Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 353.71 | 355.00 | 347.50 | 353.01 | 146,962 | -0.10(-0.03%) |
May 30, 2018 | 350.71 | 355.03 | 348.40 | 353.11 | 114,998 | +3.66(+1.05%) |
May 29, 2018 | 358.36 | 358.36 | 347.51 | 349.45 | 93,991 | -12.08(-3.34%) |
May 25, 2018 | 361.53 | 361.53 | 361.53 | 0 | -0.01(-0.00%) | |
May 24, 2018 | 364.83 | 364.83 | 356.26 | 361.54 | 74,397 | -3.01(-0.83%) |
May 23, 2018 | 361.99 | 365.59 | 357.62 | 364.55 | 126,060 | +1.49(+0.41%) |
May 22, 2018 | 360.27 | 366.43 | 358.41 | 363.06 | 145,737 | +4.77(+1.33%) |
May 21, 2018 | 353.00 | 359.90 | 349.46 | 358.29 | 108,105 | +6.23(+1.77%) |
May 18, 2018 | 354.38 | 355.99 | 351.06 | 352.06 | 141,479 | -1.58(-0.45%) |
May 17, 2018 | 342.13 | 355.00 | 340.37 | 353.64 | 135,170 | +10.72(+3.13%) |
May 16, 2018 | 341.55 | 344.51 | 337.31 | 342.92 | 79,313 | +1.08(+0.32%) |
May 15, 2018 | 339.00 | 344.59 | 339.00 | 341.84 | 104,388 | +1.51(+0.44%) |
May 14, 2018 | 346.08 | 346.37 | 339.15 | 340.33 | 81,096 | -4.57(-1.33%) |
May 11, 2018 | 341.68 | 346.54 | 339.88 | 344.90 | 81,561 | +4.15(+1.22%) |
May 10, 2018 | 338.67 | 341.21 | 334.60 | 340.75 | 63,824 | +2.04(+0.60%) |
May 09, 2018 | 327.80 | 340.49 | 327.80 | 338.71 | 75,211 | +10.98(+3.35%) |
May 08, 2018 | 323.90 | 328.98 | 322.13 | 327.73 | 66,889 | +2.06(+0.63%) |
May 07, 2018 | 321.69 | 328.42 | 321.69 | 325.67 | 123,685 | +2.96(+0.92%) |
May 04, 2018 | 299.90 | 327.15 | 299.00 | 322.71 | 283,230 | +0.31(+0.10%) |
May 03, 2018 | 329.76 | 330.00 | 320.24 | 322.40 | 150,258 | -7.35(-2.23%) |
May 02, 2018 | 332.70 | 337.64 | 328.93 | 329.75 | 129,335 | -6.21(-1.85%) |
May 01, 2018 | 331.09 | 336.49 | 326.11 | 335.96 | 111,220 | +5.12(+1.55%) |
Apr 30, 2018 | 328.79 | 334.90 | 328.79 | 330.84 | 71,721 | +1.64(+0.50%) |
Apr 27, 2018 | 332.50 | 334.00 | 325.21 | 329.20 | 57,559 | -0.87(-0.26%) |
Apr 26, 2018 | 330.95 | 334.14 | 327.90 | 330.07 | 105,407 | -0.05(-0.02%) |
Apr 25, 2018 | 334.14 | 335.52 | 328.57 | 330.12 | 87,960 | -5.02(-1.50%) |
Apr 24, 2018 | 328.90 | 337.00 | 328.90 | 335.14 | 218,215 | +8.72(+2.67%) |
Apr 23, 2018 | 327.36 | 327.89 | 324.91 | 326.42 | 82,684 | -0.13(-0.04%) |
Apr 20, 2018 | 326.16 | 329.46 | 324.95 | 326.55 | 86,346 | +0.92(+0.28%) |
