 196.37 | 198.62 | 1,359,396 | +0.35(+0.18%) |
May 23, 2018 | 197.19 | 199.62 | 197.19 | 198.27 | 1,611,962 | +0.60(+0.31%) |
May 22, 2018 | 200.89 | 201.20 | 196.78 | 197.67 | 2,360,047 | -3.13(-1.56%) |
May 21, 2018 | 202.35 | 202.58 | 199.75 | 200.80 | 1,295,433 | -0.88(-0.44%) |
May 18, 2018 | 202.32 | 203.13 | 201.31 | 201.68 | 1,831,558 | -1.69(-0.83%) |
May 17, 2018 | 203.04 | 204.20 | 202.41 | 203.37 | 896,729 | +0.63(+0.31%) |
May 16, 2018 | 203.15 | 205.24 | 202.53 | 202.74 | 1,020,833 | -0.28(-0.14%) |
May 15, 2018 | 201.90 | 203.23 | 201.39 | 203.02 | 1,277,770 | -0.05(-0.02%) |
May 14, 2018 | 202.13 | 203.63 | 202.05 | 203.07 | 1,899,666 | +1.46(+0.72%) |
May 11, 2018 | 201.65 | 202.66 | 200.94 | 201.61 | 1,275,205 | -0.15(-0.07%) |
May 10, 2018 | 204.86 | 204.97 | 201.31 | 201.76 | 1,781,623 | -1.45(-0.71%) |
May 09, 2018 | 202.20 | 203.93 | 200.14 | 203.20 | 1,381,059 | +1.14(+0.57%) |
May 08, 2018 | 203.09 | 204.28 | 201.31 | 202.06 | 1,561,092 | -2.13(-1.05%) |
May 07, 2018 | 202.07 | 204.30 | 202.00 | 204.19 | 1,530,024 | +2.30(+1.14%) |
May 04, 2018 | 204.34 | 204.64 | 200.05 | 201.90 | 2,150,586 | -2.55(-1.24%) |
May 03, 2018 | 206.90 | 207.43 | 204.11 | 204.44 | 1,376,698 | -2.49(-1.20%) |
May 02, 2018 | 208.52 | 209.17 | 205.02 | 206.93 | 3,141,454 | -2.63(-1.25%) |
May 01, 2018 | 211.98 | 212.43 | 207.75 | 209.56 | 1,046,462 | -3.15(-1.48%) |
Apr 30, 2018 | 213.96 | 215.89 | 212.22 | 212.71 | 1,470,197 | -0.99(-0.47%) |
Apr 27, 2018 | 208.70 | 213.85 | 208.43 | 213.70 | 1,546,305 | +5.01(+2.40%) |
Apr 26, 2018 | 208.03 | 209.77 | 207.61 | 208.69 | 848,284 | +1.70(+0.82%) |
Apr 25, 2018 | 205.65 | 207.57 | 205.10 | 207.00 | 907,750 | +0.58(+0.28%) |
Apr 24, 2018 | 209.23 | 209.42 | 204.80 | 206.41 | 1,123,542 | -1.85(-0.89%) |
Apr 23, 2018 | 207.56 | 208.87 | 206.80 | 208.26 | 964,464 | +0.62(+0.30%) |
Apr 20, 2018 | 209.22 | 209.84 | 206.95 | 207.64 | 1,296,780 | -1.86(-0.89%) |
Apr 19, 2018 | 210.59 | 211.49 | 208.21 | 209.50 | 1,231,456 | -2.32(-1.09%) |
Apr 18, 2018 | 211.18 | 212.54 | 210.60 | 211.82 | 1,748,486 | +0.69(+0.33%) |
Apr 17, 2018 | 207.71 | 212.76 | 207.03 | 211.13 | 1,677,797 | +4.00(+1.93%) |
Apr 16, 2018 | 206.32 | 208.32 | 205.73 | 207.13 | 1,043,075 | +2.86(+1.40%) |
Apr 13, 2018 | 205.57 | 206.12 | 202.89 | 204.28 | 1,382,435 | -0.30(-0.15%) |
Apr 12, 2018 | 206.87 | 207.67 | 204.52 | 204.58 | 1,291,017 | -1.12(-0.55%) |
Apr 11, 2018 | 205.39 | 206.62 | 204.45 | 205.70 | 1,437,017 | -0.57(-0.27%) |
