Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 216.08 | 216.74 | 213.79 | 213.81 | 3,924,469 | -1.25(-0.58%) |
Apr 27, 2018 | 215.08 | 215.50 | 214.02 | 215.06 | 3,625,999 | -0.15(-0.07%) |
Apr 26, 2018 | 213.72 | 215.89 | 213.44 | 215.21 | 4,341,370 | +2.14(+1.01%) |
Apr 25, 2018 | 212.71 | 213.63 | 210.76 | 213.07 | 5,950,958 | +0.54(+0.25%) |
Apr 24, 2018 | 217.22 | 217.38 | 210.79 | 212.53 | 8,004,962 | -3.77(-1.74%) |
Apr 23, 2018 | 216.93 | 217.04 | 215.23 | 216.30 | 2,812,946 | -0.12(-0.05%) |
Apr 20, 2018 | 218.09 | 218.35 | 215.63 | 216.42 | 3,836,940 | -1.73(-0.79%) |
Apr 19, 2018 | 218.46 | 219.04 | 217.19 | 218.15 | 4,205,266 | -0.72(-0.33%) |
Apr 18, 2018 | 219.31 | 219.61 | 218.60 | 218.87 | 4,116,102 | -0.37(-0.17%) |
Apr 17, 2018 | 219.55 | 219.84 | 218.77 | 219.24 | 4,318,707 | +1.93(+0.89%) |
Apr 16, 2018 | 216.87 | 218.24 | 216.51 | 217.31 | 4,541,370 | +1.80(+0.84%) |
Apr 13, 2018 | 218.02 | 218.05 | 214.40 | 215.51 | 5,902,837 | -1.09(-0.50%) |
Apr 12, 2018 | 215.58 | 217.49 | 215.38 | 216.59 | 5,357,894 | +2.59(+1.21%) |
Apr 11, 2018 | 214.22 | 215.51 | 213.57 | 214.00 | 5,347,863 | -1.88(-0.87%) |
Apr 10, 2018 | 215.30 | 216.76 | 214.28 | 215.89 | 6,761,700 | +3.79(+1.79%) |
Apr 09, 2018 | 213.36 | 215.56 | 211.83 | 212.10 | 5,707,576 | +0.53(+0.25%) |
Apr 06, 2018 | 214.37 | 216.10 | 209.90 | 211.57 | 7,895,522 | -5.11(-2.36%) |
Apr 05, 2018 | 215.70 | 217.73 | 215.33 | 216.68 | 5,351,942 | +2.17(+1.01%) |
Apr 04, 2018 | 207.96 | 214.90 | 207.86 | 214.51 | 7,244,323 | +2.04(+0.96%) |
Apr 03, 2018 | 210.02 | 212.56 | 209.15 | 212.47 | 11,159,389 | +3.54(+1.69%) |
Apr 02, 2018 | 212.63 | 213.25 | 206.32 | 208.93 | 10,416,769 | -4.65(-2.17%) |
Mar 29, 2018 | 213.58 | 213.58 | 213.58 | 0 | +2.76(+1.31%) | |
Mar 28, 2018 | 211.49 | 212.97 | 209.73 | 210.82 | 9,021,900 | -0.01(-0.00%) |
Mar 27, 2018 | 215.04 | 216.11 | 209.55 | 210.82 | 7,357,137 | -3.12(-1.46%) |
Mar 26, 2018 | 211.48 | 214.24 | 209.86 | 213.95 | 7,447,464 | +5.92(+2.85%) |
Mar 23, 2018 | 212.32 | 213.13 | 207.78 | 208.03 | 8,588,574 | -3.74(-1.77%) |
Mar 22, 2018 | 215.96 | 216.74 | 211.60 | 211.77 | 8,398,721 | -6.42(-2.94%) |
Mar 21, 2018 | 218.66 | 220.88 | 217.93 | 218.19 | 4,906,789 | -0.43(-0.19%) |
Mar 20, 2018 | 218.08 | 219.28 | 217.93 | 218.62 | 3,682,858 | +1.05(+0.48%) |
Mar 19, 2018 | 219.68 | 219.75 | 216.16 | 217.57 | 6,483,528 | -2.82(-1.28%) |
Mar 16, 2018 | 219.92 | 221.30 | 219.72 | 220.39 | 3,876,906 | +0.49(+0.22%) |
