Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 232.01 | 232.16 | 229.62 | 230.64 | 6,082,710 | +0.72(+0.31%) |
Jan 30, 2018 | 230.67 | 231.40 | 229.45 | 229.92 | 10,659,331 | -3.12(-1.34%) |
Jan 29, 2018 | 234.27 | 234.57 | 233.00 | 233.04 | 5,215,696 | -1.54(-0.66%) |
Jan 26, 2018 | 233.18 | 234.60 | 232.94 | 234.58 | 4,377,394 | +1.91(+0.82%) |
Jan 25, 2018 | 232.53 | 233.24 | 231.50 | 232.68 | 6,707,347 | +1.04(+0.45%) |
Jan 24, 2018 | 232.01 | 232.69 | 230.14 | 231.64 | 8,053,034 | +0.62(+0.27%) |
Jan 23, 2018 | 230.98 | 231.39 | 230.49 | 231.02 | 3,945,887 | -0.10(-0.04%) |
Jan 22, 2018 | 229.10 | 231.14 | 229.04 | 231.12 | 3,790,339 | +1.27(+0.55%) |
Jan 19, 2018 | 229.41 | 229.85 | 228.72 | 229.84 | 4,599,424 | +0.46(+0.20%) |
Jan 18, 2018 | 230.34 | 230.39 | 228.69 | 229.38 | 5,502,566 | -0.81(-0.35%) |
Jan 17, 2018 | 228.59 | 230.29 | 227.96 | 230.19 | 6,951,737 | +2.88(+1.27%) |
Jan 16, 2018 | 229.48 | 229.75 | 226.52 | 227.31 | 9,184,443 | -0.09(-0.04%) |
Jan 12, 2018 | 227.40 | 227.40 | 227.40 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 223.95 | 225.42 | 223.82 | 225.37 | 3,128,138 | +1.75(+0.78%) |
Jan 10, 2018 | 223.89 | 222.59 | 223.62 | 2,662,537 | -0.18(-0.08%) | |
Jan 09, 2018 | 223.25 | 224.20 | 222.83 | 223.79 | 5,690,209 | +1.08(+0.49%) |
Jan 08, 2018 | 222.85 | 223.04 | 222.41 | 222.71 | 4,363,403 | -0.11(-0.05%) |
Jan 05, 2018 | 221.64 | 222.94 | 221.28 | 222.82 | 3,798,527 | +1.87(+0.85%) |
Jan 04, 2018 | 220.39 | 221.24 | 220.09 | 220.95 | 5,588,391 | +1.46(+0.66%) |
Jan 03, 2018 | 218.94 | 219.74 | 218.72 | 219.50 | 6,269,117 | +0.82(+0.37%) |
Jan 02, 2018 | 218.96 | 218.96 | 217.98 | 218.68 | 5,052,432 | +0.56(+0.26%) |
Dec 29, 2017 | 218.12 | 218.12 | 218.12 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.61 | 218.83 | 218.46 | 218.78 | 3,111,068 | +0.57(+0.26%) |
Dec 27, 2017 | 217.91 | 218.38 | 217.87 | 218.20 | 3,323,526 | +0.20(+0.09%) |
Dec 26, 2017 | 217.73 | 218.30 | 217.67 | 218.00 | 2,445,929 | -0.13(-0.06%) |
Dec 22, 2017 | 218.29 | 218.32 | 217.75 | 218.13 | 2,094,777 | -0.23(-0.10%) |
Dec 21, 2017 | 218.42 | 218.91 | 218.15 | 218.36 | 2,773,907 | +0.52(+0.24%) |
Dec 20, 2017 | 218.95 | 219.01 | 217.57 | 217.84 | 2,721,557 | -0.29(-0.13%) |
Dec 19, 2017 | 218.94 | 218.96 | 217.73 | 218.13 | 3,144,055 | -0.34(-0.16%) |
Dec 18, 2017 | 218.67 | 219.14 | 218.25 | 218.48 | 3,721,246 | +1.36(+0.63%) |
Dec 15, 2017 | 217.08 | 217.51 | 216.74 | 217.12 | 6,649,457 | +1.09(+0.51%) |