Apr 19, 2018 | 319.95 | 327.38 | 318.04 | 325.63 | 66,596 | +4.91(+1.53%) |
Apr 18, 2018 | 322.99 | 323.46 | 320.33 | 320.72 | 152,599 | -1.41(-0.44%) |
Apr 17, 2018 | 318.87 | 324.35 | 317.02 | 322.13 | 200,939 | +5.83(+1.84%) |
Apr 16, 2018 | 317.11 | 319.00 | 313.12 | 316.30 | 64,694 | +2.00(+0.64%) |
Apr 13, 2018 | 321.92 | 321.92 | 313.58 | 314.30 | 102,719 | -4.84(-1.52%) |
Apr 12, 2018 | 318.04 | 321.48 | 318.04 | 319.14 | 79,545 | +2.12(+0.67%) |
Apr 11, 2018 | 313.31 | 318.61 | 313.05 | 317.02 | 129,799 | +1.60(+0.51%) |
Apr 10, 2018 | 317.60 | 318.38 | 312.88 | 315.42 | 88,022 | +1.31(+0.42%) |
Apr 09, 2018 | 318.67 | 323.58 | 314.08 | 314.11 | 90,845 | -2.15(-0.68%) |
Apr 06, 2018 | 324.14 | 325.86 | 312.22 | 316.26 | 93,917 | -10.56(-3.23%) |
Apr 05, 2018 | 324.50 | 330.44 | 320.04 | 326.82 | 66,223 | +4.30(+1.33%) |
Apr 04, 2018 | 320.67 | 324.72 | 315.00 | 322.52 | 129,777 | -4.04(-1.24%) |
Apr 03, 2018 | 323.28 | 329.67 | 322.48 | 326.56 | 66,630 | +3.60(+1.11%) |
Apr 02, 2018 | 329.90 | 330.57 | 320.84 | 322.96 | 96,746 | -7.45(-2.25%) |
Mar 29, 2018 | 330.41 | 330.41 | 330.41 | 0 | +5.80(+1.79%) | |
Mar 28, 2018 | 327.83 | 328.55 | 320.08 | 324.61 | 83,902 | -4.15(-1.26%) |
Mar 27, 2018 | 330.68 | 336.64 | 325.14 | 328.76 | 85,125 | -0.30(-0.09%) |
Mar 26, 2018 | 325.99 | 331.68 | 321.18 | 329.06 | 62,851 | +7.15(+2.22%) |
Mar 23, 2018 | 328.41 | 330.75 | 320.74 | 321.91 | 118,138 | -6.36(-1.94%) |
Mar 22, 2018 | 333.30 | 336.25 | 327.15 | 328.27 | 79,658 | -8.69(-2.58%) |
Mar 21, 2018 | 335.40 | 338.48 | 333.67 | 336.96 | 92,199 | +0.65(+0.19%) |
Mar 20, 2018 | 338.00 | 338.71 | 333.49 | 336.31 | 79,211 | -2.11(-0.62%) |
Mar 19, 2018 | 335.93 | 339.15 | 333.15 | 338.42 | 152,412 | +1.68(+0.50%) |
Mar 16, 2018 | 332.28 | 338.12 | 332.28 | 336.74 | 126,218 | +4.80(+1.45%) |
Mar 15, 2018 | 334.51 | 336.24 | 331.35 | 331.94 | 100,942 | -0.90(-0.27%) |
Mar 14, 2018 | 335.69 | 339.89 | 330.00 | 332.84 | 79,768 | -2.14(-0.64%) |
Mar 13, 2018 | 340.41 | 341.00 | 334.08 | 334.98 | 85,562 | -2.77(-0.82%) |
Mar 12, 2018 | 339.25 | 342.81 | 333.95 | 337.75 | 130,347 | -1.83(-0.54%) |
Mar 09, 2018 | 335.00 | 340.50 | 335.00 | 339.58 | 67,575 | +7.81(+2.35%) |
Mar 08, 2018 | 340.46 | 341.55 | 327.17 | 331.77 | 91,819 | -6.31(-1.87%) |