Mar 15, 2018 | 219.76 | 221.49 | 218.84 | 219.90 | 5,739,976 | +0.99(+0.45%) |
Mar 14, 2018 | 222.03 | 222.21 | 218.06 | 218.91 | 7,039,245 | -2.07(-0.94%) |
Mar 13, 2018 | 223.52 | 224.29 | 220.47 | 220.98 | 6,907,508 | -1.54(-0.69%) |
Mar 12, 2018 | 224.36 | 224.95 | 222.28 | 222.51 | 6,242,111 | -1.41(-0.63%) |
Mar 09, 2018 | 221.61 | 223.93 | 221.08 | 223.93 | 4,420,683 | +3.90(+1.77%) |
Mar 08, 2018 | 220.01 | 220.52 | 218.33 | 220.02 | 6,610,744 | +0.91(+0.42%) |
Mar 07, 2018 | 219.53 | 216.72 | 219.11 | 6,062,585 | -0.65(-0.29%) | |
Mar 06, 2018 | 220.94 | 220.94 | 218.18 | 219.76 | 4,955,288 | +0.00(+0.00%) |
Mar 05, 2018 | 215.34 | 220.46 | 215.31 | 219.76 | 5,532,210 | +3.08(+1.42%) |
Mar 02, 2018 | 215.09 | 217.18 | 213.86 | 216.68 | 7,239,441 | -0.56(-0.26%) |
Mar 01, 2018 | 220.97 | 222.43 | 215.81 | 217.23 | 9,216,176 | -3.73(-1.69%) |
Feb 28, 2018 | 225.36 | 225.88 | 220.96 | 220.96 | 5,996,893 | -3.32(-1.48%) |
Feb 27, 2018 | 227.05 | 227.72 | 224.24 | 224.28 | 8,171,346 | -2.61(-1.15%) |
Feb 26, 2018 | 224.60 | 227.12 | 224.28 | 226.89 | 6,898,864 | +3.54(+1.59%) |
Feb 23, 2018 | 221.48 | 223.39 | 220.83 | 223.35 | 5,796,417 | +3.02(+1.37%) |
Feb 22, 2018 | 220.33 | 7,179,488 | +1.56(+0.71%) | |||
Feb 21, 2018 | 220.43 | 223.00 | 218.76 | 218.77 | 6,669,652 | -1.44(-0.65%) |
Feb 20, 2018 | 221.17 | 222.04 | 219.54 | 220.21 | 9,828,872 | -2.31(-1.04%) |
Feb 16, 2018 | 222.51 | 222.51 | 222.51 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 221.65 | 222.42 | 219.95 | 222.42 | 6,914,242 | +2.82(+1.28%) |
Feb 14, 2018 | 215.96 | 219.77 | 215.85 | 219.60 | 6,541,548 | +2.41(+1.11%) |
Feb 13, 2018 | 215.57 | 217.80 | 215.22 | 217.20 | 7,071,989 | +0.35(+0.16%) |
Feb 12, 2018 | 214.96 | 218.32 | 214.11 | 216.84 | 11,868,509 | +3.65(+1.71%) |
Feb 09, 2018 | 212.65 | 214.96 | 205.91 | 213.20 | 22,543,528 | +2.96(+1.41%) |
Feb 08, 2018 | 219.30 | 219.41 | 210.09 | 210.24 | 17,959,520 | -8.89(-4.06%) |
Feb 07, 2018 | 218.67 | 222.68 | 218.08 | 219.13 | 14,338,286 | -0.18(-0.08%) |
Feb 06, 2018 | 209.93 | 219.63 | 209.24 | 219.30 | 23,257,650 | +2.83(+1.31%) |
Feb 05, 2018 | 222.17 | 224.64 | 210.58 | 216.47 | 22,547,468 | -8.09(-3.60%) |
Feb 02, 2018 | 228.68 | 228.90 | 224.38 | 224.56 | 10,769,525 | -5.89(-2.56%) |
Feb 01, 2018 | 228.98 | 231.58 | 228.98 | 230.45 | 5,871,316 | +0.16(+0.07%) |
Jan 31, 2018 | 231.67 | 231.81 | 229.28 | 230.30 | 6,091,777 | +0.72(+0.31%) |
Jan 30, 2018 | 230.33 | 231.05 | 229.11 | 229.57 | 10,675,220 | -3.12(-1.34%) |
