Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 256.75 | 257.05 | 251.30 | 251.70 | 81,657 | -4.85(-1.89%) |
Apr 27, 2018 | 256.45 | 257.20 | 253.70 | 256.55 | 58,511 | +1.80(+0.71%) |
Apr 26, 2018 | 253.35 | 257.30 | 251.95 | 254.75 | 63,142 | +2.65(+1.05%) |
Apr 25, 2018 | 251.60 | 252.50 | 247.35 | 252.10 | 74,167 | +1.00(+0.40%) |
Apr 24, 2018 | 254.20 | 255.50 | 248.35 | 251.10 | 96,826 | -2.30(-0.91%) |
Apr 23, 2018 | 252.60 | 255.85 | 250.95 | 253.40 | 91,945 | +2.15(+0.86%) |
Apr 20, 2018 | 247.60 | 251.53 | 247.12 | 251.25 | 93,893 | +2.90(+1.17%) |
Apr 19, 2018 | 251.05 | 251.40 | 246.40 | 248.35 | 139,062 | -3.00(-1.19%) |
Apr 18, 2018 | 256.50 | 257.48 | 250.75 | 251.35 | 179,596 | -5.00(-1.95%) |
Apr 17, 2018 | 257.80 | 258.70 | 254.85 | 256.35 | 141,561 | +0.10(+0.04%) |
Apr 16, 2018 | 257.40 | 259.30 | 256.20 | 256.25 | 75,875 | +0.40(+0.16%) |
Apr 13, 2018 | 257.50 | 257.50 | 254.60 | 255.85 | 63,639 | -0.75(-0.29%) |
Apr 12, 2018 | 255.80 | 257.00 | 254.65 | 256.60 | 119,627 | +2.95(+1.16%) |
Apr 11, 2018 | 254.40 | 255.42 | 252.30 | 253.65 | 63,351 | -2.00(-0.78%) |
Apr 10, 2018 | 254.45 | 257.00 | 252.70 | 255.65 | 88,400 | +4.30(+1.71%) |
Apr 09, 2018 | 251.25 | 254.85 | 251.20 | 251.35 | 78,110 | +1.50(+0.60%) |
Apr 06, 2018 | 251.60 | 254.60 | 247.50 | 249.85 | 92,115 | -3.25(-1.28%) |
Apr 05, 2018 | 252.15 | 253.95 | 248.93 | 253.10 | 78,658 | +2.70(+1.08%) |
Apr 04, 2018 | 242.50 | 251.60 | 241.05 | 250.40 | 87,761 | +3.95(+1.60%) |
Apr 03, 2018 | 246.60 | 248.80 | 244.20 | 246.45 | 126,928 | +0.80(+0.33%) |
Apr 02, 2018 | 251.70 | 252.03 | 242.85 | 245.65 | 95,003 | -6.75(-2.67%) |
Mar 29, 2018 | 252.40 | 252.40 | 252.40 | 0 | +5.00(+2.02%) | |
Mar 28, 2018 | 249.50 | 250.90 | 245.50 | 247.40 | 81,151 | -2.15(-0.86%) |
Mar 27, 2018 | 254.65 | 255.00 | 248.45 | 249.55 | 106,774 | -4.35(-1.71%) |
Mar 26, 2018 | 250.20 | 255.00 | 246.93 | 253.90 | 120,557 | +6.55(+2.65%) |
Mar 23, 2018 | 249.25 | 254.00 | 247.20 | 247.35 | 98,059 | -1.55(-0.62%) |
Mar 22, 2018 | 250.80 | 254.35 | 248.90 | 248.90 | 84,647 | -3.70(-1.46%) |
Mar 21, 2018 | 252.00 | 256.00 | 247.30 | 252.60 | 151,538 | -0.30(-0.12%) |
Mar 20, 2018 | 248.40 | 253.50 | 247.95 | 252.90 | 145,658 | +4.25(+1.71%) |
Mar 19, 2018 | 251.10 | 258.95 | 246.30 | 248.65 | 207,043 | -2.15(-0.86%) |
Mar 16, 2018 | 255.60 | 259.90 | 250.60 | 250.80 | 2,197,072 | -2.90(-1.14%) |