Dec 14, 2017 | 217.19 | 217.34 | 215.94 | 216.03 | 5,356,303 | -0.64(-0.30%) |
Dec 13, 2017 | 216.13 | 217.27 | 216.09 | 216.67 | 4,260,831 | +0.76(+0.35%) |
Dec 12, 2017 | 215.46 | 216.29 | 215.40 | 215.91 | 3,724,952 | +1.12(+0.52%) |
Dec 11, 2017 | 214.44 | 214.85 | 214.20 | 214.79 | 2,110,321 | +0.48(+0.23%) |
Dec 08, 2017 | 213.93 | 214.32 | 213.39 | 214.31 | 3,074,197 | +1.11(+0.52%) |
Dec 07, 2017 | 212.19 | 213.65 | 212.09 | 213.20 | 3,083,747 | +0.65(+0.31%) |
Dec 06, 2017 | 213.34 | 212.51 | 212.55 | 4,519,030 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.45 | 214.46 | 212.68 | 212.89 | 5,592,177 | -0.97(-0.45%) |
Dec 04, 2017 | 215.53 | 215.71 | 213.83 | 213.86 | 7,440,412 | +0.58(+0.27%) |
Dec 01, 2017 | 213.89 | 214.15 | 211.46 | 213.28 | 11,109,337 | -0.34(-0.16%) |
Nov 30, 2017 | 211.72 | 214.19 | 211.49 | 213.62 | 7,474,346 | +3.01(+1.43%) |
Nov 29, 2017 | 210.38 | 210.82 | 210.04 | 210.62 | 3,834,823 | +0.95(+0.45%) |
Nov 28, 2017 | 207.89 | 209.75 | 207.81 | 209.66 | 5,494,348 | +2.30(+1.11%) |
Nov 27, 2017 | 207.17 | 207.85 | 207.07 | 207.37 | 2,645,287 | +0.23(+0.11%) |
Nov 24, 2017 | 207.22 | 207.49 | 207.09 | 207.14 | 1,631,868 | +0.26(+0.13%) |
Nov 22, 2017 | 207.66 | 207.66 | 206.68 | 206.88 | 3,252,028 | -0.49(-0.24%) |
Nov 21, 2017 | 206.88 | 207.60 | 206.81 | 207.37 | 3,125,708 | +1.39(+0.67%) |
Nov 20, 2017 | 205.55 | 206.17 | 205.34 | 205.98 | 2,337,826 | +0.67(+0.33%) |
Nov 17, 2017 | 205.64 | 205.82 | 205.28 | 205.31 | 3,959,703 | -0.84(-0.41%) |
Nov 16, 2017 | 205.55 | 206.47 | 205.52 | 206.15 | 3,327,662 | +1.71(+0.84%) |
Nov 15, 2017 | 204.62 | 205.06 | 204.17 | 204.44 | 3,214,279 | -1.16(-0.56%) |
Nov 14, 2017 | 205.33 | 205.66 | 204.40 | 205.60 | 2,903,069 | -0.33(-0.16%) |
Nov 13, 2017 | 205.06 | 206.04 | 205.03 | 205.93 | 2,781,196 | +0.20(+0.10%) |
Nov 10, 2017 | 205.75 | 205.94 | 205.44 | 205.73 | 2,856,731 | -0.25(-0.12%) |
Nov 09, 2017 | 205.78 | 206.48 | 204.62 | 205.99 | 4,813,284 | -0.65(-0.31%) |
Nov 08, 2017 | 206.56 | 206.77 | 206.21 | 206.64 | 1,740,998 | +0.03(+0.02%) |
Nov 07, 2017 | 206.85 | 207.00 | 205.96 | 206.60 | 2,718,373 | +0.01(+0.00%) |
Nov 06, 2017 | 206.43 | 206.75 | 206.31 | 206.59 | 2,904,020 | +0.20(+0.10%) |
Nov 03, 2017 | 206.55 | 206.57 | 205.92 | 206.39 | 2,933,515 | +0.19(+0.09%) |
Nov 02, 2017 | 205.54 | 206.38 | 204.76 | 206.20 | 2,801,958 | +0.68(+0.33%) |
Nov 01, 2017 | 205.88 | 206.25 | 205.12 | 205.52 | 3,047,843 | +0.49(+0.24%) |