Jan 29, 2018 | 233.93 | 234.22 | 232.66 | 232.69 | 5,223,470 | -1.54(-0.66%) |
Jan 26, 2018 | 232.83 | 234.25 | 232.59 | 234.23 | 4,383,919 | +1.90(+0.82%) |
Jan 25, 2018 | 232.18 | 232.89 | 231.16 | 232.33 | 6,717,344 | +1.04(+0.45%) |
Jan 24, 2018 | 231.67 | 232.34 | 229.79 | 231.29 | 8,065,037 | +0.62(+0.27%) |
Jan 23, 2018 | 230.64 | 231.04 | 230.15 | 230.68 | 3,951,768 | -0.10(-0.04%) |
Jan 22, 2018 | 228.76 | 230.80 | 228.70 | 230.77 | 3,795,989 | +1.27(+0.55%) |
Jan 19, 2018 | 229.07 | 229.51 | 228.38 | 229.50 | 4,606,280 | +0.46(+0.20%) |
Jan 18, 2018 | 229.99 | 230.04 | 228.35 | 229.04 | 5,510,768 | -0.81(-0.35%) |
Jan 17, 2018 | 228.25 | 229.95 | 227.62 | 229.85 | 6,962,098 | +2.88(+1.27%) |
Jan 16, 2018 | 229.14 | 229.41 | 226.18 | 226.97 | 9,198,132 | -0.09(-0.04%) |
Jan 12, 2018 | 227.06 | 227.06 | 227.06 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 223.62 | 225.09 | 223.49 | 225.04 | 3,132,801 | +1.75(+0.78%) |
Jan 10, 2018 | 223.56 | 222.25 | 223.28 | 2,666,505 | -0.18(-0.08%) | |
Jan 09, 2018 | 222.91 | 223.87 | 222.50 | 223.46 | 5,698,690 | +1.08(+0.49%) |
Jan 08, 2018 | 222.52 | 222.71 | 222.08 | 222.38 | 4,369,907 | -0.11(-0.05%) |
Jan 05, 2018 | 221.31 | 222.61 | 220.95 | 222.49 | 3,804,189 | +1.87(+0.85%) |
Jan 04, 2018 | 220.06 | 220.91 | 219.76 | 220.62 | 5,596,721 | +1.45(+0.66%) |
Jan 03, 2018 | 218.62 | 219.41 | 218.40 | 219.17 | 6,278,461 | +0.82(+0.38%) |
Jan 02, 2018 | 218.64 | 218.64 | 217.65 | 218.35 | 5,059,963 | +0.56(+0.26%) |
Dec 29, 2017 | 217.79 | 217.79 | 217.79 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.28 | 218.50 | 218.13 | 218.45 | 3,115,705 | +0.57(+0.26%) |
Dec 27, 2017 | 217.59 | 218.06 | 217.54 | 217.88 | 3,328,479 | +0.20(+0.09%) |
Dec 26, 2017 | 217.40 | 217.97 | 217.35 | 217.68 | 2,449,575 | -0.13(-0.06%) |
Dec 22, 2017 | 217.97 | 217.99 | 217.43 | 217.81 | 2,097,899 | -0.23(-0.11%) |
Dec 21, 2017 | 218.10 | 218.58 | 217.83 | 218.04 | 2,778,041 | +0.52(+0.24%) |
Dec 20, 2017 | 218.63 | 218.69 | 217.25 | 217.52 | 2,725,613 | -0.29(-0.13%) |
Dec 19, 2017 | 218.61 | 218.64 | 217.40 | 217.81 | 3,148,741 | -0.34(-0.16%) |
Dec 18, 2017 | 218.34 | 218.81 | 217.92 | 218.15 | 3,726,792 | +1.36(+0.63%) |
Dec 15, 2017 | 216.76 | 217.19 | 216.42 | 216.80 | 6,659,368 | +1.09(+0.51%) |
Dec 14, 2017 | 216.86 | 217.02 | 215.62 | 215.70 | 5,364,287 | -0.64(-0.30%) |
Dec 13, 2017 | 215.81 | 216.95 | 215.77 | 216.34 | 4,267,181 | +0.75(+0.35%) |