Apr 10, 2018 | 207.51 | 207.74 | 205.43 | 206.27 | 1,085,957 | -0.13(-0.06%) |
Apr 09, 2018 | 208.03 | 208.66 | 206.15 | 206.39 | 1,266,051 | -0.89(-0.43%) |
Apr 06, 2018 | 208.94 | 210.97 | 207.02 | 207.29 | 1,843,316 | -2.50(-1.19%) |
Apr 05, 2018 | 207.67 | 210.83 | 207.27 | 209.79 | 1,986,717 | +3.18(+1.54%) |
Apr 04, 2018 | 204.38 | 207.49 | 203.10 | 206.61 | 2,063,013 | +1.24(+0.60%) |
Apr 03, 2018 | 206.49 | 207.11 | 204.56 | 205.37 | 3,021,653 | -2.80(-1.35%) |
Apr 02, 2018 | 209.38 | 209.67 | 206.65 | 208.17 | 2,614,178 | +0.22(+0.11%) |
Mar 29, 2018 | 207.95 | 207.95 | 207.95 | 0 | +6.78(+3.37%) | |
Mar 28, 2018 | 199.33 | 202.34 | 198.22 | 201.18 | 2,012,852 | +1.84(+0.92%) |
Mar 27, 2018 | 201.93 | 203.37 | 198.52 | 199.33 | 2,029,167 | -1.72(-0.85%) |
Mar 26, 2018 | 203.18 | 204.42 | 199.71 | 201.05 | 2,016,401 | -0.52(-0.26%) |
Mar 23, 2018 | 204.71 | 207.31 | 200.39 | 201.57 | 2,447,210 | -3.02(-1.48%) |
Mar 22, 2018 | 205.91 | 207.01 | 204.30 | 204.59 | 1,207,131 | -1.68(-0.81%) |
Mar 21, 2018 | 208.07 | 208.07 | 205.67 | 206.27 | 1,480,184 | -1.41(-0.68%) |
Mar 20, 2018 | 206.97 | 208.47 | 205.77 | 207.67 | 1,076,769 | +1.15(+0.56%) |
Mar 19, 2018 | 208.06 | 208.27 | 205.44 | 206.52 | 976,919 | -2.00(-0.96%) |
Mar 16, 2018 | 207.59 | 209.11 | 206.35 | 208.52 | 1,384,841 | +1.51(+0.73%) |
Mar 15, 2018 | 207.60 | 208.94 | 206.58 | 207.01 | 1,149,625 | -0.46(-0.22%) |
Mar 14, 2018 | 208.37 | 208.51 | 205.99 | 207.47 | 736,680 | -0.50(-0.24%) |
Mar 13, 2018 | 210.11 | 210.21 | 207.22 | 207.97 | 1,226,609 | -2.02(-0.96%) |
Mar 12, 2018 | 210.31 | 211.52 | 208.66 | 209.99 | 1,928,994 | -0.17(-0.08%) |
Mar 09, 2018 | 208.82 | 210.17 | 207.85 | 210.16 | 1,936,181 | +2.41(+1.16%) |
Mar 08, 2018 | 205.19 | 208.25 | 204.43 | 207.75 | 1,683,288 | +3.46(+1.69%) |
Mar 07, 2018 | 204.62 | 204.29 | 1,469,847 | +1.23(+0.61%) | ||
Mar 06, 2018 | 200.71 | 203.58 | 199.81 | 203.06 | 1,300,883 | +2.77(+1.38%) |
Mar 05, 2018 | 199.25 | 200.45 | 198.46 | 200.29 | 1,142,417 | -0.29(-0.15%) |
Mar 02, 2018 | 196.79 | 200.76 | 195.18 | 200.58 | 1,801,206 | +3.55(+1.80%) |
Mar 01, 2018 | 197.30 | 197.78 | 194.87 | 197.03 | 1,678,828 | +0.43(+0.22%) |
Feb 28, 2018 | 200.11 | 200.18 | 196.60 | 196.60 | 1,440,169 | -2.34(-1.18%) |
Feb 27, 2018 | 198.43 | 200.52 | 197.55 | 198.95 | 2,356,419 | +0.01(+0.01%) |
Feb 26, 2018 | 198.40 | 199.65 | 196.89 | 198.94 | 1,258,968 | +0.53(+0.27%) |
Feb 23, 2018 | 195.25 | 198.42 | 194.26 | 198.41 | 1,642,482 | +3.97(+2.04%) |
Feb 22, 2018 | 194.06 | 194.44 | 1,683,983 | -0.62(-0.32%) | ||
