Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 196.54 | 197.16 | 193.76 | 194.10 | 245,882 | -2.82(-1.43%) |
May 30, 2018 | 194.64 | 197.75 | 194.64 | 196.92 | 142,133 | +3.05(+1.57%) |
May 29, 2018 | 195.68 | 195.68 | 192.92 | 193.87 | 271,174 | -2.75(-1.40%) |
May 25, 2018 | 196.62 | 196.62 | 196.62 | 0 | +0.84(+0.43%) | |
May 24, 2018 | 193.16 | 196.20 | 193.16 | 195.78 | 207,605 | +2.23(+1.15%) |
May 23, 2018 | 192.93 | 193.55 | 191.81 | 193.55 | 153,692 | -0.14(-0.07%) |
May 22, 2018 | 197.08 | 197.08 | 193.58 | 193.69 | 370,038 | -2.36(-1.20%) |
May 21, 2018 | 194.45 | 196.89 | 193.43 | 196.05 | 247,126 | +2.45(+1.27%) |
May 18, 2018 | 193.78 | 194.02 | 192.68 | 193.60 | 74,728 | -0.13(-0.07%) |
May 17, 2018 | 193.28 | 195.13 | 193.28 | 193.73 | 186,947 | +0.75(+0.39%) |
May 16, 2018 | 191.15 | 194.00 | 191.15 | 192.98 | 101,009 | +1.66(+0.87%) |
May 15, 2018 | 191.88 | 191.88 | 190.76 | 191.32 | 146,559 | -0.81(-0.42%) |
May 14, 2018 | 193.37 | 194.49 | 191.77 | 192.13 | 262,185 | -1.04(-0.54%) |
May 11, 2018 | 191.51 | 193.77 | 191.04 | 193.17 | 249,887 | +2.01(+1.05%) |
May 10, 2018 | 189.73 | 191.45 | 189.50 | 191.16 | 233,251 | +1.90(+1.00%) |
May 09, 2018 | 188.48 | 189.82 | 188.15 | 189.26 | 169,994 | +1.19(+0.63%) |
May 08, 2018 | 186.10 | 189.49 | 186.10 | 188.07 | 152,595 | +1.41(+0.76%) |
May 07, 2018 | 187.69 | 187.75 | 186.21 | 186.66 | 94,995 | -0.27(-0.14%) |
May 04, 2018 | 183.74 | 187.88 | 183.44 | 186.93 | 167,275 | +2.16(+1.17%) |
May 03, 2018 | 184.75 | 185.69 | 181.69 | 184.77 | 158,851 | -0.42(-0.23%) |
May 02, 2018 | 186.18 | 187.50 | 184.87 | 185.19 | 276,081 | -1.87(-1.00%) |
May 01, 2018 | 187.50 | 187.82 | 185.35 | 187.06 | 190,500 | -0.63(-0.34%) |
Apr 30, 2018 | 190.94 | 191.21 | 187.59 | 187.69 | 138,993 | -2.31(-1.22%) |
Apr 27, 2018 | 188.41 | 190.21 | 187.42 | 190.01 | 274,956 | +2.39(+1.27%) |
Apr 26, 2018 | 188.36 | 189.20 | 185.25 | 187.62 | 460,282 | -1.46(-0.77%) |
Apr 25, 2018 | 187.17 | 189.91 | 186.91 | 189.08 | 251,954 | +1.95(+1.04%) |
Apr 24, 2018 | 191.48 | 192.16 | 185.55 | 187.13 | 335,049 | -3.88(-2.03%) |
Apr 23, 2018 | 190.46 | 191.77 | 190.00 | 191.01 | 88,600 | +0.82(+0.43%) |
Apr 20, 2018 | 192.00 | 192.37 | 189.60 | 190.19 | 243,514 | -1.88(-0.98%) |
Apr 19, 2018 | 194.22 | 194.22 | 190.82 | 192.07 | 152,187 | -1.72(-0.89%) |
Apr 18, 2018 | 192.04 | 195.00 | 191.55 | 193.79 | 363,318 | +3.37(+1.77%) |