Dec 12, 2017 | 215.14 | 215.97 | 215.08 | 215.59 | 3,730,504 | +1.12(+0.52%) |
Dec 11, 2017 | 214.12 | 214.53 | 213.88 | 214.47 | 2,113,466 | +0.48(+0.23%) |
Dec 08, 2017 | 213.61 | 214.00 | 213.08 | 213.99 | 3,078,779 | +1.11(+0.52%) |
Dec 07, 2017 | 211.87 | 213.33 | 211.78 | 212.88 | 3,088,343 | +0.65(+0.31%) |
Dec 06, 2017 | 213.02 | 212.20 | 212.23 | 4,525,766 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.13 | 214.14 | 212.37 | 212.58 | 5,600,512 | -0.97(-0.45%) |
Dec 04, 2017 | 215.21 | 215.39 | 213.51 | 213.54 | 7,451,502 | +0.58(+0.27%) |
Dec 01, 2017 | 213.57 | 213.83 | 211.14 | 212.96 | 11,125,895 | -0.34(-0.16%) |
Nov 30, 2017 | 211.41 | 213.88 | 211.17 | 213.31 | 7,485,486 | +3.00(+1.43%) |
Nov 29, 2017 | 210.06 | 210.50 | 209.73 | 210.30 | 3,840,539 | +0.95(+0.45%) |
Nov 28, 2017 | 207.58 | 209.44 | 207.50 | 209.35 | 5,502,537 | +2.29(+1.11%) |
Nov 27, 2017 | 206.86 | 207.54 | 206.76 | 207.06 | 2,649,230 | +0.23(+0.11%) |
Nov 24, 2017 | 206.91 | 207.18 | 206.78 | 206.83 | 1,634,300 | +0.26(+0.13%) |
Nov 22, 2017 | 207.35 | 207.35 | 206.38 | 206.57 | 3,256,875 | -0.49(-0.24%) |
Nov 21, 2017 | 206.57 | 207.29 | 206.51 | 207.06 | 3,130,367 | +1.39(+0.67%) |
Nov 20, 2017 | 205.24 | 205.87 | 205.03 | 205.67 | 2,341,310 | +0.67(+0.33%) |
Nov 17, 2017 | 205.34 | 205.51 | 204.98 | 205.00 | 3,965,605 | -0.84(-0.41%) |
Nov 16, 2017 | 205.24 | 206.17 | 205.22 | 205.85 | 3,332,622 | +1.71(+0.84%) |
Nov 15, 2017 | 204.31 | 204.76 | 203.87 | 204.14 | 3,219,070 | -1.16(-0.56%) |
Nov 14, 2017 | 205.02 | 205.36 | 204.09 | 205.29 | 2,907,396 | -0.33(-0.16%) |
Nov 13, 2017 | 204.75 | 205.73 | 204.72 | 205.63 | 2,785,341 | +0.20(+0.10%) |
Nov 10, 2017 | 205.44 | 205.64 | 205.14 | 205.43 | 2,860,989 | -0.25(-0.12%) |
Nov 09, 2017 | 205.48 | 206.17 | 204.31 | 205.68 | 4,820,459 | -0.65(-0.31%) |
Nov 08, 2017 | 206.25 | 206.46 | 205.90 | 206.33 | 1,743,593 | +0.03(+0.02%) |
Nov 07, 2017 | 206.54 | 206.70 | 205.65 | 206.29 | 2,722,425 | +0.01(+0.00%) |
Nov 06, 2017 | 206.13 | 206.44 | 206.00 | 206.28 | 2,908,349 | +0.20(+0.10%) |
Nov 03, 2017 | 206.24 | 206.27 | 205.61 | 206.08 | 2,937,887 | +0.19(+0.09%) |
Nov 02, 2017 | 205.23 | 206.07 | 204.45 | 205.89 | 2,806,135 | +0.67(+0.33%) |
Nov 01, 2017 | 205.57 | 205.94 | 204.81 | 205.22 | 3,052,386 | +0.49(+0.24%) |
Oct 31, 2017 | 204.73 | 204.97 | 204.35 | 204.72 | 2,021,769 | +0.26(+0.13%) |
Oct 30, 2017 | 204.63 | 205.17 | 204.30 | 204.46 | 3,049,576 | -0.74(-0.36%) |