Oct 31, 2017 | 205.04 | 205.28 | 204.65 | 205.03 | 2,018,760 | +0.26(+0.13%) |
Oct 30, 2017 | 204.93 | 205.48 | 204.61 | 204.77 | 3,045,037 | -0.74(-0.36%) |
Oct 27, 2017 | 205.31 | 205.64 | 204.79 | 205.50 | 3,354,941 | +0.28(+0.14%) |
Oct 26, 2017 | 205.28 | 205.72 | 205.13 | 205.22 | 2,936,986 | +0.61(+0.30%) |
Oct 25, 2017 | 205.75 | 205.75 | 203.91 | 204.62 | 4,342,012 | -0.99(-0.48%) |
Oct 24, 2017 | 205.45 | 205.97 | 205.32 | 205.61 | 3,760,523 | +1.44(+0.70%) |
Oct 23, 2017 | 204.99 | 204.99 | 204.13 | 204.17 | 2,643,045 | -0.42(-0.21%) |
Oct 20, 2017 | 204.01 | 204.59 | 203.50 | 204.59 | 3,732,584 | +1.46(+0.72%) |
Oct 19, 2017 | 202.42 | 203.14 | 202.14 | 203.13 | 2,599,348 | +0.17(+0.08%) |
Oct 18, 2017 | 202.56 | 203.16 | 202.48 | 202.97 | 3,099,757 | +1.41(+0.70%) |
Oct 17, 2017 | 201.43 | 201.65 | 201.26 | 201.55 | 2,093,564 | +0.35(+0.17%) |
Oct 16, 2017 | 200.87 | 201.27 | 200.64 | 201.20 | 2,706,239 | +0.63(+0.32%) |
Oct 13, 2017 | 200.55 | 200.78 | 200.38 | 200.57 | 1,989,206 | +0.35(+0.17%) |
Oct 12, 2017 | 200.36 | 200.64 | 200.06 | 200.22 | 1,483,890 | -0.25(-0.12%) |
Oct 11, 2017 | 200.21 | 200.49 | 200.08 | 200.47 | 1,618,809 | +0.31(+0.15%) |
Oct 10, 2017 | 200.12 | 200.31 | 199.62 | 200.16 | 1,616,347 | +0.64(+0.32%) |
Oct 09, 2017 | 199.84 | 199.90 | 199.35 | 199.52 | 1,147,004 | -0.02(-0.01%) |
Oct 06, 2017 | 199.35 | 199.61 | 199.26 | 199.54 | 2,383,734 | -0.08(-0.04%) |
Oct 05, 2017 | 198.71 | 199.63 | 198.57 | 199.62 | 2,573,520 | +1.08(+0.54%) |
Oct 04, 2017 | 198.52 | 198.77 | 198.34 | 198.54 | 1,992,371 | +0.15(+0.08%) |
Oct 03, 2017 | 197.95 | 198.42 | 197.84 | 198.39 | 2,857,874 | +0.88(+0.44%) |
Oct 02, 2017 | 196.59 | 197.64 | 196.44 | 197.51 | 2,977,351 | +1.25(+0.63%) |
Sep 29, 2017 | 195.89 | 196.31 | 195.66 | 196.27 | 2,754,963 | +0.19(+0.10%) |
Sep 28, 2017 | 195.52 | 196.22 | 195.28 | 196.07 | 1,668,309 | +0.42(+0.22%) |
Sep 27, 2017 | 195.90 | 196.00 | 194.98 | 195.65 | 2,715,616 | +0.38(+0.19%) |
Sep 26, 2017 | 195.60 | 195.99 | 195.21 | 195.28 | 1,497,889 | -0.11(-0.06%) |
Sep 25, 2017 | 195.64 | 195.92 | 194.66 | 195.39 | 3,243,524 | -0.33(-0.17%) |
Sep 22, 2017 | 195.74 | 195.95 | 195.39 | 195.72 | 2,792,159 | -0.24(-0.12%) |
Sep 21, 2017 | 196.34 | 196.40 | 195.89 | 195.96 | 1,985,845 | -0.38(-0.19%) |
Sep 20, 2017 | 196.05 | 196.38 | 195.50 | 196.34 | 2,075,221 | +0.28(+0.14%) |
Sep 19, 2017 | 195.87 | 196.13 | 195.76 | 196.06 | 2,329,577 | +0.37(+0.19%) |
Sep 18, 2017 | 195.48 | 195.88 | 195.26 | 195.69 | 2,083,788 | +0.62(+0.32%) |