Feb 21, 2018 | 199.20 | 201.32 | 190.71 | 195.06 | 3,151,154 | -3.23(-1.63%) |
Feb 20, 2018 | 199.16 | 200.31 | 197.88 | 198.29 | 1,072,244 | -1.93(-0.97%) |
Feb 16, 2018 | 200.23 | 200.23 | 200.23 | 0 | +2.41(+1.22%) | |
Feb 15, 2018 | 195.79 | 198.01 | 194.41 | 197.82 | 1,625,421 | +2.56(+1.31%) |
Feb 14, 2018 | 194.32 | 196.32 | 192.96 | 195.25 | 1,321,161 | +0.48(+0.25%) |
Feb 13, 2018 | 194.44 | 195.99 | 192.74 | 194.77 | 1,415,031 | +0.42(+0.22%) |
Feb 12, 2018 | 192.53 | 196.44 | 192.53 | 194.35 | 3,432,275 | +2.51(+1.31%) |
Feb 09, 2018 | 192.57 | 193.39 | 186.68 | 191.84 | 3,158,529 | +1.40(+0.73%) |
Feb 08, 2018 | 195.51 | 196.85 | 190.36 | 190.44 | 2,457,884 | -4.47(-2.29%) |
Feb 07, 2018 | 196.37 | 197.19 | 194.82 | 194.92 | 1,968,554 | -1.95(-0.99%) |
Feb 06, 2018 | 189.84 | 197.65 | 189.41 | 196.86 | 2,986,260 | +3.40(+1.76%) |
Feb 05, 2018 | 195.14 | 196.84 | 191.34 | 193.46 | 2,188,954 | -3.04(-1.55%) |
Feb 02, 2018 | 199.93 | 200.79 | 195.79 | 196.50 | 1,917,386 | -4.37(-2.18%) |
Feb 01, 2018 | 199.50 | 201.28 | 199.05 | 200.87 | 1,083,376 | +1.11(+0.56%) |
Jan 31, 2018 | 200.58 | 201.73 | 199.45 | 199.76 | 1,832,176 | -0.53(-0.26%) |
Jan 30, 2018 | 200.00 | 200.42 | 198.44 | 200.29 | 1,105,428 | -0.63(-0.31%) |
Jan 29, 2018 | 203.28 | 203.74 | 200.84 | 200.91 | 1,433,111 | -2.64(-1.30%) |
Jan 26, 2018 | 201.62 | 203.77 | 201.22 | 203.55 | 1,460,518 | +2.12(+1.05%) |
Jan 25, 2018 | 202.82 | 203.24 | 201.14 | 201.43 | 1,570,304 | -0.66(-0.32%) |
Jan 24, 2018 | 201.35 | 203.44 | 199.94 | 202.09 | 2,581,839 | +1.14(+0.57%) |
Jan 23, 2018 | 199.39 | 201.22 | 198.74 | 200.95 | 1,764,506 | +1.33(+0.67%) |
Jan 22, 2018 | 198.39 | 200.07 | 198.39 | 199.62 | 1,864,278 | +0.95(+0.48%) |
Jan 19, 2018 | 198.42 | 199.85 | 198.06 | 198.68 | 2,455,823 | +0.90(+0.46%) |
Jan 18, 2018 | 199.69 | 200.12 | 196.06 | 197.77 | 2,151,960 | -1.76(-0.88%) |
Jan 17, 2018 | 198.44 | 200.41 | 198.37 | 199.53 | 2,113,832 | +1.33(+0.67%) |
Jan 16, 2018 | 198.37 | 199.71 | 197.69 | 198.20 | 2,418,931 | +0.22(+0.11%) |
Jan 12, 2018 | 197.98 | 197.98 | 197.98 | 0 | -1.39(-0.70%) | |
Jan 11, 2018 | 200.04 | 201.08 | 198.78 | 199.38 | 2,302,617 | -0.28(-0.14%) |
Jan 10, 2018 | 198.64 | 199.66 | 3,754,757 | -2.48(-1.22%) | ||
Jan 09, 2018 | 197.30 | 202.56 | 197.06 | 202.13 | 2,561,251 | +4.77(+2.42%) |
Jan 08, 2018 | 200.13 | 200.39 | 194.78 | 197.36 | 5,469,430 | -2.77(-1.38%) |
Jan 05, 2018 | 200.65 | 202.84 | 196.83 | 200.13 | 11,179,405 | -5.38(-2.62%) |
Jan 04, 2018 | 207.85 | 208.89 | 204.53 | 205.51 | 3,055,912 | -1.56(-0.75%) |