Apr 17, 2018 | 191.87 | 192.01 | 189.66 | 190.42 | 133,152 | -0.40(-0.21%) |
Apr 16, 2018 | 186.81 | 191.40 | 186.81 | 190.82 | 135,887 | +4.37(+2.34%) |
Apr 13, 2018 | 188.16 | 188.16 | 185.87 | 186.45 | 142,320 | +0.21(+0.11%) |
Apr 12, 2018 | 184.11 | 187.16 | 184.11 | 186.24 | 156,288 | +2.98(+1.63%) |
Apr 11, 2018 | 182.82 | 184.32 | 182.53 | 183.26 | 239,529 | -0.55(-0.30%) |
Apr 10, 2018 | 183.99 | 185.08 | 182.76 | 183.81 | 242,073 | +1.87(+1.03%) |
Apr 09, 2018 | 183.30 | 184.47 | 181.76 | 181.94 | 359,599 | -0.51(-0.28%) |
Apr 06, 2018 | 186.38 | 186.86 | 180.61 | 182.45 | 150,433 | -5.53(-2.94%) |
Apr 05, 2018 | 188.26 | 188.61 | 185.94 | 187.98 | 119,014 | +1.24(+0.66%) |
Apr 04, 2018 | 184.21 | 187.08 | 183.19 | 186.74 | 160,448 | -0.19(-0.10%) |
Apr 03, 2018 | 184.41 | 187.22 | 184.02 | 186.93 | 238,306 | +3.62(+1.97%) |
Apr 02, 2018 | 186.77 | 187.48 | 181.65 | 183.31 | 177,756 | -3.72(-1.99%) |
Mar 29, 2018 | 187.03 | 187.03 | 187.03 | 0 | +3.72(+2.03%) | |
Mar 28, 2018 | 182.98 | 185.06 | 181.92 | 183.31 | 239,707 | +0.17(+0.09%) |
Mar 27, 2018 | 186.98 | 187.68 | 182.34 | 183.14 | 210,212 | -3.53(-1.89%) |
Mar 26, 2018 | 185.45 | 186.90 | 182.93 | 186.67 | 101,083 | +3.90(+2.13%) |
Mar 23, 2018 | 186.26 | 187.59 | 182.44 | 182.77 | 224,421 | -3.57(-1.92%) |
Mar 22, 2018 | 190.25 | 190.80 | 186.10 | 186.34 | 134,750 | -6.12(-3.18%) |
Mar 21, 2018 | 192.70 | 194.98 | 192.47 | 192.47 | 138,999 | -0.81(-0.42%) |
Mar 20, 2018 | 192.50 | 193.85 | 192.42 | 193.28 | 92,336 | +0.78(+0.41%) |
Mar 19, 2018 | 192.28 | 193.22 | 190.59 | 192.50 | 83,182 | -0.73(-0.38%) |
Mar 16, 2018 | 191.85 | 194.25 | 191.85 | 193.23 | 146,826 | +1.70(+0.89%) |
Mar 15, 2018 | 191.72 | 192.54 | 190.80 | 191.53 | 88,228 | +0.48(+0.25%) |
Mar 14, 2018 | 194.91 | 195.00 | 190.82 | 191.05 | 232,573 | -3.32(-1.71%) |
Mar 13, 2018 | 193.75 | 195.89 | 193.75 | 194.37 | 192,051 | +0.84(+0.43%) |
Mar 12, 2018 | 193.90 | 194.35 | 192.89 | 193.53 | 96,809 | -0.50(-0.26%) |
Mar 09, 2018 | 190.87 | 194.07 | 190.02 | 194.03 | 285,037 | +5.03(+2.66%) |
Mar 08, 2018 | 188.81 | 189.63 | 186.83 | 189.00 | 210,493 | +1.03(+0.55%) |
Mar 07, 2018 | 186.69 | 187.97 | 153,487 | -0.62(-0.33%) | ||
Mar 06, 2018 | 187.65 | 188.86 | 186.58 | 188.59 | 144,305 | +1.53(+0.82%) |
Mar 05, 2018 | 185.86 | 187.56 | 183.76 | 187.06 | 210,530 | +0.34(+0.18%) |