Sep 15, 2017 | 194.78 | 195.17 | 194.59 | 195.06 | 2,711,518 | +0.51(+0.26%) |
Sep 14, 2017 | 193.96 | 194.65 | 193.94 | 194.55 | 2,163,935 | +0.49(+0.25%) |
Sep 13, 2017 | 193.70 | 194.09 | 193.57 | 194.06 | 1,966,440 | +0.30(+0.15%) |
Sep 12, 2017 | 193.68 | 193.89 | 193.46 | 193.76 | 2,369,204 | +0.58(+0.30%) |
Sep 11, 2017 | 192.15 | 193.29 | 192.15 | 193.18 | 3,450,293 | +2.20(+1.15%) |
Sep 08, 2017 | 190.43 | 191.35 | 190.35 | 190.98 | 2,440,638 | +0.11(+0.06%) |
Sep 07, 2017 | 191.18 | 191.40 | 190.49 | 190.87 | 2,265,793 | -0.12(-0.06%) |
Sep 06, 2017 | 191.24 | 191.31 | 190.91 | 190.99 | 2,188,895 | +0.51(+0.27%) |
Sep 05, 2017 | 192.11 | 192.11 | 190.05 | 190.48 | 4,375,068 | -1.97(-1.02%) |
Sep 01, 2017 | 192.63 | 192.88 | 192.37 | 192.45 | 2,457,120 | +0.35(+0.18%) |
Aug 31, 2017 | 192.11 | 192.42 | 191.75 | 192.10 | 2,481,441 | +0.52(+0.27%) |
Aug 30, 2017 | 191.43 | 191.78 | 191.11 | 191.58 | 2,061,655 | +0.30(+0.16%) |
Aug 29, 2017 | 189.61 | 191.43 | 189.56 | 191.28 | 2,300,152 | +0.57(+0.30%) |
Aug 28, 2017 | 191.21 | 191.28 | 190.36 | 190.72 | 1,627,036 | -0.09(-0.05%) |
Aug 25, 2017 | 191.00 | 191.58 | 190.77 | 190.80 | 2,712,023 | +0.33(+0.17%) |
Aug 24, 2017 | 191.25 | 191.25 | 190.30 | 190.47 | 2,210,471 | -0.23(-0.12%) |
Aug 23, 2017 | 190.78 | 191.17 | 190.63 | 190.70 | 4,181,713 | -0.67(-0.35%) |
Aug 22, 2017 | 190.25 | 191.51 | 190.16 | 191.37 | 2,769,102 | +1.71(+0.90%) |
Aug 21, 2017 | 189.42 | 189.82 | 188.78 | 189.67 | 3,961,974 | +0.18(+0.10%) |
Aug 18, 2017 | 189.88 | 190.47 | 189.15 | 189.48 | 5,106,406 | -0.66(-0.35%) |
Aug 17, 2017 | 192.05 | 192.11 | 190.10 | 190.14 | 4,048,580 | -2.32(-1.21%) |
Aug 16, 2017 | 192.66 | 193.01 | 192.30 | 192.46 | 2,835,934 | +0.27(+0.14%) |
Aug 15, 2017 | 192.56 | 192.56 | 191.93 | 192.19 | 2,102,734 | +0.17(+0.09%) |
Aug 14, 2017 | 191.95 | 192.30 | 191.88 | 192.03 | 2,983,941 | +1.11(+0.58%) |
Aug 11, 2017 | 190.97 | 191.37 | 190.76 | 190.92 | 5,664,043 | +0.09(+0.05%) |
Aug 10, 2017 | 191.88 | 191.96 | 190.79 | 190.83 | 8,971,968 | -1.66(-0.86%) |
Aug 09, 2017 | 192.34 | 192.58 | 192.02 | 192.49 | 4,072,800 | -0.17(-0.09%) |
Aug 08, 2017 | 192.75 | 193.52 | 192.44 | 192.65 | 4,148,741 | -0.14(-0.07%) |
Aug 07, 2017 | 192.71 | 192.91 | 192.57 | 192.79 | 2,179,363 | +0.24(+0.13%) |
Aug 04, 2017 | 192.61 | 192.64 | 192.08 | 192.55 | 2,150,918 | +0.44(+0.23%) |
Aug 03, 2017 | 191.99 | 192.25 | 191.81 | 192.10 | 2,859,144 | +0.15(+0.08%) |