Mar 07, 2018 | 338.51 | 338.08 | 76,403 | +3.04(+0.91%) | ||
Mar 06, 2018 | 332.46 | 338.79 | 320.89 | 335.04 | 100,678 | +4.22(+1.28%) |
Mar 05, 2018 | 323.14 | 333.04 | 323.14 | 330.82 | 90,263 | +6.28(+1.94%) |
Mar 02, 2018 | 315.11 | 325.33 | 313.13 | 324.54 | 122,020 | +6.35(+2.00%) |
Mar 01, 2018 | 316.63 | 321.86 | 315.09 | 318.19 | 143,444 | +3.50(+1.11%) |
Feb 28, 2018 | 315.51 | 319.74 | 314.38 | 314.69 | 66,244 | +0.08(+0.03%) |
Feb 27, 2018 | 317.69 | 322.19 | 314.43 | 314.61 | 126,089 | -3.62(-1.14%) |
Feb 26, 2018 | 318.00 | 319.35 | 313.11 | 318.23 | 95,589 | +0.36(+0.11%) |
Feb 23, 2018 | 314.78 | 318.00 | 313.06 | 317.87 | 61,233 | +3.54(+1.13%) |
Feb 22, 2018 | 322.96 | 322.96 | 313.44 | 314.33 | 72,163 | -6.77(-2.11%) |
Feb 21, 2018 | 320.72 | 325.94 | 320.72 | 321.10 | 138,264 | +0.39(+0.12%) |
Feb 20, 2018 | 321.54 | 324.98 | 319.32 | 320.71 | 116,903 | -1.20(-0.37%) |
Feb 16, 2018 | 321.91 | 321.91 | 321.91 | 0 | -0.26(-0.08%) | |
Feb 15, 2018 | 323.79 | 325.00 | 321.65 | 322.17 | 119,715 | +0.56(+0.17%) |
Feb 14, 2018 | 313.54 | 323.17 | 313.54 | 321.61 | 165,264 | +6.25(+1.98%) |
Feb 13, 2018 | 320.60 | 322.50 | 310.79 | 315.36 | 164,904 | -5.22(-1.63%) |
Feb 12, 2018 | 314.69 | 322.67 | 314.40 | 320.58 | 120,697 | +7.77(+2.48%) |
Feb 09, 2018 | 314.76 | 315.63 | 300.70 | 312.81 | 303,908 | +7.43(+2.43%) |
Feb 08, 2018 | 314.90 | 317.48 | 307.19 | 305.38 | 203,789 | -9.10(-2.89%) |
Feb 07, 2018 | 314.99 | 314.99 | 312.00 | 314.48 | 118,119 | -1.45(-0.46%) |
Feb 06, 2018 | 298.83 | 318.44 | 297.64 | 315.93 | 245,733 | +10.66(+3.49%) |
Feb 05, 2018 | 314.85 | 320.89 | 300.77 | 305.27 | 243,328 | -13.86(-4.34%) |
Feb 02, 2018 | 325.20 | 326.58 | 316.52 | 319.13 | 241,521 | -7.10(-2.18%) |
Feb 01, 2018 | 328.98 | 330.01 | 320.01 | 326.23 | 291,432 | -3.48(-1.06%) |
Jan 31, 2018 | 320.00 | 336.76 | 317.00 | 329.71 | 847,002 | -32.49(-8.97%) |
Jan 30, 2018 | 370.00 | 370.00 | 360.04 | 362.20 | 293,423 | -10.55(-2.83%) |
Jan 29, 2018 | 375.57 | 377.82 | 369.52 | 372.75 | 220,452 | -3.43(-0.91%) |
Jan 26, 2018 | 366.59 | 377.39 | 365.87 | 376.18 | 260,937 | +10.34(+2.83%) |
Jan 25, 2018 | 357.81 | 366.88 | 356.76 | 365.84 | 168,158 | +9.28(+2.60%) |