Mar 02, 2018 | 185.06 | 187.19 | 183.28 | 186.72 | 272,732 | +0.04(+0.02%) |
Mar 01, 2018 | 187.88 | 190.31 | 185.35 | 186.68 | 327,679 | -0.67(-0.36%) |
Feb 28, 2018 | 190.94 | 190.96 | 187.35 | 187.35 | 223,878 | -2.68(-1.41%) |
Feb 27, 2018 | 194.73 | 195.35 | 190.03 | 190.03 | 208,151 | -4.38(-2.25%) |
Feb 26, 2018 | 191.67 | 194.78 | 191.42 | 194.40 | 243,124 | +3.43(+1.80%) |
Feb 23, 2018 | 189.98 | 190.97 | 188.99 | 190.97 | 199,683 | +2.76(+1.47%) |
Feb 22, 2018 | 187.79 | 188.21 | 196,597 | +1.18(+0.63%) | ||
Feb 21, 2018 | 186.80 | 190.40 | 185.49 | 187.03 | 263,492 | +0.62(+0.33%) |
Feb 20, 2018 | 188.43 | 189.33 | 185.69 | 186.41 | 416,817 | -2.93(-1.55%) |
Feb 16, 2018 | 189.34 | 189.34 | 189.34 | 0 | -0.70(-0.37%) | |
Feb 15, 2018 | 189.98 | 190.07 | 187.67 | 190.04 | 253,013 | +1.39(+0.74%) |
Feb 14, 2018 | 186.42 | 188.95 | 185.75 | 188.65 | 290,239 | +1.72(+0.92%) |
Feb 13, 2018 | 187.55 | 186.93 | 416,580 | +1.39(+0.75%) | ||
Feb 12, 2018 | 183.37 | 186.81 | 182.31 | 185.54 | 598,452 | +2.91(+1.59%) |
Feb 09, 2018 | 182.98 | 184.00 | 176.62 | 182.63 | 695,985 | -0.29(-0.16%) |
Feb 08, 2018 | 190.59 | 190.59 | 182.92 | 182.92 | 265,875 | -7.22(-3.80%) |
Feb 07, 2018 | 188.64 | 192.17 | 188.64 | 190.14 | 221,752 | +0.53(+0.28%) |
Feb 06, 2018 | 181.52 | 190.73 | 181.51 | 189.61 | 706,376 | +0.73(+0.39%) |
Feb 05, 2018 | 190.04 | 193.38 | 187.25 | 188.88 | 458,088 | -3.45(-1.79%) |
Feb 02, 2018 | 195.72 | 195.94 | 192.25 | 192.33 | 304,057 | -4.22(-2.15%) |
Feb 01, 2018 | 196.00 | 198.09 | 195.05 | 196.55 | 283,673 | -1.11(-0.56%) |
Jan 31, 2018 | 199.19 | 200.65 | 196.98 | 197.66 | 353,804 | +0.11(+0.06%) |
Jan 30, 2018 | 198.30 | 199.36 | 197.49 | 197.55 | 350,012 | -2.71(-1.35%) |
Jan 29, 2018 | 199.16 | 201.99 | 199.16 | 200.26 | 336,751 | -0.24(-0.12%) |
Jan 26, 2018 | 198.70 | 200.57 | 198.61 | 200.50 | 356,297 | +2.04(+1.03%) |
Jan 25, 2018 | 201.41 | 201.41 | 197.84 | 198.46 | 385,361 | -3.18(-1.58%) |
Jan 24, 2018 | 203.92 | 203.92 | 200.03 | 201.64 | 380,649 | -2.95(-1.44%) |
Jan 23, 2018 | 204.65 | 205.12 | 203.26 | 204.59 | 273,225 | -0.34(-0.17%) |
Jan 22, 2018 | 203.90 | 205.51 | 202.80 | 204.93 | 91,762 | +0.92(+0.45%) |
Jan 19, 2018 | 203.80 | 204.05 | 202.33 | 204.01 | 175,899 | +0.74(+0.36%) |
Jan 18, 2018 | 202.82 | 204.41 | 202.72 | 203.27 | 345,082 | +0.12(+0.06%) |
Jan 17, 2018 | 202.41 | 203.59 | 201.92 | 203.15 | 416,186 | +0.64(+0.32%) |