Aug 02, 2017 | 191.90 | 192.16 | 191.56 | 191.96 | 3,508,697 | +0.45(+0.24%) |
Aug 01, 2017 | 191.82 | 191.88 | 191.31 | 191.50 | 2,642,809 | +0.58(+0.31%) |
Jul 31, 2017 | 190.87 | 191.21 | 190.73 | 190.92 | 2,021,019 | +0.59(+0.31%) |
Jul 28, 2017 | 189.90 | 190.44 | 189.69 | 190.32 | 2,640,480 | +0.26(+0.14%) |
Jul 27, 2017 | 189.68 | 190.09 | 189.11 | 190.06 | 3,668,434 | +0.79(+0.42%) |
Jul 26, 2017 | 189.27 | 189.57 | 189.05 | 189.27 | 2,338,005 | +0.83(+0.44%) |
Jul 25, 2017 | 189.00 | 189.01 | 188.11 | 188.44 | 2,204,076 | +0.67(+0.36%) |
Jul 24, 2017 | 188.13 | 188.13 | 187.41 | 187.76 | 1,671,958 | -0.38(-0.20%) |
Jul 21, 2017 | 187.85 | 188.17 | 187.48 | 188.15 | 2,547,305 | -0.37(-0.20%) |
Jul 20, 2017 | 188.85 | 188.86 | 188.15 | 188.52 | 1,571,403 | -0.11(-0.06%) |
Jul 19, 2017 | 188.26 | 188.65 | 188.07 | 188.63 | 2,048,033 | +0.54(+0.29%) |
Jul 18, 2017 | 188.06 | 188.19 | 187.16 | 188.09 | 2,577,416 | -0.45(-0.24%) |
Jul 17, 2017 | 188.63 | 188.78 | 188.39 | 188.55 | 2,627,320 | -0.03(-0.02%) |
Jul 14, 2017 | 188.95 | 187.58 | 188.58 | 2,747,053 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.74 | 187.97 | 187.48 | 187.88 | 1,820,155 | +0.20(+0.11%) |
Jul 12, 2017 | 187.47 | 188.09 | 187.39 | 187.68 | 2,412,095 | +1.09(+0.58%) |
Jul 11, 2017 | 186.53 | 186.87 | 185.46 | 186.59 | 1,809,180 | -0.01(-0.00%) |
Jul 10, 2017 | 186.33 | 186.91 | 186.30 | 186.60 | 1,326,334 | -0.05(-0.03%) |
Jul 07, 2017 | 186.21 | 186.75 | 186.10 | 186.65 | 1,521,225 | +0.79(+0.43%) |
Jul 06, 2017 | 186.69 | 186.82 | 185.69 | 185.86 | 2,636,263 | -1.26(-0.67%) |
Jul 05, 2017 | 187.25 | 187.33 | 186.46 | 187.12 | 2,063,221 | +0.08(+0.04%) |
Jul 03, 2017 | 186.57 | 187.81 | 186.50 | 187.04 | 2,448,411 | +1.09(+0.59%) |
Jun 30, 2017 | 185.87 | 186.60 | 185.71 | 185.95 | 2,541,882 | +0.55(+0.30%) |
Jun 29, 2017 | 187.06 | 187.09 | 184.60 | 185.40 | 5,008,000 | -1.42(-0.76%) |
Jun 28, 2017 | 185.68 | 187.06 | 186.24 | 186.82 | 5,382,638 | +1.14(+0.62%) |
Jun 27, 2017 | 186.36 | 186.72 | 185.62 | 185.68 | 2,272,290 | -0.82(-0.44%) |
Jun 26, 2017 | 186.86 | 187.27 | 186.20 | 186.50 | 2,225,189 | +0.11(+0.06%) |
Jun 23, 2017 | 186.12 | 186.57 | 185.79 | 186.38 | 1,544,502 | +0.01(+0.00%) |
Jun 22, 2017 | 186.68 | 186.86 | 186.31 | 186.38 | 3,092,943 | -0.14(-0.07%) |
Jun 21, 2017 | 187.18 | 187.19 | 186.30 | 186.51 | 2,441,899 | -0.44(-0.24%) |
Jun 20, 2017 | 187.39 | 187.54 | 186.93 | 186.96 | 2,020,765 | -0.45(-0.24%) |
Jun 19, 2017 | 186.92 | 187.49 | 186.68 | 187.41 | 2,412,042 | +1.19(+0.64%) |