Oct 27, 2017 | 205.00 | 205.34 | 204.49 | 205.20 | 3,359,941 | +0.28(+0.14%) |
Oct 26, 2017 | 204.97 | 205.42 | 204.83 | 204.92 | 2,941,364 | +0.60(+0.30%) |
Oct 25, 2017 | 205.44 | 205.44 | 203.60 | 204.31 | 4,348,484 | -0.99(-0.48%) |
Oct 24, 2017 | 205.15 | 205.66 | 205.01 | 205.30 | 3,766,128 | +1.44(+0.70%) |
Oct 23, 2017 | 204.68 | 204.68 | 203.83 | 203.87 | 2,646,984 | -0.42(-0.21%) |
Oct 20, 2017 | 203.71 | 204.29 | 203.20 | 204.29 | 3,738,148 | +1.46(+0.72%) |
Oct 19, 2017 | 202.12 | 202.84 | 201.84 | 202.83 | 2,603,222 | +0.17(+0.08%) |
Oct 18, 2017 | 202.26 | 202.86 | 202.18 | 202.66 | 3,104,377 | +1.41(+0.70%) |
Oct 17, 2017 | 201.13 | 201.35 | 200.96 | 201.25 | 2,096,685 | +0.35(+0.17%) |
Oct 16, 2017 | 200.57 | 200.97 | 200.34 | 200.90 | 2,710,273 | +0.63(+0.31%) |
Oct 13, 2017 | 200.25 | 200.48 | 200.08 | 200.27 | 1,992,171 | +0.35(+0.18%) |
Oct 12, 2017 | 200.06 | 200.34 | 199.76 | 199.92 | 1,486,102 | -0.25(-0.12%) |
Oct 11, 2017 | 199.91 | 200.19 | 199.78 | 200.17 | 1,621,222 | +0.31(+0.15%) |
Oct 10, 2017 | 199.82 | 200.01 | 199.32 | 199.86 | 1,618,756 | +0.64(+0.32%) |
Oct 09, 2017 | 199.54 | 199.60 | 199.06 | 199.22 | 1,148,714 | -0.02(-0.01%) |
Oct 06, 2017 | 199.06 | 199.31 | 198.96 | 199.24 | 2,387,287 | -0.08(-0.04%) |
Oct 05, 2017 | 198.42 | 199.34 | 198.27 | 199.32 | 2,577,356 | +1.08(+0.54%) |
Oct 04, 2017 | 198.22 | 198.48 | 198.04 | 198.24 | 1,995,340 | +0.15(+0.07%) |
Oct 03, 2017 | 197.66 | 198.13 | 197.54 | 198.09 | 2,862,134 | +0.88(+0.44%) |
Oct 02, 2017 | 196.30 | 197.35 | 196.15 | 197.22 | 2,981,788 | +1.24(+0.63%) |
Sep 29, 2017 | 195.60 | 196.02 | 195.37 | 195.97 | 2,759,069 | +0.19(+0.10%) |
Sep 28, 2017 | 195.23 | 195.93 | 194.99 | 195.78 | 1,670,795 | +0.42(+0.21%) |
Sep 27, 2017 | 195.61 | 195.71 | 194.69 | 195.36 | 2,719,663 | +0.38(+0.19%) |
Sep 26, 2017 | 195.31 | 195.69 | 194.92 | 194.98 | 1,500,122 | -0.11(-0.06%) |
Sep 25, 2017 | 195.35 | 195.63 | 194.37 | 195.10 | 3,248,358 | -0.33(-0.17%) |
Sep 22, 2017 | 195.45 | 195.66 | 195.10 | 195.43 | 2,796,320 | -0.24(-0.12%) |
Sep 21, 2017 | 196.04 | 196.10 | 195.60 | 195.67 | 1,988,805 | -0.38(-0.19%) |
Sep 20, 2017 | 195.75 | 196.09 | 195.21 | 196.04 | 2,078,314 | +0.28(+0.14%) |
Sep 19, 2017 | 195.58 | 195.84 | 195.47 | 195.76 | 2,333,049 | +0.37(+0.19%) |
Sep 18, 2017 | 195.19 | 195.59 | 194.97 | 195.40 | 2,086,894 | +0.62(+0.32%) |
Sep 15, 2017 | 194.49 | 194.88 | 194.30 | 194.77 | 2,715,560 | +0.52(+0.27%) |
Sep 14, 2017 | 193.67 | 194.36 | 193.65 | 194.26 | 2,167,160 | +0.49(+0.25%) |