Jan 24, 2018 | 359.86 | 359.86 | 355.20 | 356.56 | 209,859 | -2.44(-0.68%) |
Jan 23, 2018 | 352.53 | 359.19 | 351.29 | 359.00 | 202,430 | +6.10(+1.73%) |
Jan 22, 2018 | 346.42 | 352.99 | 344.38 | 352.90 | 208,664 | +6.40(+1.85%) |
Jan 19, 2018 | 340.90 | 347.82 | 340.79 | 346.50 | 148,318 | +5.35(+1.57%) |
Jan 18, 2018 | 338.35 | 343.88 | 336.75 | 341.15 | 169,316 | +2.86(+0.85%) |
Jan 17, 2018 | 338.42 | 339.60 | 336.79 | 338.29 | 98,069 | +1.57(+0.47%) |
Jan 16, 2018 | 343.16 | 343.16 | 334.17 | 336.72 | 150,539 | -4.27(-1.25%) |
Jan 12, 2018 | 340.99 | 340.99 | 340.99 | 0 | +1.49(+0.44%) | |
Jan 11, 2018 | 333.76 | 340.00 | 333.35 | 339.50 | 122,746 | +6.89(+2.07%) |
Jan 10, 2018 | 332.20 | 333.78 | 330.69 | 332.61 | 147,246 | +0.73(+0.22%) |
Jan 09, 2018 | 332.44 | 336.89 | 330.89 | 331.88 | 198,885 | +1.64(+0.50%) |
Jan 08, 2018 | 329.64 | 330.99 | 326.15 | 330.24 | 136,825 | +1.23(+0.37%) |
Jan 05, 2018 | 328.70 | 332.71 | 327.31 | 329.01 | 164,651 | +2.15(+0.66%) |
Jan 04, 2018 | 328.17 | 330.99 | 326.81 | 326.86 | 170,344 | +0.79(+0.24%) |
Jan 03, 2018 | 329.70 | 329.99 | 325.41 | 326.07 | 104,703 | -2.56(-0.78%) |
Jan 02, 2018 | 325.02 | 329.13 | 321.19 | 328.63 | 151,803 | +5.15(+1.59%) |
Dec 29, 2017 | 323.48 | 323.48 | 323.48 | 0 | -2.47(-0.76%) | |
Dec 28, 2017 | 325.84 | 327.23 | 322.64 | 325.95 | 90,834 | +0.30(+0.09%) |
Dec 27, 2017 | 327.65 | 328.20 | 325.07 | 325.65 | 92,432 | -1.45(-0.44%) |
Dec 26, 2017 | 324.94 | 327.89 | 324.48 | 327.10 | 127,579 | +2.07(+0.64%) |
Dec 22, 2017 | 330.83 | 332.04 | 324.41 | 325.03 | 136,539 | -4.74(-1.44%) |
Dec 21, 2017 | 330.43 | 333.11 | 328.54 | 329.77 | 210,208 | +0.10(+0.03%) |
Dec 20, 2017 | 334.88 | 335.51 | 329.58 | 329.67 | 287,513 | -5.20(-1.55%) |
Dec 19, 2017 | 333.46 | 338.12 | 333.35 | 334.87 | 254,918 | +2.09(+0.63%) |
Dec 18, 2017 | 326.87 | 333.29 | 326.87 | 332.78 | 159,936 | +6.78(+2.08%) |
Dec 15, 2017 | 326.85 | 329.03 | 322.71 | 326.00 | 252,501 | +1.46(+0.45%) |
Dec 14, 2017 | 318.42 | 325.95 | 317.00 | 324.54 | 368,844 | +5.28(+1.65%) |
Dec 13, 2017 | 324.91 | 326.99 | 316.58 | 319.26 | 335,464 | -6.99(-2.14%) |
Dec 12, 2017 | 322.30 | 327.48 | 322.26 | 326.25 | 204,825 | +3.97(+1.23%) |
Dec 11, 2017 | 319.42 | 324.08 | 319.42 | 322.28 | 203,673 | +3.00(+0.94%) |