Mar 15, 2018 | 253.95 | 255.20 | 251.90 | 253.70 | 82,991 | +0.15(+0.06%) |
Mar 14, 2018 | 256.55 | 256.98 | 250.66 | 253.55 | 88,775 | -1.80(-0.70%) |
Mar 13, 2018 | 260.80 | 265.27 | 255.00 | 255.35 | 128,287 | -5.15(-1.98%) |
Mar 12, 2018 | 263.55 | 265.22 | 260.10 | 260.50 | 102,901 | -1.35(-0.52%) |
Mar 09, 2018 | 259.10 | 263.05 | 257.10 | 261.85 | 72,438 | +5.45(+2.13%) |
Mar 08, 2018 | 257.50 | 258.65 | 252.30 | 256.40 | 63,256 | -0.30(-0.12%) |
Mar 07, 2018 | 257.70 | 247.00 | 256.70 | 106,099 | +8.05(+3.24%) | |
Mar 06, 2018 | 248.55 | 250.57 | 243.20 | 248.65 | 120,048 | +1.85(+0.75%) |
Mar 05, 2018 | 242.65 | 250.78 | 242.65 | 246.80 | 125,588 | +4.80(+1.98%) |
Mar 02, 2018 | 239.00 | 249.00 | 235.65 | 242.00 | 311,800 | +18.90(+8.47%) |
Mar 01, 2018 | 230.95 | 231.30 | 220.00 | 223.10 | 128,122 | -8.15(-3.52%) |
Feb 28, 2018 | 235.15 | 235.53 | 230.10 | 231.25 | 75,977 | -2.60(-1.11%) |
Feb 27, 2018 | 234.95 | 236.30 | 233.50 | 233.85 | 74,933 | -0.65(-0.28%) |
Feb 26, 2018 | 232.25 | 236.45 | 230.80 | 234.50 | 63,456 | +2.05(+0.88%) |
Feb 23, 2018 | 229.00 | 233.50 | 225.85 | 232.45 | 48,767 | +5.00(+2.20%) |
Feb 22, 2018 | 228.60 | 230.50 | 225.57 | 227.45 | 56,064 | +0.30(+0.13%) |
Feb 21, 2018 | 226.20 | 231.35 | 225.25 | 227.15 | 77,917 | +1.95(+0.87%) |
Feb 20, 2018 | 225.05 | 226.20 | 224.00 | 225.20 | 88,271 | -1.00(-0.44%) |
Feb 16, 2018 | 226.20 | 226.20 | 226.20 | 0 | -4.30(-1.87%) | |
Feb 15, 2018 | 227.70 | 232.30 | 224.00 | 230.50 | 44,527 | +4.00(+1.77%) |
Feb 14, 2018 | 218.60 | 226.75 | 218.60 | 226.50 | 41,105 | +5.90(+2.67%) |
Feb 13, 2018 | 217.95 | 222.85 | 215.85 | 220.60 | 69,527 | +1.60(+0.73%) |
Feb 12, 2018 | 219.60 | 221.20 | 215.50 | 219.00 | 80,554 | +0.05(+0.02%) |
Feb 09, 2018 | 215.05 | 221.05 | 211.25 | 218.95 | 88,929 | +5.75(+2.70%) |
Feb 08, 2018 | 221.90 | 213.20 | 213.20 | 56,933 | -8.70(-3.92%) | |
Feb 07, 2018 | 222.00 | 223.03 | 222.00 | 221.90 | 50,031 | -0.65(-0.29%) |
Feb 06, 2018 | 215.25 | 222.85 | 213.35 | 222.55 | 103,655 | -0.30(-0.13%) |
Feb 05, 2018 | 225.60 | 229.70 | 219.05 | 222.85 | 42,747 | -4.25(-1.87%) |
Feb 02, 2018 | 228.10 | 229.43 | 225.45 | 227.10 | 52,672 | -2.50(-1.09%) |
Feb 01, 2018 | 228.20 | 228.30 | 227.00 | 229.60 | 116,331 | +0.65(+0.28%) |
Jan 31, 2018 | 232.70 | 233.00 | 228.90 | 228.95 | 82,836 | -3.35(-1.44%) |
Jan 30, 2018 | 232.30 | 232.30 | 231.90 | 232.30 | 66,730 | -1.65(-0.71%) |