Sep 13, 2017 | 193.41 | 193.80 | 193.28 | 193.77 | 1,969,371 | +0.30(+0.15%) |
Sep 12, 2017 | 193.39 | 193.60 | 193.17 | 193.47 | 2,372,735 | +0.58(+0.30%) |
Sep 11, 2017 | 191.87 | 193.01 | 191.87 | 192.90 | 3,455,435 | +2.20(+1.15%) |
Sep 08, 2017 | 190.14 | 191.06 | 190.06 | 190.69 | 2,444,276 | +0.11(+0.06%) |
Sep 07, 2017 | 190.90 | 191.11 | 190.21 | 190.58 | 2,269,170 | -0.12(-0.06%) |
Sep 06, 2017 | 190.96 | 191.03 | 190.62 | 190.70 | 2,192,157 | +0.51(+0.27%) |
Sep 05, 2017 | 191.82 | 191.82 | 189.77 | 190.20 | 4,381,589 | -1.97(-1.02%) |
Sep 01, 2017 | 192.35 | 192.59 | 192.09 | 192.16 | 2,460,782 | +0.35(+0.18%) |
Aug 31, 2017 | 191.82 | 192.14 | 191.46 | 191.81 | 2,485,139 | +0.52(+0.27%) |
Aug 30, 2017 | 191.14 | 191.50 | 190.82 | 191.30 | 2,064,728 | +0.30(+0.16%) |
Aug 29, 2017 | 189.33 | 191.15 | 189.28 | 191.00 | 2,303,581 | +0.57(+0.30%) |
Aug 28, 2017 | 190.92 | 190.99 | 190.07 | 190.43 | 1,629,461 | -0.09(-0.05%) |
Aug 25, 2017 | 190.71 | 191.30 | 190.49 | 190.52 | 2,716,065 | +0.33(+0.17%) |
Aug 24, 2017 | 190.97 | 190.97 | 190.01 | 190.19 | 2,213,765 | -0.23(-0.12%) |
Aug 23, 2017 | 190.49 | 190.89 | 190.34 | 190.41 | 4,187,945 | -0.67(-0.35%) |
Aug 22, 2017 | 189.97 | 191.23 | 189.87 | 191.09 | 2,773,229 | +1.70(+0.90%) |
Aug 21, 2017 | 189.14 | 189.54 | 188.50 | 189.38 | 3,967,879 | +0.18(+0.10%) |
Aug 18, 2017 | 189.60 | 190.19 | 188.87 | 189.20 | 5,114,017 | -0.66(-0.35%) |
Aug 17, 2017 | 191.77 | 191.83 | 189.82 | 189.86 | 4,054,615 | -2.32(-1.21%) |
Aug 16, 2017 | 192.38 | 192.72 | 192.01 | 192.18 | 2,840,160 | +0.27(+0.14%) |
Aug 15, 2017 | 192.27 | 192.27 | 191.64 | 191.91 | 2,105,869 | +0.17(+0.09%) |
Aug 14, 2017 | 191.66 | 192.01 | 191.60 | 191.74 | 2,988,389 | +1.11(+0.58%) |
Aug 11, 2017 | 190.69 | 191.09 | 190.47 | 190.63 | 5,672,485 | +0.09(+0.05%) |
Aug 10, 2017 | 191.60 | 191.68 | 190.50 | 190.54 | 8,985,341 | -1.66(-0.86%) |
Aug 09, 2017 | 192.05 | 192.30 | 191.73 | 192.20 | 4,078,871 | -0.17(-0.09%) |
Aug 08, 2017 | 192.46 | 193.23 | 192.15 | 192.37 | 4,154,924 | -0.14(-0.07%) |
Aug 07, 2017 | 192.42 | 192.62 | 192.29 | 192.51 | 2,182,612 | +0.24(+0.13%) |
Aug 04, 2017 | 192.32 | 192.35 | 191.79 | 192.26 | 2,154,124 | +0.44(+0.23%) |
Aug 03, 2017 | 191.71 | 191.97 | 191.52 | 191.82 | 2,863,406 | +0.15(+0.08%) |
Aug 02, 2017 | 191.62 | 191.88 | 191.28 | 191.67 | 3,513,927 | +0.45(+0.24%) |
Aug 01, 2017 | 191.54 | 191.59 | 191.03 | 191.22 | 2,646,748 | +0.58(+0.31%) |