Jan 16, 2018 | 206.73 | 206.73 | 201.63 | 202.51 | 367,145 | -2.82(-1.37%) |
Jan 12, 2018 | 205.33 | 205.33 | 205.33 | 0 | +1.56(+0.77%) | |
Jan 11, 2018 | 199.75 | 204.07 | 199.55 | 203.77 | 441,733 | +4.72(+2.37%) |
Jan 10, 2018 | 199.05 | 193,257 | +0.19(+0.10%) | |||
Jan 09, 2018 | 198.58 | 199.44 | 198.58 | 198.86 | 143,320 | +0.38(+0.19%) |
Jan 08, 2018 | 197.07 | 198.66 | 197.07 | 198.48 | 168,343 | +1.59(+0.81%) |
Jan 05, 2018 | 196.88 | 198.20 | 195.68 | 196.89 | 439,922 | +0.94(+0.48%) |
Jan 04, 2018 | 196.19 | 197.00 | 195.02 | 195.95 | 259,345 | +0.68(+0.35%) |
Jan 03, 2018 | 194.85 | 195.88 | 193.93 | 195.27 | 525,915 | +0.21(+0.11%) |
Jan 02, 2018 | 192.77 | 195.09 | 192.75 | 195.06 | 297,818 | +3.43(+1.79%) |
Dec 29, 2017 | 191.63 | 191.63 | 191.63 | 0 | -0.73(-0.38%) | |
Dec 28, 2017 | 193.26 | 193.26 | 191.33 | 192.36 | 87,450 | -0.59(-0.31%) |
Dec 27, 2017 | 194.18 | 194.18 | 192.35 | 192.95 | 46,714 | +0.44(+0.23%) |
Dec 26, 2017 | 192.73 | 193.70 | 192.33 | 192.51 | 67,828 | -0.10(-0.05%) |
Dec 22, 2017 | 194.11 | 194.11 | 191.29 | 192.61 | 82,939 | +0.79(+0.41%) |
Dec 21, 2017 | 192.62 | 194.28 | 190.96 | 191.82 | 221,547 | +0.07(+0.04%) |
Dec 20, 2017 | 192.08 | 192.98 | 190.78 | 191.75 | 353,100 | +1.79(+0.94%) |
Dec 19, 2017 | 190.15 | 190.16 | 188.99 | 189.96 | 116,317 | +0.23(+0.12%) |
Dec 18, 2017 | 188.12 | 189.91 | 188.12 | 189.73 | 456,813 | +2.42(+1.29%) |
Dec 15, 2017 | 185.88 | 188.11 | 185.87 | 187.32 | 293,497 | +1.17(+0.63%) |
Dec 14, 2017 | 187.43 | 189.38 | 185.78 | 186.15 | 173,983 | -1.33(-0.71%) |
Dec 13, 2017 | 186.81 | 188.61 | 186.81 | 187.48 | 181,608 | +0.54(+0.29%) |
Dec 12, 2017 | 186.83 | 187.58 | 186.52 | 186.94 | 208,128 | -0.02(-0.01%) |
Dec 11, 2017 | 188.03 | 188.11 | 186.51 | 186.96 | 122,630 | -0.47(-0.25%) |
Dec 08, 2017 | 188.06 | 188.54 | 186.87 | 187.43 | 116,687 | +0.68(+0.36%) |
Dec 07, 2017 | 183.83 | 187.03 | 183.83 | 186.75 | 265,559 | +2.50(+1.35%) |
Dec 06, 2017 | 184.07 | 184.88 | 183.43 | 184.26 | 219,300 | -0.00(-0.00%) |
Dec 05, 2017 | 186.61 | 187.02 | 184.20 | 184.26 | 263,211 | -2.61(-1.40%) |
Dec 04, 2017 | 186.07 | 187.37 | 185.85 | 186.87 | 414,755 | +3.32(+1.81%) |
Dec 01, 2017 | 184.63 | 185.60 | 181.59 | 183.55 | 466,359 | -1.53(-0.83%) |
Nov 30, 2017 | 182.02 | 186.36 | 181.86 | 185.07 | 620,285 | +3.65(+2.01%) |
Nov 29, 2017 | 176.63 | 181.65 | 175.61 | 181.43 | 582,122 | +5.97(+3.40%) |