Jan 29, 2018 | 235.25 | 235.50 | 232.55 | 233.95 | 120,249 | -1.95(-0.83%) |
Jan 26, 2018 | 236.70 | 238.25 | 234.35 | 235.90 | 134,073 | +0.00(+0.00%) |
Jan 25, 2018 | 237.85 | 240.20 | 235.05 | 235.90 | 105,200 | -0.65(-0.27%) |
Jan 24, 2018 | 236.00 | 237.80 | 233.62 | 236.55 | 95,574 | +1.70(+0.72%) |
Jan 23, 2018 | 233.85 | 235.50 | 231.50 | 234.85 | 107,842 | +1.85(+0.79%) |
Jan 22, 2018 | 237.35 | 238.32 | 232.55 | 233.00 | 156,123 | -4.35(-1.83%) |
Jan 19, 2018 | 230.75 | 237.75 | 230.75 | 237.35 | 129,151 | +6.00(+2.59%) |
Jan 18, 2018 | 229.35 | 231.95 | 229.28 | 231.35 | 84,989 | +2.00(+0.87%) |
Jan 17, 2018 | 231.25 | 233.20 | 228.30 | 229.35 | 125,101 | +0.45(+0.20%) |
Jan 16, 2018 | 225.65 | 229.55 | 225.15 | 228.90 | 155,071 | +4.90(+2.19%) |
Jan 12, 2018 | 224.00 | 224.00 | 224.00 | 0 | +1.30(+0.58%) | |
Jan 11, 2018 | 222.35 | 223.57 | 219.15 | 222.70 | 176,890 | +0.55(+0.25%) |
Jan 10, 2018 | 221.45 | 222.20 | 218.15 | 222.15 | 61,771 | +0.00(+0.00%) |
Jan 09, 2018 | 222.00 | 222.40 | 219.68 | 222.15 | 95,803 | +1.10(+0.50%) |
Jan 08, 2018 | 219.65 | 222.60 | 218.70 | 221.05 | 95,643 | +1.05(+0.48%) |
Jan 05, 2018 | 220.55 | 222.45 | 217.80 | 220.00 | 46,899 | -0.30(-0.14%) |
Jan 04, 2018 | 219.35 | 222.15 | 217.95 | 220.30 | 116,505 | +1.35(+0.62%) |
Jan 03, 2018 | 215.75 | 219.15 | 215.47 | 218.95 | 89,799 | +2.85(+1.32%) |
Jan 02, 2018 | 217.00 | 219.10 | 215.25 | 216.10 | 84,929 | +0.10(+0.05%) |
Dec 29, 2017 | 216.00 | 216.00 | 216.00 | 0 | -1.00(-0.46%) | |
Dec 28, 2017 | 216.95 | 217.15 | 215.55 | 217.00 | 53,374 | +0.30(+0.14%) |
Dec 27, 2017 | 215.95 | 217.65 | 215.05 | 216.70 | 68,674 | +1.10(+0.51%) |
Dec 26, 2017 | 215.00 | 217.10 | 215.00 | 215.60 | 42,495 | +0.30(+0.14%) |
Dec 22, 2017 | 214.25 | 216.80 | 214.25 | 215.30 | 43,471 | +0.55(+0.26%) |
Dec 21, 2017 | 218.60 | 222.60 | 214.30 | 214.75 | 97,772 | -3.70(-1.69%) |
Dec 20, 2017 | 220.45 | 225.38 | 217.40 | 218.45 | 72,764 | -0.25(-0.11%) |
Dec 19, 2017 | 220.00 | 222.00 | 218.20 | 218.70 | 80,034 | -1.35(-0.61%) |
Dec 18, 2017 | 222.70 | 224.80 | 219.80 | 220.05 | 81,340 | -0.40(-0.18%) |
Dec 15, 2017 | 217.70 | 220.95 | 217.70 | 220.45 | 233,751 | +3.90(+1.80%) |
Dec 14, 2017 | 218.10 | 219.80 | 215.75 | 216.55 | 173,989 | -0.45(-0.21%) |
Dec 13, 2017 | 216.15 | 219.15 | 215.65 | 217.00 | 135,097 | +1.75(+0.81%) |