Jun 16, 2017 | 186.03 | 186.24 | 185.58 | 186.23 | 2,720,123 | +0.23(+0.12%) |
Jun 15, 2017 | 185.30 | 186.09 | 185.18 | 186.00 | 2,954,621 | -0.13(-0.07%) |
Jun 14, 2017 | 186.07 | 186.27 | 185.38 | 186.13 | 6,229,001 | +0.41(+0.22%) |
Jun 13, 2017 | 185.22 | 185.74 | 185.18 | 185.72 | 2,788,216 | +0.84(+0.46%) |
Jun 12, 2017 | 184.93 | 185.20 | 184.42 | 184.87 | 4,230,563 | -0.24(-0.13%) |
Jun 09, 2017 | 184.66 | 185.46 | 184.17 | 185.11 | 4,907,064 | +0.71(+0.38%) |
Jun 08, 2017 | 184.19 | 185.13 | 183.99 | 184.40 | 2,332,644 | +0.12(+0.07%) |
Jun 07, 2017 | 184.25 | 184.46 | 183.78 | 184.28 | 1,776,053 | +0.30(+0.17%) |
Jun 06, 2017 | 183.94 | 184.33 | 183.80 | 183.98 | 2,406,949 | -0.43(-0.23%) |
Jun 05, 2017 | 184.40 | 184.70 | 184.21 | 184.40 | 2,209,324 | -0.04(-0.02%) |
Jun 02, 2017 | 184.05 | 184.71 | 183.89 | 184.45 | 2,658,557 | +0.44(+0.24%) |
Jun 01, 2017 | 183.02 | 184.00 | 182.71 | 184.00 | 2,099,635 | +1.22(+0.67%) |
May 31, 2017 | 183.14 | 183.14 | 182.19 | 182.78 | 1,812,409 | -0.18(-0.10%) |
May 30, 2017 | 182.97 | 183.24 | 182.76 | 182.97 | 1,224,750 | -0.29(-0.16%) |
May 26, 2017 | 183.25 | 183.41 | 183.06 | 183.25 | 1,323,714 | -0.03(-0.02%) |
May 25, 2017 | 183.24 | 183.59 | 183.04 | 183.29 | 2,525,558 | +0.66(+0.36%) |
May 24, 2017 | 182.19 | 182.75 | 181.98 | 182.63 | 4,001,704 | +0.61(+0.34%) |
May 23, 2017 | 182.00 | 182.22 | 181.64 | 182.02 | 3,972,343 | +0.41(+0.23%) |
May 22, 2017 | 181.32 | 181.80 | 181.32 | 181.61 | 2,580,181 | +0.77(+0.42%) |
May 19, 2017 | 179.96 | 181.31 | 179.81 | 180.84 | 5,621,361 | +1.23(+0.69%) |
May 18, 2017 | 178.80 | 180.48 | 178.69 | 179.61 | 7,666,639 | +0.43(+0.24%) |
May 17, 2017 | 180.62 | 181.02 | 179.10 | 179.18 | 6,586,877 | -3.02(-1.66%) |
May 16, 2017 | 182.53 | 182.65 | 181.78 | 182.20 | 2,002,185 | +0.02(+0.01%) |
May 15, 2017 | 181.73 | 182.36 | 181.73 | 182.19 | 2,095,413 | +0.80(+0.44%) |
May 12, 2017 | 181.35 | 181.62 | 181.22 | 181.39 | 1,815,407 | -0.23(-0.13%) |
May 11, 2017 | 181.50 | 181.77 | 180.60 | 181.62 | 3,563,563 | -0.17(-0.10%) |
May 10, 2017 | 181.54 | 182.08 | 181.29 | 181.80 | 1,606,566 | -0.12(-0.07%) |
May 09, 2017 | 182.37 | 182.53 | 181.57 | 181.92 | 1,808,622 | -0.26(-0.14%) |
May 08, 2017 | 181.99 | 182.26 | 181.84 | 182.18 | 2,662,976 | +0.13(+0.07%) |
May 05, 2017 | 181.44 | 182.06 | 181.17 | 182.05 | 1,928,672 | +0.50(+0.28%) |
May 04, 2017 | 181.94 | 181.94 | 180.68 | 181.54 | 3,042,158 | -0.03(-0.01%) |