Nov 28, 2017 | 172.55 | 175.50 | 172.50 | 175.45 | 269,277 | +2.96(+1.72%) |
Nov 27, 2017 | 173.64 | 173.64 | 171.99 | 172.49 | 126,826 | -0.55(-0.32%) |
Nov 24, 2017 | 172.95 | 173.65 | 172.84 | 173.04 | 34,843 | -0.12(-0.07%) |
Nov 22, 2017 | 172.89 | 173.60 | 172.84 | 173.17 | 62,818 | +0.12(+0.07%) |
Nov 21, 2017 | 171.69 | 173.14 | 171.41 | 173.05 | 138,029 | +1.74(+1.01%) |
Nov 20, 2017 | 170.38 | 171.31 | 170.09 | 171.31 | 154,744 | +0.64(+0.37%) |
Nov 17, 2017 | 172.14 | 172.14 | 170.43 | 170.67 | 183,080 | -1.87(-1.08%) |
Nov 16, 2017 | 170.47 | 172.66 | 170.33 | 172.54 | 182,520 | +2.84(+1.68%) |
Nov 15, 2017 | 169.84 | 170.29 | 169.70 | 169.70 | 199,433 | -0.92(-0.54%) |
Nov 14, 2017 | 170.85 | 171.07 | 170.18 | 170.61 | 302,654 | -0.48(-0.28%) |
Nov 13, 2017 | 169.87 | 171.13 | 169.87 | 171.09 | 237,906 | +0.33(+0.19%) |
Nov 10, 2017 | 171.05 | 171.05 | 170.51 | 170.76 | 159,153 | -0.19(-0.11%) |
Nov 09, 2017 | 172.09 | 172.59 | 170.55 | 170.95 | 319,283 | -2.02(-1.17%) |
Nov 08, 2017 | 174.23 | 174.23 | 172.37 | 172.97 | 75,139 | -0.68(-0.39%) |
Nov 07, 2017 | 174.87 | 175.53 | 173.50 | 173.65 | 77,937 | -1.21(-0.69%) |
Nov 06, 2017 | 175.09 | 175.27 | 174.63 | 174.85 | 106,370 | -0.45(-0.26%) |
Nov 03, 2017 | 175.63 | 176.03 | 174.76 | 175.30 | 649,676 | -0.35(-0.20%) |
Nov 02, 2017 | 175.89 | 176.23 | 173.91 | 175.65 | 215,229 | -0.08(-0.04%) |
Nov 01, 2017 | 176.62 | 176.76 | 175.03 | 175.73 | 242,920 | +0.48(+0.27%) |
Oct 31, 2017 | 176.98 | 176.98 | 175.22 | 175.25 | 130,962 | -0.78(-0.44%) |
Oct 30, 2017 | 178.37 | 176.03 | 176.03 | 189,166 | -2.34(-1.31%) | |
Oct 27, 2017 | 177.80 | 178.42 | 177.50 | 178.38 | 57,956 | +0.76(+0.43%) |
Oct 26, 2017 | 175.97 | 178.71 | 175.97 | 177.62 | 199,561 | +1.66(+0.94%) |
Oct 25, 2017 | 177.98 | 178.13 | 175.52 | 175.96 | 173,572 | -2.72(-1.52%) |
Oct 24, 2017 | 178.60 | 179.44 | 178.46 | 178.69 | 84,130 | +0.25(+0.14%) |
Oct 23, 2017 | 179.51 | 179.63 | 178.41 | 178.44 | 118,208 | -0.66(-0.37%) |
Oct 20, 2017 | 178.12 | 179.23 | 178.12 | 179.10 | 96,349 | +1.60(+0.90%) |
Oct 19, 2017 | 177.48 | 177.57 | 175.80 | 177.50 | 136,983 | -0.23(-0.13%) |
Oct 18, 2017 | 176.34 | 178.42 | 176.34 | 177.73 | 266,229 | +1.39(+0.79%) |
Oct 17, 2017 | 176.49 | 177.34 | 175.95 | 176.34 | 277,954 | -0.66(-0.37%) |
Oct 16, 2017 | 177.40 | 179.25 | 176.30 | 177.00 | 112,437 | -1.39(-0.78%) |