Dec 12, 2017 | 212.40 | 218.68 | 212.40 | 215.25 | 219,750 | +4.85(+2.31%) |
Dec 11, 2017 | 210.50 | 211.15 | 208.35 | 210.40 | 85,487 | -0.40(-0.19%) |
Dec 08, 2017 | 211.85 | 213.75 | 209.75 | 210.80 | 88,218 | -1.10(-0.52%) |
Dec 07, 2017 | 206.10 | 212.20 | 205.55 | 211.90 | 192,992 | +5.00(+2.42%) |
Dec 06, 2017 | 202.90 | 207.00 | 201.65 | 206.90 | 101,730 | +3.75(+1.85%) |
Dec 05, 2017 | 204.60 | 207.15 | 202.60 | 203.15 | 125,115 | -0.85(-0.42%) |
Dec 04, 2017 | 213.15 | 213.15 | 203.20 | 204.00 | 151,010 | -7.15(-3.39%) |
Dec 01, 2017 | 212.55 | 212.55 | 209.10 | 211.15 | 119,610 | -2.25(-1.05%) |
Nov 30, 2017 | 214.95 | 214.95 | 211.85 | 213.40 | 114,869 | -0.35(-0.16%) |
Nov 29, 2017 | 216.20 | 216.20 | 213.05 | 213.75 | 98,207 | -1.75(-0.81%) |
Nov 28, 2017 | 215.10 | 217.65 | 214.40 | 215.50 | 111,785 | +0.45(+0.21%) |
Nov 27, 2017 | 217.70 | 218.45 | 214.55 | 215.05 | 89,929 | -2.85(-1.31%) |
Nov 24, 2017 | 215.00 | 218.45 | 214.28 | 217.90 | 60,312 | +2.90(+1.35%) |
Nov 22, 2017 | 215.55 | 215.55 | 211.10 | 215.00 | 98,878 | -0.50(-0.23%) |
Nov 21, 2017 | 213.00 | 216.55 | 212.65 | 215.50 | 142,620 | +4.40(+2.08%) |
Nov 20, 2017 | 208.50 | 211.55 | 207.80 | 211.10 | 102,014 | +1.95(+0.93%) |
Nov 17, 2017 | 207.80 | 211.30 | 207.60 | 209.15 | 152,086 | -2.25(-1.06%) |
Nov 16, 2017 | 207.25 | 212.25 | 207.15 | 211.40 | 96,782 | +4.65(+2.25%) |
Nov 15, 2017 | 207.20 | 207.22 | 205.15 | 206.75 | 118,502 | -1.15(-0.55%) |
Nov 14, 2017 | 208.75 | 210.90 | 207.30 | 207.90 | 180,955 | -1.25(-0.60%) |
Nov 13, 2017 | 204.55 | 210.95 | 203.25 | 209.15 | 178,734 | +4.10(+2.00%) |
Nov 10, 2017 | 204.75 | 205.95 | 196.33 | 205.05 | 362,396 | +18.95(+10.18%) |
Nov 09, 2017 | 187.75 | 188.00 | 180.45 | 186.10 | 153,379 | -2.65(-1.40%) |
Nov 08, 2017 | 192.75 | 195.05 | 188.40 | 188.75 | 110,067 | -4.80(-2.48%) |
Nov 07, 2017 | 194.00 | 195.40 | 191.35 | 193.55 | 89,016 | +0.10(+0.05%) |
Nov 06, 2017 | 191.60 | 194.80 | 190.35 | 193.45 | 90,089 | +2.55(+1.34%) |
Nov 03, 2017 | 190.80 | 191.90 | 189.85 | 190.90 | 97,922 | +0.05(+0.03%) |
Nov 02, 2017 | 189.80 | 192.40 | 188.80 | 190.85 | 73,829 | +1.00(+0.53%) |
Nov 01, 2017 | 191.20 | 191.95 | 188.60 | 189.85 | 76,727 | -1.25(-0.65%) |
Oct 31, 2017 | 190.10 | 191.80 | 188.70 | 191.10 | 109,685 | +1.05(+0.55%) |
Oct 30, 2017 | 192.00 | 192.25 | 188.70 | 190.05 | 57,228 | -2.90(-1.50%) |
Oct 27, 2017 | 187.70 | 193.10 | 186.30 | 192.95 | 94,848 | +5.55(+2.96%) |