Jan 03, 2018 | 206.34 | 208.23 | 205.71 | 207.07 | 1,884,432 | +0.86(+0.42%) |
Jan 02, 2018 | 208.43 | 208.80 | 205.53 | 206.21 | 2,576,730 | -1.83(-0.88%) |
Dec 29, 2017 | 208.04 | 208.04 | 208.04 | 0 | +0.54(+0.26%) | |
Dec 28, 2017 | 207.97 | 208.41 | 205.33 | 207.50 | 2,050,533 | +1.82(+0.89%) |
Dec 27, 2017 | 205.50 | 206.03 | 203.50 | 205.68 | 1,476,863 | +0.43(+0.21%) |
Dec 26, 2017 | 204.21 | 206.00 | 203.44 | 205.25 | 1,698,085 | +1.55(+0.76%) |
Dec 22, 2017 | 204.60 | 204.76 | 202.14 | 203.71 | 1,043,458 | -0.72(-0.35%) |
Dec 21, 2017 | 204.18 | 205.22 | 203.13 | 204.43 | 1,071,571 | +0.99(+0.49%) |
Dec 20, 2017 | 203.17 | 203.80 | 201.20 | 203.44 | 1,310,827 | +0.25(+0.13%) |
Dec 19, 2017 | 203.16 | 204.34 | 202.75 | 203.18 | 1,417,936 | +0.74(+0.36%) |
Dec 18, 2017 | 204.44 | 206.01 | 201.61 | 202.44 | 1,596,481 | -1.84(-0.90%) |
Dec 15, 2017 | 204.13 | 204.65 | 201.59 | 204.28 | 2,687,819 | +1.54(+0.76%) |
Dec 14, 2017 | 199.54 | 204.23 | 199.34 | 202.74 | 1,450,088 | +3.79(+1.91%) |
Dec 13, 2017 | 200.09 | 201.00 | 198.38 | 198.95 | 1,213,781 | -1.30(-0.65%) |
Dec 12, 2017 | 200.25 | 203.39 | 198.77 | 200.25 | 1,861,437 | +0.58(+0.29%) |
Dec 11, 2017 | 199.97 | 200.11 | 196.54 | 199.67 | 1,360,040 | +1.27(+0.64%) |
Dec 08, 2017 | 197.80 | 198.44 | 197.39 | 198.40 | 1,475,108 | +1.03(+0.52%) |
Dec 07, 2017 | 197.77 | 198.77 | 197.16 | 197.37 | 973,916 | -0.07(-0.04%) |
Dec 06, 2017 | 197.81 | 199.21 | 197.27 | 197.45 | 1,052,077 | +0.10(+0.05%) |
Dec 05, 2017 | 196.92 | 198.35 | 196.44 | 197.35 | 1,234,487 | +0.44(+0.22%) |
Dec 04, 2017 | 199.50 | 199.78 | 195.08 | 196.91 | 1,866,971 | -2.06(-1.03%) |
Dec 01, 2017 | 198.11 | 199.12 | 196.79 | 198.97 | 1,188,950 | +0.92(+0.46%) |
Nov 30, 2017 | 195.12 | 198.33 | 193.94 | 198.05 | 1,693,874 | +2.94(+1.51%) |
Nov 29, 2017 | 200.69 | 201.23 | 193.57 | 195.11 | 1,714,051 | -5.15(-2.57%) |
Nov 28, 2017 | 200.41 | 201.25 | 199.16 | 200.26 | 1,228,092 | -0.09(-0.05%) |
Nov 27, 2017 | 201.89 | 202.05 | 200.01 | 200.35 | 892,143 | -1.60(-0.79%) |
Nov 24, 2017 | 201.09 | 201.95 | 200.20 | 201.95 | 332,930 | +1.30(+0.65%) |
Nov 22, 2017 | 200.19 | 200.87 | 198.48 | 200.65 | 677,452 | +0.63(+0.31%) |
Nov 21, 2017 | 198.26 | 200.53 | 198.01 | 200.02 | 945,690 | +1.98(+1.00%) |
Nov 20, 2017 | 197.33 | 198.29 | 196.92 | 198.04 | 1,217,590 | +1.18(+0.60%) |
Nov 17, 2017 | 197.67 | 197.73 | 195.93 | 196.86 | 967,319 | -0.96(-0.48%) |
Nov 16, 2017 | 198.90 | 199.56 | 197.67 | 197.82 | 1,316,069 | +0.16(+0.08%) |