Oct 13, 2017 | 180.62 | 181.19 | 178.27 | 178.39 | 155,527 | -1.87(-1.04%) |
Oct 12, 2017 | 178.96 | 180.45 | 178.92 | 180.25 | 81,252 | +1.20(+0.67%) |
Oct 11, 2017 | 178.32 | 179.37 | 178.32 | 179.06 | 108,623 | +0.73(+0.41%) |
Oct 10, 2017 | 178.39 | 179.31 | 178.10 | 178.33 | 111,918 | +1.26(+0.71%) |
Oct 09, 2017 | 178.04 | 178.04 | 176.60 | 177.07 | 109,669 | -0.33(-0.19%) |
Oct 06, 2017 | 178.12 | 178.53 | 176.82 | 177.40 | 250,308 | -0.39(-0.22%) |
Oct 05, 2017 | 177.62 | 177.89 | 176.99 | 177.79 | 137,573 | -0.36(-0.20%) |
Oct 04, 2017 | 179.05 | 179.62 | 177.98 | 178.15 | 219,045 | -0.88(-0.49%) |
Oct 03, 2017 | 178.05 | 179.09 | 178.05 | 179.03 | 160,704 | +1.24(+0.70%) |
Oct 02, 2017 | 178.27 | 178.35 | 176.73 | 177.79 | 179,880 | -0.26(-0.15%) |
Sep 29, 2017 | 178.19 | 178.28 | 177.61 | 178.05 | 118,181 | +0.57(+0.32%) |
Sep 28, 2017 | 177.20 | 177.81 | 176.74 | 177.48 | 243,974 | +0.81(+0.46%) |
Sep 27, 2017 | 176.81 | 177.01 | 175.76 | 176.67 | 147,062 | +0.95(+0.54%) |
Sep 26, 2017 | 174.88 | 175.86 | 174.26 | 175.72 | 80,974 | +1.22(+0.70%) |
Sep 25, 2017 | 174.42 | 174.64 | 173.13 | 174.50 | 251,678 | +0.20(+0.11%) |
Sep 22, 2017 | 173.46 | 174.41 | 173.36 | 174.30 | 54,572 | +0.57(+0.33%) |
Sep 21, 2017 | 173.14 | 174.18 | 172.91 | 173.74 | 121,104 | +0.37(+0.21%) |
Sep 20, 2017 | 170.83 | 173.47 | 170.40 | 173.37 | 100,014 | +2.53(+1.48%) |
Sep 19, 2017 | 171.23 | 171.48 | 170.39 | 170.84 | 69,782 | -0.11(-0.06%) |
Sep 18, 2017 | 171.06 | 171.78 | 170.76 | 170.95 | 90,366 | +3.70(+2.21%) |
Sep 15, 2017 | 170.36 | 171.38 | 167.25 | 167.25 | 98,744 | -3.41(-2.00%) |
Sep 14, 2017 | 170.72 | 171.66 | 170.54 | 170.65 | 120,788 | -0.56(-0.33%) |
Sep 13, 2017 | 170.78 | 171.21 | 170.34 | 171.21 | 133,654 | -0.15(-0.09%) |
Sep 12, 2017 | 170.61 | 171.50 | 170.33 | 171.36 | 261,798 | +1.04(+0.61%) |
Sep 11, 2017 | 169.31 | 170.32 | 169.23 | 170.32 | 237,982 | +1.77(+1.05%) |
Sep 08, 2017 | 167.80 | 168.76 | 166.85 | 168.55 | 172,570 | +0.68(+0.40%) |
Sep 07, 2017 | 167.25 | 168.01 | 167.02 | 167.87 | 257,417 | +0.81(+0.48%) |
Sep 06, 2017 | 165.86 | 167.67 | 165.85 | 167.07 | 432,100 | +0.82(+0.49%) |
Sep 05, 2017 | 167.63 | 167.63 | 165.90 | 166.25 | 356,948 | -1.63(-0.97%) |
Sep 01, 2017 | 167.66 | 168.59 | 167.60 | 167.88 | 193,431 | +0.63(+0.37%) |
Aug 31, 2017 | 167.25 | 167.94 | 166.83 | 167.25 | 195,403 | +0.22(+0.13%) |
Aug 30, 2017 | 165.62 | 167.62 | 165.62 | 167.04 | 135,228 | +1.24(+0.75%) |