Oct 26, 2017 | 188.55 | 191.20 | 187.10 | 187.40 | 101,110 | -0.95(-0.50%) |
Oct 25, 2017 | 191.30 | 194.45 | 187.35 | 188.35 | 159,483 | -3.10(-1.62%) |
Oct 24, 2017 | 193.30 | 194.20 | 191.35 | 191.45 | 98,102 | -1.75(-0.91%) |
Oct 23, 2017 | 191.90 | 195.20 | 188.80 | 193.20 | 62,719 | +1.85(+0.97%) |
Oct 20, 2017 | 190.00 | 194.93 | 189.75 | 191.35 | 275,740 | +1.55(+0.82%) |
Oct 19, 2017 | 188.20 | 190.00 | 188.00 | 189.80 | 186,259 | +1.15(+0.61%) |
Oct 18, 2017 | 187.80 | 188.90 | 186.40 | 188.65 | 65,415 | +0.90(+0.48%) |
Oct 17, 2017 | 187.80 | 189.89 | 187.65 | 187.75 | 65,403 | -0.65(-0.35%) |
Oct 16, 2017 | 187.00 | 189.05 | 187.00 | 188.40 | 73,776 | +0.90(+0.48%) |
Oct 13, 2017 | 186.15 | 187.70 | 185.10 | 187.50 | 102,652 | +1.15(+0.62%) |
Oct 12, 2017 | 187.10 | 187.85 | 186.10 | 186.35 | 64,700 | -0.70(-0.37%) |
Oct 11, 2017 | 189.01 | 189.45 | 186.95 | 187.05 | 98,293 | -1.50(-0.80%) |
Oct 10, 2017 | 189.00 | 189.60 | 187.20 | 188.55 | 99,440 | -0.35(-0.19%) |
Oct 09, 2017 | 191.00 | 191.40 | 187.80 | 188.90 | 92,248 | -2.95(-1.54%) |
Oct 06, 2017 | 191.45 | 192.65 | 190.70 | 191.85 | 81,835 | +0.65(+0.34%) |
Oct 05, 2017 | 190.15 | 192.05 | 190.07 | 191.20 | 100,781 | +0.52(+0.28%) |
Oct 04, 2017 | 189.05 | 191.65 | 189.00 | 190.68 | 58,020 | +1.58(+0.83%) |
Oct 03, 2017 | 188.50 | 189.15 | 187.40 | 189.10 | 59,335 | +1.10(+0.59%) |
Oct 02, 2017 | 186.25 | 188.00 | 184.80 | 188.00 | 80,800 | +2.15(+1.16%) |
Sep 29, 2017 | 184.95 | 186.40 | 180.95 | 185.85 | 107,763 | +0.50(+0.27%) |
Sep 28, 2017 | 186.80 | 188.85 | 185.25 | 185.35 | 111,409 | -1.80(-0.96%) |
Sep 27, 2017 | 187.35 | 187.15 | 100,452 | +4.10(+2.24%) | ||
Sep 26, 2017 | 181.90 | 183.32 | 181.50 | 183.05 | 50,715 | +1.70(+0.94%) |
Sep 25, 2017 | 184.90 | 185.60 | 180.40 | 181.35 | 92,291 | -3.55(-1.92%) |
Sep 22, 2017 | 185.35 | 186.00 | 184.74 | 184.90 | 108,581 | -0.40(-0.22%) |
Sep 21, 2017 | 184.95 | 186.25 | 183.65 | 185.30 | 134,808 | +0.40(+0.22%) |
Sep 20, 2017 | 182.40 | 185.45 | 181.95 | 184.90 | 152,978 | +3.15(+1.73%) |
Sep 19, 2017 | 182.40 | 183.65 | 180.00 | 181.75 | 105,959 | -1.10(-0.60%) |
Sep 18, 2017 | 180.80 | 183.55 | 180.30 | 182.85 | 90,625 | +2.80(+1.56%) |
Sep 15, 2017 | 180.55 | 181.50 | 179.90 | 180.05 | 117,112 | -1.15(-0.63%) |
Sep 14, 2017 | 179.80 | 182.45 | 179.80 | 181.20 | 108,202 | +1.05(+0.58%) |