Jul 31, 2017 | 190.59 | 190.92 | 190.45 | 190.63 | 2,024,032 | +0.59(+0.31%) |
Jul 28, 2017 | 189.61 | 190.16 | 189.41 | 190.04 | 2,644,416 | +0.26(+0.14%) |
Jul 27, 2017 | 189.40 | 189.80 | 188.83 | 189.78 | 3,673,902 | +0.79(+0.42%) |
Jul 26, 2017 | 188.99 | 189.29 | 188.77 | 188.99 | 2,341,490 | +0.83(+0.44%) |
Jul 25, 2017 | 188.72 | 188.73 | 187.83 | 188.16 | 2,207,361 | +0.67(+0.36%) |
Jul 24, 2017 | 187.85 | 187.85 | 187.13 | 187.49 | 1,674,450 | -0.38(-0.20%) |
Jul 21, 2017 | 187.57 | 187.89 | 187.20 | 187.87 | 2,551,102 | -0.37(-0.20%) |
Jul 20, 2017 | 188.57 | 188.58 | 187.87 | 188.24 | 1,573,745 | -0.11(-0.06%) |
Jul 19, 2017 | 187.98 | 188.37 | 187.79 | 188.35 | 2,051,086 | +0.54(+0.29%) |
Jul 18, 2017 | 187.78 | 187.91 | 186.88 | 187.81 | 2,581,258 | -0.45(-0.24%) |
Jul 17, 2017 | 188.35 | 188.50 | 188.11 | 188.26 | 2,631,237 | -0.04(-0.02%) |
Jul 14, 2017 | 188.67 | 187.30 | 188.30 | 2,751,148 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.46 | 187.69 | 187.20 | 187.60 | 1,822,868 | +0.20(+0.11%) |
Jul 12, 2017 | 187.19 | 187.81 | 187.11 | 187.40 | 2,415,690 | +1.09(+0.58%) |
Jul 11, 2017 | 186.25 | 186.59 | 185.18 | 186.31 | 1,811,877 | -0.01(-0.00%) |
Jul 10, 2017 | 186.05 | 186.63 | 186.02 | 186.32 | 1,328,311 | -0.05(-0.03%) |
Jul 07, 2017 | 185.93 | 186.47 | 185.83 | 186.38 | 1,523,493 | +0.79(+0.43%) |
Jul 06, 2017 | 186.41 | 186.55 | 185.41 | 185.58 | 2,640,193 | -1.25(-0.67%) |
Jul 05, 2017 | 186.98 | 187.06 | 186.18 | 186.84 | 2,066,296 | +0.08(+0.04%) |
Jul 03, 2017 | 186.29 | 187.53 | 186.23 | 186.76 | 2,452,060 | +1.09(+0.59%) |
Jun 30, 2017 | 185.59 | 186.32 | 185.44 | 185.67 | 2,545,671 | +0.55(+0.30%) |
Jun 29, 2017 | 186.78 | 186.81 | 184.33 | 185.12 | 5,015,464 | -1.42(-0.76%) |
Jun 28, 2017 | 185.40 | 186.78 | 185.97 | 186.54 | 5,390,661 | +1.14(+0.61%) |
Jun 27, 2017 | 186.08 | 186.44 | 185.35 | 185.40 | 2,275,677 | -0.82(-0.44%) |
Jun 26, 2017 | 186.59 | 186.99 | 185.92 | 186.22 | 2,228,506 | +0.11(+0.06%) |
Jun 23, 2017 | 185.84 | 186.29 | 185.52 | 186.11 | 1,546,804 | +0.01(+0.00%) |
Jun 22, 2017 | 186.40 | 186.59 | 186.04 | 186.10 | 3,097,553 | -0.14(-0.07%) |
Jun 21, 2017 | 186.90 | 186.92 | 186.02 | 186.24 | 2,445,539 | -0.45(-0.24%) |
Jun 20, 2017 | 187.11 | 187.26 | 186.65 | 186.68 | 2,023,777 | -0.45(-0.24%) |
Jun 19, 2017 | 186.65 | 187.21 | 186.40 | 187.13 | 2,415,637 | +1.18(+0.64%) |
Jun 16, 2017 | 185.75 | 185.97 | 185.31 | 185.95 | 2,724,178 | +0.23(+0.12%) |
Jun 15, 2017 | 185.02 | 185.81 | 184.90 | 185.72 | 2,959,025 | -0.13(-0.07%) |