May 03, 2017 | 181.79 | 180.92 | 181.57 | 2,106,553 | +0.08(+0.04%) | |
May 02, 2017 | 181.47 | 181.64 | 181.17 | 181.49 | 1,566,657 | +0.18(+0.10%) |
May 01, 2017 | 181.81 | 181.81 | 181.12 | 181.31 | 2,173,212 | -0.14(-0.08%) |
Apr 28, 2017 | 181.93 | 181.93 | 181.35 | 181.45 | 2,228,527 | -0.42(-0.23%) |
Apr 27, 2017 | 182.01 | 182.05 | 181.43 | 181.87 | 2,248,270 | +0.08(+0.04%) |
Apr 26, 2017 | 182.08 | 182.62 | 181.76 | 181.79 | 3,299,827 | -0.18(-0.10%) |
Apr 25, 2017 | 181.34 | 182.23 | 181.24 | 181.97 | 4,013,088 | +2.00(+1.11%) |
Apr 24, 2017 | 179.93 | 180.19 | 179.67 | 179.97 | 3,710,210 | +1.85(+1.04%) |
Apr 21, 2017 | 178.35 | 178.54 | 177.71 | 178.12 | 3,496,982 | -0.23(-0.13%) |
Apr 20, 2017 | 177.19 | 178.80 | 177.03 | 178.36 | 4,467,555 | +1.60(+0.91%) |
Apr 19, 2017 | 177.98 | 178.01 | 176.57 | 176.75 | 4,158,881 | -1.07(-0.60%) |
Apr 18, 2017 | 178.06 | 178.45 | 177.25 | 177.82 | 2,879,241 | -0.94(-0.53%) |
Apr 17, 2017 | 177.69 | 178.84 | 177.63 | 178.76 | 2,606,818 | +1.56(+0.88%) |
Apr 13, 2017 | 178.04 | 178.56 | 177.19 | 177.20 | 4,157,861 | -1.13(-0.63%) |
Apr 12, 2017 | 178.88 | 178.88 | 178.05 | 178.33 | 2,504,084 | -0.57(-0.32%) |
Apr 11, 2017 | 178.81 | 178.98 | 177.70 | 178.90 | 4,049,764 | -0.05(-0.03%) |
Apr 10, 2017 | 179.04 | 179.76 | 178.57 | 178.96 | 2,762,230 | +0.01(+0.01%) |
Apr 07, 2017 | 178.78 | 179.54 | 178.52 | 178.95 | 3,009,256 | -0.06(-0.03%) |
Apr 06, 2017 | 179.01 | 179.74 | 178.56 | 179.01 | 3,675,208 | +0.17(+0.09%) |
Apr 05, 2017 | 180.00 | 180.91 | 178.76 | 178.84 | 4,740,475 | -0.34(-0.19%) |
Apr 04, 2017 | 178.63 | 179.28 | 178.45 | 179.18 | 2,945,912 | +0.35(+0.19%) |
Apr 03, 2017 | 179.07 | 179.16 | 177.65 | 178.83 | 5,115,586 | -0.08(-0.04%) |
Mar 31, 2017 | 179.24 | 179.42 | 178.88 | 178.91 | 4,820,296 | -0.54(-0.30%) |
Mar 30, 2017 | 178.88 | 179.71 | 178.75 | 179.45 | 3,286,003 | +0.56(+0.32%) |
Mar 29, 2017 | 179.08 | 179.10 | 178.57 | 178.89 | 2,679,525 | -0.38(-0.21%) |
Mar 28, 2017 | 177.82 | 179.54 | 177.67 | 179.27 | 4,079,842 | +1.32(+0.74%) |
Mar 27, 2017 | 177.04 | 178.19 | 176.72 | 177.95 | 5,258,228 | -0.45(-0.25%) |
Mar 24, 2017 | 179.12 | 179.40 | 177.75 | 178.40 | 4,673,983 | -0.48(-0.27%) |
Mar 23, 2017 | 178.64 | 179.75 | 178.54 | 178.89 | 4,427,880 | -0.09(-0.05%) |
Mar 22, 2017 | 178.58 | 179.11 | 178.19 | 178.97 | 4,495,401 | +0.05(+0.03%) |
Mar 21, 2017 | 181.50 | 181.59 | 178.83 | 178.92 | 7,140,946 | -2.14(-1.18%) |
Mar 20, 2017 | 181.09 | 181.45 | 180.84 | 181.06 | 3,815,206 | -0.04(-0.02%) |