Sep 13, 2017 | 179.60 | 180.35 | 179.40 | 180.15 | 59,449 | +0.05(+0.03%) |
Sep 12, 2017 | 180.20 | 180.45 | 178.95 | 180.10 | 90,789 | +0.15(+0.08%) |
Sep 11, 2017 | 177.85 | 180.15 | 177.85 | 179.95 | 64,861 | +2.60(+1.47%) |
Sep 08, 2017 | 173.85 | 178.20 | 173.25 | 177.35 | 101,762 | +2.95(+1.69%) |
Sep 07, 2017 | 174.15 | 174.85 | 173.10 | 174.40 | 83,783 | +0.45(+0.26%) |
Sep 06, 2017 | 176.45 | 176.45 | 173.50 | 173.95 | 98,837 | -1.95(-1.11%) |
Sep 05, 2017 | 174.65 | 176.40 | 173.95 | 175.90 | 77,467 | +0.85(+0.49%) |
Sep 01, 2017 | 174.65 | 175.30 | 173.15 | 175.05 | 52,221 | +0.70(+0.40%) |
Aug 31, 2017 | 171.35 | 174.70 | 171.35 | 174.35 | 69,713 | +3.05(+1.78%) |
Aug 30, 2017 | 171.30 | 171.90 | 170.50 | 171.30 | 44,945 | +0.25(+0.15%) |
Aug 29, 2017 | 170.60 | 171.70 | 169.07 | 171.05 | 96,193 | -0.40(-0.23%) |
Aug 28, 2017 | 170.25 | 172.30 | 170.25 | 171.45 | 106,015 | +1.60(+0.94%) |
Aug 25, 2017 | 168.45 | 169.95 | 168.15 | 169.85 | 198,033 | +1.90(+1.13%) |
Aug 24, 2017 | 169.05 | 169.20 | 167.90 | 167.95 | 52,394 | -0.70(-0.42%) |
Aug 23, 2017 | 169.40 | 170.15 | 168.05 | 168.65 | 106,517 | -1.25(-0.74%) |
Aug 22, 2017 | 168.25 | 169.95 | 168.25 | 169.90 | 71,965 | +1.65(+0.98%) |
Aug 21, 2017 | 169.20 | 169.20 | 167.76 | 168.25 | 84,500 | -1.05(-0.62%) |
Aug 18, 2017 | 169.10 | 169.70 | 168.50 | 169.30 | 73,333 | -0.70(-0.41%) |
Aug 17, 2017 | 168.80 | 171.00 | 168.80 | 170.00 | 153,199 | +0.40(+0.24%) |
Aug 16, 2017 | 168.85 | 170.05 | 168.35 | 169.60 | 83,806 | +0.70(+0.41%) |
Aug 15, 2017 | 167.45 | 169.90 | 166.80 | 168.90 | 100,665 | +1.45(+0.87%) |
Aug 14, 2017 | 165.40 | 167.60 | 165.35 | 167.45 | 106,134 | +2.55(+1.55%) |
Aug 11, 2017 | 166.65 | 167.00 | 164.00 | 164.90 | 157,095 | -1.75(-1.05%) |
Aug 10, 2017 | 174.00 | 174.00 | 165.70 | 166.65 | 277,274 | -5.10(-2.97%) |
Aug 09, 2017 | 170.85 | 172.50 | 170.35 | 171.75 | 237,295 | +0.20(+0.12%) |
Aug 08, 2017 | 172.75 | 173.65 | 170.85 | 171.55 | 116,162 | -1.05(-0.61%) |
Aug 07, 2017 | 172.05 | 173.35 | 171.05 | 172.60 | 97,512 | +0.45(+0.26%) |
Aug 04, 2017 | 174.95 | 169.25 | 172.15 | 181,218 | -2.00(-1.15%) | |
Aug 03, 2017 | 171.00 | 174.15 | 170.40 | 174.15 | 74,473 | +3.20(+1.87%) |
Aug 02, 2017 | 172.60 | 173.55 | 169.35 | 170.95 | 85,574 | -1.65(-0.96%) |
Aug 01, 2017 | 172.75 | 172.90 | 170.95 | 172.60 | 58,236 | +0.70(+0.41%) |