Jun 14, 2017 | 185.80 | 185.99 | 185.10 | 185.85 | 6,238,285 | +0.41(+0.22%) |
Jun 13, 2017 | 184.95 | 185.46 | 184.90 | 185.44 | 2,792,372 | +0.84(+0.46%) |
Jun 12, 2017 | 184.65 | 184.93 | 184.15 | 184.60 | 4,236,869 | -0.23(-0.13%) |
Jun 09, 2017 | 184.38 | 185.18 | 183.89 | 184.83 | 4,914,378 | +0.70(+0.38%) |
Jun 08, 2017 | 183.92 | 184.86 | 183.72 | 184.13 | 2,336,121 | +0.12(+0.07%) |
Jun 07, 2017 | 183.98 | 184.18 | 183.50 | 184.01 | 1,778,700 | +0.30(+0.17%) |
Jun 06, 2017 | 183.67 | 184.06 | 183.53 | 183.70 | 2,410,537 | -0.43(-0.23%) |
Jun 05, 2017 | 184.13 | 184.43 | 183.94 | 184.13 | 2,212,617 | -0.04(-0.02%) |
Jun 02, 2017 | 183.77 | 184.43 | 183.62 | 184.17 | 2,662,520 | +0.44(+0.24%) |
Jun 01, 2017 | 182.75 | 183.73 | 182.43 | 183.73 | 2,102,764 | +1.22(+0.67%) |
May 31, 2017 | 182.87 | 182.87 | 181.92 | 182.51 | 1,815,111 | -0.18(-0.10%) |
May 30, 2017 | 182.69 | 182.96 | 182.49 | 182.69 | 1,226,576 | -0.29(-0.16%) |
May 26, 2017 | 182.98 | 183.14 | 182.79 | 182.98 | 1,325,687 | -0.03(-0.02%) |
May 25, 2017 | 182.96 | 183.31 | 182.77 | 183.02 | 2,529,322 | +0.66(+0.36%) |
May 24, 2017 | 181.92 | 182.48 | 181.71 | 182.36 | 4,007,669 | +0.61(+0.34%) |
May 23, 2017 | 181.73 | 181.95 | 181.37 | 181.75 | 3,978,264 | +0.41(+0.22%) |
May 22, 2017 | 181.05 | 181.53 | 181.05 | 181.34 | 2,584,027 | +0.76(+0.42%) |
May 19, 2017 | 179.69 | 181.04 | 179.54 | 180.57 | 5,629,740 | +1.23(+0.69%) |
May 18, 2017 | 178.54 | 180.21 | 178.42 | 179.34 | 7,678,067 | +0.43(+0.24%) |
May 17, 2017 | 180.35 | 180.75 | 178.83 | 178.92 | 6,596,695 | -3.02(-1.66%) |
May 16, 2017 | 182.25 | 182.38 | 181.51 | 181.93 | 2,005,170 | +0.02(+0.01%) |
May 15, 2017 | 181.46 | 182.09 | 181.46 | 181.91 | 2,098,536 | +0.80(+0.44%) |
May 12, 2017 | 181.08 | 181.35 | 180.95 | 181.12 | 1,818,112 | -0.23(-0.13%) |
May 11, 2017 | 181.23 | 181.50 | 180.33 | 181.35 | 3,568,875 | -0.17(-0.10%) |
May 10, 2017 | 181.27 | 181.81 | 181.02 | 181.53 | 1,608,961 | -0.12(-0.07%) |
May 09, 2017 | 182.10 | 182.25 | 181.30 | 181.65 | 1,811,318 | -0.26(-0.14%) |
May 08, 2017 | 181.72 | 181.99 | 181.57 | 181.91 | 2,666,945 | +0.13(+0.07%) |
May 05, 2017 | 181.17 | 181.78 | 180.90 | 181.78 | 1,931,547 | +0.50(+0.28%) |
May 04, 2017 | 181.67 | 181.67 | 180.41 | 181.27 | 3,046,693 | -0.03(-0.01%) |
May 03, 2017 | 181.52 | 180.65 | 181.30 | 2,109,693 | +0.08(+0.04%) | |
May 02, 2017 | 181.20 | 181.37 | 180.90 | 181.22 | 1,568,992 | +0.18(+0.10%) |