Aug 29, 2017 | 163.33 | 165.92 | 162.46 | 165.79 | 276,833 | +1.49(+0.91%) |
Aug 28, 2017 | 164.10 | 164.40 | 163.06 | 164.30 | 95,020 | +0.58(+0.35%) |
Aug 25, 2017 | 161.98 | 164.54 | 161.98 | 163.72 | 593,205 | +1.85(+1.14%) |
Aug 24, 2017 | 164.25 | 164.25 | 161.65 | 161.87 | 340,403 | -1.04(-0.64%) |
Aug 23, 2017 | 164.23 | 164.26 | 162.59 | 162.91 | 287,138 | -2.19(-1.33%) |
Aug 22, 2017 | 163.98 | 165.30 | 163.71 | 165.09 | 303,759 | +1.40(+0.86%) |
Aug 21, 2017 | 163.44 | 164.06 | 162.84 | 163.69 | 258,387 | +0.65(+0.40%) |
Aug 18, 2017 | 163.69 | 164.28 | 162.74 | 163.04 | 277,029 | -1.22(-0.75%) |
Aug 17, 2017 | 167.59 | 167.87 | 164.13 | 164.27 | 305,978 | -4.01(-2.38%) |
Aug 16, 2017 | 168.92 | 169.38 | 168.02 | 168.28 | 224,187 | +0.23(+0.14%) |
Aug 15, 2017 | 168.37 | 168.37 | 167.25 | 168.05 | 285,679 | +0.48(+0.29%) |
Aug 14, 2017 | 166.19 | 167.89 | 165.88 | 167.57 | 259,245 | +2.91(+1.77%) |
Aug 11, 2017 | 163.67 | 165.80 | 163.67 | 164.66 | 132,155 | +0.80(+0.49%) |
Aug 10, 2017 | 164.56 | 165.17 | 163.52 | 163.86 | 154,658 | -1.59(-0.96%) |
Aug 09, 2017 | 165.00 | 165.55 | 164.48 | 165.45 | 113,616 | +0.00(+0.00%) |
Aug 08, 2017 | 166.60 | 167.19 | 164.99 | 165.45 | 169,735 | -1.15(-0.69%) |
Aug 07, 2017 | 167.04 | 167.04 | 166.00 | 166.60 | 488,535 | +0.32(+0.19%) |
Aug 04, 2017 | 165.24 | 166.53 | 164.72 | 166.28 | 278,623 | +1.27(+0.77%) |
Aug 03, 2017 | 164.51 | 165.22 | 164.35 | 165.01 | 374,407 | +0.67(+0.41%) |
Aug 02, 2017 | 163.56 | 164.46 | 163.19 | 164.35 | 215,124 | +0.46(+0.28%) |
Aug 01, 2017 | 165.07 | 165.56 | 163.47 | 163.89 | 464,378 | -0.61(-0.37%) |
Jul 31, 2017 | 165.59 | 165.87 | 164.45 | 164.50 | 307,086 | -0.80(-0.48%) |
Jul 28, 2017 | 164.46 | 165.50 | 164.24 | 165.29 | 290,020 | +0.63(+0.38%) |
Jul 27, 2017 | 169.51 | 169.51 | 163.90 | 164.67 | 1,172,002 | -5.25(-3.09%) |
Jul 26, 2017 | 170.24 | 170.69 | 168.60 | 169.91 | 258,381 | -0.13(-0.08%) |
Jul 25, 2017 | 170.13 | 171.06 | 169.87 | 170.04 | 317,761 | +1.12(+0.66%) |
Jul 24, 2017 | 169.28 | 169.87 | 168.84 | 168.93 | 117,490 | -0.82(-0.48%) |
Jul 21, 2017 | 169.71 | 170.00 | 168.70 | 169.74 | 370,464 | -0.23(-0.13%) |
Jul 20, 2017 | 171.81 | 171.81 | 169.64 | 169.97 | 285,283 | -1.67(-0.97%) |
Jul 19, 2017 | 172.07 | 172.07 | 172.07 | 171.65 | 436,621 | -0.98(-0.57%) |
Jul 18, 2017 | 173.35 | 174.12 | 172.60 | 172.62 | 172,673 | -1.16(-0.67%) |