Jul 31, 2017 | 174.00 | 174.65 | 170.30 | 171.90 | 78,501 | -1.70(-0.98%) |
Jul 28, 2017 | 169.60 | 174.05 | 169.60 | 173.60 | 166,252 | +3.50(+2.06%) |
Jul 27, 2017 | 172.00 | 172.00 | 168.35 | 170.10 | 122,515 | -1.55(-0.90%) |
Jul 26, 2017 | 173.90 | 174.00 | 170.95 | 171.65 | 135,572 | -1.45(-0.84%) |
Jul 25, 2017 | 175.30 | 175.35 | 172.88 | 173.10 | 113,763 | -1.55(-0.89%) |
Jul 24, 2017 | 172.00 | 175.10 | 171.35 | 174.65 | 116,772 | +2.50(+1.45%) |
Jul 21, 2017 | 176.05 | 176.50 | 171.80 | 172.15 | 87,526 | -3.40(-1.94%) |
Jul 20, 2017 | 175.60 | 172.25 | 175.55 | 79,856 | +2.15(+1.24%) | |
Jul 19, 2017 | 173.25 | 174.30 | 172.00 | 173.40 | 107,466 | +0.75(+0.43%) |
Jul 18, 2017 | 173.25 | 174.25 | 172.15 | 172.65 | 142,827 | -0.60(-0.35%) |
Jul 17, 2017 | 173.00 | 173.75 | 172.30 | 173.25 | 100,379 | +0.30(+0.17%) |
Jul 14, 2017 | 173.30 | 170.55 | 172.95 | 104,304 | +2.40(+1.41%) | |
Jul 13, 2017 | 171.25 | 171.25 | 169.05 | 170.55 | 93,592 | -0.70(-0.41%) |
Jul 12, 2017 | 171.25 | 172.20 | 170.40 | 171.25 | 105,000 | +0.55(+0.32%) |
Jul 11, 2017 | 169.30 | 171.35 | 168.20 | 170.70 | 248,738 | +1.25(+0.74%) |
Jul 10, 2017 | 170.75 | 171.00 | 168.95 | 169.45 | 139,593 | -1.40(-0.82%) |
Jul 07, 2017 | 173.15 | 173.35 | 169.80 | 170.85 | 273,878 | -2.30(-1.33%) |
Jul 06, 2017 | 175.25 | 176.00 | 172.10 | 173.15 | 164,995 | -3.05(-1.73%) |
Jul 05, 2017 | 173.25 | 176.50 | 172.00 | 176.20 | 131,216 | +2.90(+1.67%) |
Jul 03, 2017 | 172.70 | 173.55 | 171.47 | 173.30 | 65,410 | +0.80(+0.46%) |
Jun 30, 2017 | 172.45 | 173.20 | 168.18 | 172.50 | 78,693 | +0.05(+0.03%) |
Jun 29, 2017 | 174.80 | 174.80 | 171.10 | 172.45 | 147,164 | -2.30(-1.32%) |
Jun 28, 2017 | 172.40 | 175.50 | 171.30 | 174.75 | 191,725 | +2.95(+1.72%) |
Jun 27, 2017 | 172.35 | 172.55 | 170.35 | 171.80 | 118,832 | -0.70(-0.41%) |
Jun 26, 2017 | 172.55 | 172.80 | 170.18 | 172.50 | 203,001 | +0.30(+0.17%) |
Jun 23, 2017 | 169.85 | 172.45 | 169.15 | 172.20 | 109,225 | +2.45(+1.44%) |
Jun 22, 2017 | 168.85 | 170.50 | 168.05 | 169.75 | 117,656 | +1.20(+0.71%) |
Jun 21, 2017 | 169.60 | 170.95 | 168.12 | 168.55 | 124,413 | -0.95(-0.56%) |
Jun 20, 2017 | 171.75 | 174.10 | 168.85 | 169.50 | 185,362 | -2.60(-1.51%) |
Jun 19, 2017 | 169.70 | 172.95 | 168.65 | 172.10 | 116,694 | +3.30(+1.95%) |
Jun 16, 2017 | 168.35 | 170.75 | 167.94 | 168.80 | 329,045 | -0.20(-0.12%) |
Jun 15, 2017 | 167.35 | 169.15 | 166.20 | 169.00 | 67,311 | +0.25(+0.15%) |