Mar 17, 2017 | 181.68 | 181.68 | 181.07 | 181.10 | 3,313,710 | -0.15(-0.08%) |
Mar 16, 2017 | 181.88 | 181.88 | 180.91 | 181.25 | 3,487,906 | -0.12(-0.07%) |
Mar 15, 2017 | 180.72 | 181.65 | 180.62 | 181.37 | 6,629,381 | +0.90(+0.50%) |
Mar 14, 2017 | 180.49 | 180.76 | 179.98 | 180.47 | 5,122,529 | -0.35(-0.19%) |
Mar 13, 2017 | 180.98 | 181.16 | 180.51 | 180.81 | 2,613,458 | -0.18(-0.10%) |
Mar 10, 2017 | 181.46 | 181.47 | 180.31 | 181.00 | 3,471,268 | +0.41(+0.23%) |
Mar 09, 2017 | 180.64 | 180.94 | 179.89 | 180.58 | 5,116,058 | +0.05(+0.03%) |
Mar 08, 2017 | 181.37 | 181.39 | 180.37 | 180.53 | 3,664,174 | -0.49(-0.27%) |
Mar 07, 2017 | 181.05 | 181.44 | 180.84 | 181.01 | 3,161,857 | -0.27(-0.15%) |
Mar 06, 2017 | 181.09 | 181.53 | 180.88 | 181.28 | 2,915,547 | -0.37(-0.20%) |
Mar 03, 2017 | 181.78 | 182.01 | 181.22 | 181.65 | 2,991,742 | +0.02(+0.01%) |
Mar 02, 2017 | 182.76 | 182.76 | 181.59 | 181.64 | 3,854,608 | -0.98(-0.54%) |
Mar 01, 2017 | 181.66 | 183.11 | 181.63 | 182.61 | 9,065,655 | +2.63(+1.46%) |
Feb 28, 2017 | 180.09 | 180.27 | 179.72 | 179.98 | 3,257,825 | -0.27(-0.15%) |
Feb 27, 2017 | 179.77 | 180.32 | 179.66 | 180.25 | 3,967,726 | +0.31(+0.17%) |
Feb 24, 2017 | 179.20 | 179.96 | 179.19 | 179.94 | 4,280,065 | +0.10(+0.05%) |
Feb 23, 2017 | 180.05 | 180.13 | 179.32 | 179.84 | 3,665,346 | +0.32(+0.18%) |
Feb 22, 2017 | 178.90 | 179.59 | 178.82 | 179.52 | 2,603,260 | +0.33(+0.18%) |
Feb 21, 2017 | 178.75 | 179.39 | 178.63 | 179.19 | 3,555,212 | +1.03(+0.58%) |
Feb 17, 2017 | 178.17 | 178.17 | 178.17 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 178.26 | 178.41 | 177.66 | 178.20 | 5,317,638 | +0.09(+0.05%) |
Feb 15, 2017 | 177.26 | 178.21 | 177.17 | 178.11 | 4,224,423 | +1.04(+0.59%) |
Feb 14, 2017 | 176.11 | 177.08 | 176.01 | 177.07 | 4,155,467 | +0.84(+0.47%) |
Feb 13, 2017 | 175.47 | 176.47 | 175.47 | 176.23 | 3,045,957 | +1.26(+0.72%) |
Feb 10, 2017 | 174.59 | 175.20 | 174.39 | 174.97 | 3,337,402 | +0.88(+0.51%) |
Feb 09, 2017 | 173.31 | 174.42 | 173.27 | 174.09 | 4,033,665 | +1.05(+0.60%) |
Feb 08, 2017 | 173.04 | 173.20 | 172.74 | 173.05 | 2,651,986 | -0.06(-0.04%) |
Feb 07, 2017 | 173.38 | 173.73 | 172.98 | 173.11 | 3,017,289 | +0.26(+0.15%) |
Feb 06, 2017 | 172.63 | 173.21 | 172.42 | 172.85 | 3,210,513 | -0.09(-0.05%) |
Feb 03, 2017 | 172.25 | 173.10 | 172.12 | 172.94 | 5,628,194 | +1.53(+0.89%) |
Feb 02, 2017 | 171.02 | 171.72 | 170.90 | 171.41 | 3,058,414 | -0.02(-0.01%) |