Dec 08, 2017 | 316.63 | 319.87 | 315.00 | 319.28 | 245,904 | +5.16(+1.64%) |
Dec 07, 2017 | 308.32 | 314.11 | 307.77 | 314.12 | 264,353 | +5.34(+1.73%) |
Dec 06, 2017 | 308.50 | 310.99 | 307.39 | 308.78 | 192,131 | -0.29(-0.09%) |
Dec 05, 2017 | 306.75 | 309.67 | 305.19 | 309.07 | 398,749 | +3.19(+1.04%) |
Dec 04, 2017 | 307.13 | 307.13 | 303.64 | 305.88 | 448,159 | +1.61(+0.53%) |
Dec 01, 2017 | 302.34 | 305.00 | 295.51 | 304.27 | 288,442 | +1.37(+0.45%) |
Nov 30, 2017 | 306.95 | 308.19 | 301.81 | 302.90 | 415,427 | -1.32(-0.43%) |
Nov 29, 2017 | 288.05 | 304.44 | 287.00 | 304.22 | 612,106 | +17.57(+6.13%) |
Nov 28, 2017 | 284.68 | 287.97 | 283.07 | 286.65 | 115,213 | +2.97(+1.05%) |
Nov 27, 2017 | 288.79 | 288.95 | 281.77 | 283.68 | 130,966 | -4.78(-1.66%) |
Nov 24, 2017 | 287.86 | 288.86 | 285.02 | 288.46 | 45,427 | +1.78(+0.62%) |
Nov 22, 2017 | 290.95 | 292.59 | 286.11 | 286.68 | 86,525 | -4.22(-1.45%) |
Nov 21, 2017 | 289.74 | 291.70 | 288.02 | 290.90 | 143,868 | +1.50(+0.52%) |
Nov 20, 2017 | 286.29 | 290.31 | 285.13 | 289.40 | 463,541 | +3.39(+1.19%) |
Nov 17, 2017 | 285.74 | 286.17 | 279.89 | 286.01 | 486,675 | -0.11(-0.04%) |
Nov 16, 2017 | 286.28 | 287.74 | 283.56 | 286.12 | 332,061 | +1.53(+0.54%) |
Nov 15, 2017 | 283.16 | 285.50 | 278.38 | 284.59 | 196,324 | -0.47(-0.16%) |
Nov 14, 2017 | 282.71 | 286.28 | 281.99 | 285.06 | 128,398 | +1.46(+0.51%) |
Nov 13, 2017 | 282.60 | 286.23 | 279.92 | 283.60 | 131,752 | +0.25(+0.09%) |
Nov 10, 2017 | 283.22 | 284.71 | 280.59 | 283.35 | 138,646 | +0.20(+0.07%) |
Nov 09, 2017 | 286.10 | 286.74 | 278.58 | 283.15 | 249,543 | -3.65(-1.27%) |
Nov 08, 2017 | 284.94 | 288.40 | 280.36 | 286.80 | 201,108 | +2.65(+0.93%) |
Nov 07, 2017 | 286.38 | 286.38 | 281.00 | 284.15 | 163,525 | -0.58(-0.20%) |
Nov 06, 2017 | 281.38 | 286.37 | 279.23 | 284.73 | 185,228 | +3.94(+1.40%) |
Nov 03, 2017 | 280.83 | 283.13 | 277.68 | 280.79 | 224,620 | -0.06(-0.02%) |
Nov 02, 2017 | 283.63 | 283.63 | 277.20 | 280.85 | 189,325 | -2.23(-0.79%) |
Nov 01, 2017 | 287.90 | 288.37 | 281.52 | 283.08 | 162,409 | -3.65(-1.27%) |
Oct 31, 2017 | 295.45 | 295.45 | 280.01 | 286.73 | 386,782 | -9.29(-3.14%) |
Oct 30, 2017 | 299.03 | 299.92 | 290.01 | 296.02 | 576,240 | -2.98(-1.00%) |