Jun 14, 2017 | 168.85 | 169.65 | 167.10 | 168.75 | 86,750 | +0.35(+0.21%) |
Jun 13, 2017 | 167.50 | 169.00 | 166.15 | 168.40 | 94,149 | +1.25(+0.75%) |
Jun 12, 2017 | 168.15 | 168.85 | 165.12 | 167.15 | 111,570 | -0.90(-0.54%) |
Jun 09, 2017 | 167.80 | 169.50 | 166.15 | 168.05 | 120,841 | +0.40(+0.24%) |
Jun 08, 2017 | 166.00 | 167.70 | 165.25 | 167.65 | 85,152 | +1.20(+0.72%) |
Jun 07, 2017 | 165.95 | 168.95 | 165.10 | 166.45 | 150,082 | +0.75(+0.45%) |
Jun 06, 2017 | 166.70 | 167.88 | 165.25 | 165.70 | 115,144 | -1.65(-0.99%) |
Jun 05, 2017 | 169.00 | 169.00 | 166.55 | 167.35 | 132,447 | -1.20(-0.71%) |
Jun 02, 2017 | 165.05 | 169.47 | 165.05 | 168.55 | 142,085 | +3.70(+2.24%) |
Jun 01, 2017 | 161.90 | 165.43 | 161.10 | 164.85 | 153,250 | +3.55(+2.20%) |
May 31, 2017 | 161.20 | 161.65 | 160.55 | 161.30 | 121,804 | +0.60(+0.37%) |
May 30, 2017 | 159.60 | 160.80 | 158.90 | 160.70 | 75,258 | +0.55(+0.34%) |
May 26, 2017 | 159.25 | 160.30 | 158.25 | 160.15 | 96,290 | +0.50(+0.31%) |
May 25, 2017 | 160.20 | 162.03 | 158.75 | 159.65 | 118,269 | -0.30(-0.19%) |
May 24, 2017 | 160.60 | 161.05 | 158.35 | 159.95 | 151,838 | -0.50(-0.31%) |
May 23, 2017 | 162.30 | 162.30 | 159.80 | 160.45 | 123,482 | -1.65(-1.02%) |
May 22, 2017 | 163.55 | 164.95 | 161.85 | 162.10 | 77,813 | -1.05(-0.64%) |
May 19, 2017 | 161.65 | 164.50 | 161.20 | 163.15 | 135,908 | +1.90(+1.18%) |
May 18, 2017 | 160.65 | 162.60 | 159.95 | 161.25 | 136,799 | +0.80(+0.50%) |
May 17, 2017 | 162.35 | 162.35 | 160.05 | 160.45 | 227,139 | -3.35(-2.05%) |
May 16, 2017 | 162.75 | 164.40 | 160.50 | 163.80 | 169,795 | +0.85(+0.52%) |
May 15, 2017 | 164.40 | 164.50 | 162.45 | 162.95 | 155,237 | -1.10(-0.67%) |
May 12, 2017 | 166.10 | 166.45 | 161.45 | 164.05 | 274,175 | -2.05(-1.23%) |
May 11, 2017 | 169.00 | 175.72 | 162.40 | 166.10 | 594,345 | +3.85(+2.37%) |
May 10, 2017 | 157.80 | 163.00 | 157.40 | 162.25 | 160,204 | +4.05(+2.56%) |
May 09, 2017 | 157.55 | 158.65 | 156.20 | 158.20 | 68,968 | +0.85(+0.54%) |
May 08, 2017 | 154.70 | 157.65 | 154.70 | 157.35 | 93,259 | +2.30(+1.48%) |
May 05, 2017 | 155.50 | 156.35 | 154.40 | 155.05 | 80,683 | -0.35(-0.23%) |
May 04, 2017 | 155.55 | 155.85 | 153.70 | 155.40 | 59,283 | +0.45(+0.29%) |
May 03, 2017 | 155.00 | 155.45 | 153.10 | 154.95 | 60,205 | -0.40(-0.26%) |
May 02, 2017 | 155.40 | 156.35 | 154.60 | 155.35 | 80,792 | +0.15(+0.10%) |