Nov 15, 2017 | 199.63 | 206.79 | 196.41 | 197.66 | 1,378,444 | -0.85(-0.43%) |
Nov 14, 2017 | 200.96 | 201.26 | 198.07 | 198.50 | 1,169,625 | -2.43(-1.21%) |
Nov 13, 2017 | 199.33 | 201.61 | 199.03 | 200.93 | 972,745 | +1.90(+0.96%) |
Nov 10, 2017 | 198.88 | 199.33 | 198.24 | 199.03 | 738,484 | +0.49(+0.25%) |
Nov 09, 2017 | 197.97 | 198.80 | 197.08 | 198.54 | 677,685 | +0.46(+0.23%) |
Nov 08, 2017 | 196.59 | 198.32 | 195.97 | 198.08 | 1,930,994 | +1.96(+1.00%) |
Nov 07, 2017 | 196.54 | 197.06 | 195.53 | 196.13 | 1,709,803 | -0.29(-0.15%) |
Nov 06, 2017 | 196.38 | 197.26 | 195.74 | 196.42 | 867,900 | +0.37(+0.19%) |
Nov 03, 2017 | 194.78 | 196.86 | 194.78 | 196.04 | 939,771 | +1.44(+0.74%) |
Nov 02, 2017 | 195.70 | 196.52 | 193.92 | 194.60 | 1,149,014 | -1.53(-0.78%) |
Nov 01, 2017 | 199.19 | 199.36 | 196.00 | 196.13 | 1,269,722 | -2.81(-1.41%) |
Oct 31, 2017 | 194.54 | 199.11 | 194.31 | 198.93 | 1,902,325 | +5.53(+2.86%) |
Oct 30, 2017 | 194.24 | 194.76 | 192.14 | 193.40 | 1,191,143 | +1.00(+0.52%) |
Oct 27, 2017 | 192.51 | 193.13 | 191.04 | 192.40 | 882,647 | +0.14(+0.08%) |
Oct 26, 2017 | 193.02 | 193.56 | 191.88 | 192.26 | 920,858 | -0.67(-0.35%) |
Oct 25, 2017 | 193.58 | 194.14 | 192.05 | 192.93 | 991,652 | -0.15(-0.08%) |
Oct 24, 2017 | 192.38 | 193.37 | 192.04 | 193.08 | 1,203,017 | +0.85(+0.44%) |
Oct 23, 2017 | 192.41 | 192.74 | 191.36 | 192.23 | 660,317 | +0.42(+0.22%) |
Oct 20, 2017 | 192.59 | 192.76 | 191.51 | 191.81 | 1,312,189 | -0.66(-0.34%) |
Oct 19, 2017 | 192.25 | 193.15 | 191.01 | 192.48 | 1,076,697 | +0.17(+0.09%) |
Oct 18, 2017 | 193.95 | 194.79 | 191.52 | 192.30 | 1,382,323 | -1.68(-0.87%) |
Oct 17, 2017 | 190.78 | 194.22 | 190.56 | 193.98 | 3,038,173 | +2.90(+1.52%) |
Oct 16, 2017 | 189.44 | 191.64 | 188.95 | 191.09 | 1,341,786 | +1.72(+0.91%) |
Oct 13, 2017 | 188.93 | 189.63 | 186.91 | 189.37 | 1,114,479 | +1.05(+0.56%) |
Oct 12, 2017 | 188.69 | 189.37 | 188.04 | 188.32 | 1,455,620 | -0.31(-0.16%) |
Oct 11, 2017 | 189.18 | 189.85 | 188.26 | 188.63 | 1,070,832 | -0.20(-0.11%) |
Oct 10, 2017 | 186.48 | 189.41 | 186.41 | 188.83 | 1,839,192 | -0.21(-0.11%) |
Oct 09, 2017 | 190.54 | 190.94 | 188.71 | 189.03 | 821,152 | -1.74(-0.91%) |
Oct 06, 2017 | 190.02 | 190.91 | 188.31 | 190.78 | 1,956,969 | +0.78(+0.41%) |
Oct 05, 2017 | 192.27 | 193.76 | 187.95 | 190.00 | 5,453,197 | +7.33(+4.01%) |
Oct 04, 2017 | 181.55 | 183.64 | 180.94 | 182.67 | 3,459,034 | +1.91(+1.05%) |
Oct 03, 2017 | 181.20 | 182.31 | 180.18 | 180.76 | 2,157,461 | -0.25(-0.14%) |