Oct 27, 2017 | 294.61 | 299.77 | 294.61 | 299.00 | 470,622 | +4.44(+1.51%) |
Oct 26, 2017 | 287.15 | 296.02 | 284.30 | 294.56 | 412,629 | +8.41(+2.94%) |
Oct 25, 2017 | 285.06 | 286.73 | 280.02 | 286.15 | 234,158 | +1.25(+0.44%) |
Oct 24, 2017 | 286.38 | 288.00 | 284.45 | 284.90 | 307,669 | -0.24(-0.08%) |
Oct 23, 2017 | 284.00 | 285.86 | 281.18 | 285.14 | 235,623 | +1.14(+0.40%) |
Oct 20, 2017 | 283.79 | 287.90 | 282.43 | 284.00 | 170,470 | +1.45(+0.51%) |
Oct 19, 2017 | 281.46 | 282.76 | 279.40 | 282.55 | 94,342 | +0.25(+0.09%) |
Oct 18, 2017 | 279.15 | 283.70 | 278.86 | 282.30 | 205,710 | +3.89(+1.40%) |
Oct 17, 2017 | 283.66 | 283.66 | 277.93 | 278.41 | 117,622 | -4.29(-1.52%) |
Oct 16, 2017 | 283.62 | 283.62 | 278.80 | 282.70 | 193,984 | -0.25(-0.09%) |
Oct 13, 2017 | 281.00 | 286.03 | 279.98 | 282.95 | 161,753 | +1.65(+0.59%) |
Oct 12, 2017 | 283.00 | 284.32 | 279.36 | 281.30 | 126,046 | -2.41(-0.85%) |
Oct 11, 2017 | 283.61 | 284.69 | 281.83 | 283.71 | 120,942 | +0.79(+0.28%) |
Oct 10, 2017 | 281.43 | 283.48 | 278.26 | 282.92 | 127,031 | +3.80(+1.36%) |
Oct 09, 2017 | 277.90 | 284.63 | 274.02 | 279.12 | 196,984 | -7.84(-2.73%) |
Oct 06, 2017 | 284.70 | 288.23 | 283.16 | 286.96 | 212,470 | +1.41(+0.49%) |
Oct 05, 2017 | 284.90 | 286.76 | 283.00 | 285.55 | 138,477 | +1.95(+0.69%) |
Oct 04, 2017 | 284.43 | 286.37 | 282.69 | 283.60 | 147,577 | -0.07(-0.02%) |
Oct 03, 2017 | 282.22 | 284.83 | 281.34 | 283.67 | 107,763 | +2.01(+0.71%) |
Oct 02, 2017 | 281.72 | 281.95 | 279.33 | 281.66 | 123,882 | +1.49(+0.53%) |
Sep 29, 2017 | 280.01 | 284.75 | 278.35 | 280.17 | 149,615 | +1.17(+0.42%) |
Sep 28, 2017 | 275.27 | 280.98 | 274.70 | 279.00 | 172,732 | +1.90(+0.69%) |
Sep 27, 2017 | 279.94 | 277.10 | 239,721 | +5.35(+1.97%) | ||
Sep 26, 2017 | 272.32 | 272.48 | 268.57 | 271.75 | 207,161 | +0.54(+0.20%) |
Sep 25, 2017 | 272.99 | 273.63 | 268.52 | 271.21 | 161,792 | -2.00(-0.73%) |
Sep 22, 2017 | 270.64 | 273.54 | 268.15 | 273.21 | 96,902 | +2.94(+1.09%) |
Sep 21, 2017 | 269.00 | 273.88 | 268.46 | 270.27 | 147,504 | +1.39(+0.52%) |
Sep 20, 2017 | 265.46 | 270.57 | 264.21 | 268.88 | 258,184 | +4.02(+1.52%) |
Sep 19, 2017 | 267.19 | 267.94 | 263.19 | 264.86 | 179,949 | -2.66(-0.99%) |
Sep 18, 2017 | 270.52 | 273.12 | 266.84 | 267.52 | 188,561 | -1.90(-0.71%) |