Jul 17, 2017 | 173.33 | 174.29 | 172.85 | 173.79 | 452,077 | -0.83(-0.47%) |
Jul 14, 2017 | 174.20 | 174.96 | 173.70 | 174.61 | 71,174 | +0.78(+0.45%) |
Jul 13, 2017 | 174.20 | 174.55 | 173.68 | 173.84 | 83,482 | -0.25(-0.14%) |
Jul 12, 2017 | 173.04 | 174.32 | 173.04 | 174.08 | 176,620 | +2.06(+1.20%) |
Jul 11, 2017 | 173.64 | 173.64 | 171.26 | 172.02 | 255,084 | -1.35(-0.78%) |
Jul 10, 2017 | 173.20 | 174.12 | 172.97 | 173.38 | 327,155 | -0.41(-0.24%) |
Jul 07, 2017 | 171.88 | 173.94 | 171.88 | 173.79 | 394,899 | +2.18(+1.27%) |
Jul 06, 2017 | 171.95 | 172.72 | 171.35 | 171.60 | 154,604 | -1.26(-0.73%) |
Jul 05, 2017 | 172.84 | 173.51 | 172.12 | 172.86 | 110,808 | +0.11(+0.06%) |
Jul 03, 2017 | 172.25 | 173.52 | 172.07 | 172.75 | 334,348 | +1.45(+0.85%) |
Jun 30, 2017 | 170.08 | 172.14 | 170.08 | 171.30 | 135,782 | +1.39(+0.82%) |
Jun 29, 2017 | 170.65 | 170.94 | 169.19 | 169.90 | 314,123 | -0.69(-0.40%) |
Jun 28, 2017 | 169.27 | 171.50 | 169.22 | 170.59 | 359,985 | +2.40(+1.43%) |
Jun 27, 2017 | 169.13 | 169.59 | 168.15 | 168.19 | 89,538 | -1.02(-0.60%) |
Jun 26, 2017 | 168.73 | 170.19 | 168.73 | 169.21 | 237,430 | +0.85(+0.51%) |
Jun 23, 2017 | 167.19 | 168.85 | 166.43 | 168.36 | 144,445 | +1.32(+0.79%) |
Jun 22, 2017 | 166.48 | 167.31 | 165.92 | 167.04 | 408,680 | +0.53(+0.32%) |
Jun 21, 2017 | 166.82 | 167.73 | 165.96 | 166.51 | 132,494 | -0.22(-0.13%) |
Jun 20, 2017 | 169.31 | 169.48 | 166.68 | 166.73 | 194,025 | -2.92(-1.72%) |
Jun 19, 2017 | 169.21 | 169.76 | 168.48 | 169.65 | 212,213 | +1.13(+0.67%) |
Jun 16, 2017 | 168.75 | 169.39 | 167.76 | 168.52 | 268,904 | +0.03(+0.02%) |
Jun 15, 2017 | 167.04 | 168.55 | 166.83 | 168.49 | 188,938 | +0.36(+0.21%) |
Jun 14, 2017 | 169.46 | 169.69 | 167.49 | 168.13 | 290,921 | -1.31(-0.77%) |
Jun 13, 2017 | 168.33 | 169.45 | 168.32 | 169.44 | 251,482 | +1.20(+0.71%) |
Jun 12, 2017 | 166.98 | 168.27 | 166.32 | 168.24 | 189,225 | +1.14(+0.68%) |
Jun 09, 2017 | 167.57 | 167.98 | 165.98 | 167.10 | 389,786 | -0.08(-0.05%) |
Jun 08, 2017 | 167.16 | 167.89 | 166.62 | 167.18 | 184,614 | -0.07(-0.04%) |
Jun 07, 2017 | 166.25 | 167.62 | 165.33 | 167.25 | 686,730 | +1.06(+0.64%) |
Jun 06, 2017 | 166.01 | 166.84 | 165.94 | 166.19 | 159,907 | -0.68(-0.40%) |
Jun 05, 2017 | 167.65 | 167.65 | 166.67 | 166.86 | 160,233 | -0.32(-0.19%) |
Jun 02, 2017 | 166.56 | 168.58 | 166.56 | 167.18 | 487,213 | +0.90(+0.54%) |