Sep 15, 2017 | 264.59 | 269.95 | 264.59 | 269.42 | 172,068 | +4.07(+1.53%) |
Sep 14, 2017 | 266.42 | 266.44 | 263.29 | 265.35 | 139,047 | -1.62(-0.61%) |
Sep 13, 2017 | 267.22 | 273.54 | 266.10 | 266.97 | 195,390 | -1.00(-0.37%) |
Sep 12, 2017 | 264.67 | 269.37 | 263.83 | 267.97 | 200,432 | +4.19(+1.59%) |
Sep 11, 2017 | 264.81 | 266.41 | 263.24 | 263.78 | 107,818 | +2.03(+0.78%) |
Sep 08, 2017 | 260.80 | 262.50 | 256.27 | 261.75 | 242,198 | +0.91(+0.35%) |
Sep 07, 2017 | 268.47 | 268.81 | 258.27 | 260.84 | 209,894 | -6.99(-2.61%) |
Sep 06, 2017 | 267.48 | 268.92 | 263.77 | 267.83 | 156,093 | +1.26(+0.47%) |
Sep 05, 2017 | 274.49 | 274.95 | 265.05 | 266.57 | 192,473 | -8.91(-3.23%) |
Sep 01, 2017 | 273.61 | 277.54 | 272.25 | 275.48 | 138,016 | +3.18(+1.17%) |
Aug 31, 2017 | 271.61 | 274.17 | 270.16 | 272.30 | 156,085 | +1.80(+0.67%) |
Aug 30, 2017 | 266.79 | 271.48 | 265.74 | 270.50 | 164,903 | +4.52(+1.70%) |
Aug 29, 2017 | 263.74 | 268.08 | 262.37 | 265.98 | 176,980 | -0.30(-0.11%) |
Aug 28, 2017 | 268.66 | 270.05 | 263.65 | 266.28 | 135,308 | -1.40(-0.52%) |
Aug 25, 2017 | 271.51 | 267.33 | 267.68 | 117,505 | -0.36(-0.13%) | |
Aug 24, 2017 | 267.85 | 268.51 | 265.21 | 268.04 | 118,764 | +0.66(+0.25%) |
Aug 23, 2017 | 262.79 | 268.75 | 261.95 | 267.38 | 122,004 | +2.85(+1.08%) |
Aug 22, 2017 | 264.02 | 265.18 | 260.03 | 264.53 | 180,710 | +0.82(+0.31%) |
Aug 21, 2017 | 261.81 | 264.77 | 256.90 | 263.71 | 226,129 | +1.88(+0.72%) |
Aug 18, 2017 | 261.45 | 263.00 | 256.43 | 261.83 | 258,892 | -0.35(-0.13%) |
Aug 17, 2017 | 266.25 | 268.05 | 262.02 | 262.18 | 220,531 | -4.27(-1.60%) |
Aug 16, 2017 | 269.78 | 270.67 | 264.54 | 266.45 | 291,967 | -5.02(-1.85%) |
Aug 15, 2017 | 274.21 | 275.01 | 270.68 | 271.47 | 176,272 | -1.09(-0.40%) |
Aug 14, 2017 | 275.60 | 276.95 | 270.60 | 272.56 | 217,957 | -0.74(-0.27%) |
Aug 11, 2017 | 272.00 | 275.38 | 270.00 | 273.30 | 150,259 | +0.83(+0.30%) |
Aug 10, 2017 | 278.00 | 278.00 | 271.72 | 272.47 | 235,946 | -5.85(-2.10%) |
Aug 09, 2017 | 278.12 | 281.19 | 276.57 | 278.32 | 289,455 | -1.60(-0.57%) |
Aug 08, 2017 | 275.79 | 281.01 | 274.01 | 279.92 | 440,254 | +4.02(+1.46%) |
Aug 07, 2017 | 270.80 | 278.17 | 270.80 | 275.90 | 236,823 | +4.78(+1.76%) |
Aug 04, 2017 | 271.20 | 272.03 | 269.64 | 271.12 | 153,157 | -0.32(-0.12%) |
Aug 03, 2017 | 276.99 | 278.94 | 268.38 | 271.44 | 295,101 | -5.10(-1.84%) |
Aug 02, 2017 | 271.35 | 277.25 | 270.36 | 276.54 | 394,706 | +5.47(+2.02%) |
Aug 01, 2017 | 264.00 | 279.00 | 261.87 | 271.07 | 821,149 | +21.97(+8.82%) |
Jul 31, 2017 | 249.11 | 255.34 | 245.54 | 249.10 | 417,847 | +0.67(+0.27%) |
Jul 28, 2017 | 248.24 | 253.96 | 245.56 | 248.43 | 346,098 | -0.43(-0.17%) |
Jul 27, 2017 | 249.88 | 252.42 | 244.54 | 248.86 | 226,083 | -0.13(-0.05%) |
Jul 26, 2017 | 253.88 | 255.70 | 248.20 | 248.99 | 168,628 | -5.10(-2.01%) |
Jul 25, 2017 | 251.91 | 254.09 | 243,626 | +0.96(+0.38%) | ||
Jul 24, 2017 | 249.22 | 253.78 | 249.22 | 253.13 | 155,607 | +3.10(+1.24%) |
Jul 21, 2017 | 248.32 | 251.83 | 248.32 | 250.03 | 193,886 | +1.90(+0.77%) |
Jul 20, 2017 | 248.11 | 250.00 | 246.78 | 248.13 | 129,097 | -0.45(-0.18%) |
Jul 19, 2017 | 245.43 | 249.00 | 243.08 | 248.58 | 198,197 | +3.21(+1.31%) |
Jul 18, 2017 | 241.03 | 245.60 | 240.55 | 245.37 | 137,221 | +3.21(+1.33%) |
Jul 17, 2017 | 241.53 | 245.30 | 240.57 | 242.16 | 155,591 | -0.12(-0.05%) |
Jul 14, 2017 | 240.89 | 243.53 | 239.61 | 242.28 | 85,832 | +0.69(+0.29%) |
Jul 13, 2017 | 242.06 | 243.84 | 239.18 | 241.59 | 118,273 | -0.67(-0.28%) |
Jul 12, 2017 | 243.67 | 245.45 | 241.07 | 242.26 | 102,908 | +0.27(+0.11%) |
Jul 11, 2017 | 242.40 | 244.35 | 239.00 | 241.99 | 174,228 | -0.31(-0.13%) |
Jul 10, 2017 | 241.45 | 245.70 | 240.74 | 242.30 | 147,909 | +0.50(+0.21%) |
Jul 07, 2017 | 242.73 | 244.97 | 239.35 | 241.80 | 172,470 | +0.81(+0.34%) |
Jul 06, 2017 | 249.07 | 250.10 | 239.80 | 240.99 | 508,100 | -9.00(-3.60%) |
Jul 05, 2017 | 255.80 | 256.11 | 249.37 | 249.99 | 280,409 | -6.84(-2.66%) |
Jul 03, 2017 | 258.17 | 259.60 | 255.03 | 256.83 | 120,890 | -0.31(-0.12%) |
Jun 30, 2017 | 259.81 | 261.50 | 254.41 | 257.14 | 253,406 | -2.75(-1.06%) |
Jun 29, 2017 | 263.48 | 264.43 | 255.98 | 259.89 | 229,813 | -2.66(-1.01%) |
Jun 28, 2017 | 257.33 | 263.32 | 257.33 | 262.55 | 339,919 | +5.06(+1.97%) |
Jun 27, 2017 | 253.93 | 261.38 | 253.29 | 257.49 | 387,277 | +4.43(+1.75%) |
Jun 26, 2017 | 250.91 | 253.81 | 250.30 | 253.06 | 231,594 | +3.19(+1.28%) |
Jun 23, 2017 | 252.00 | 248.41 | 249.87 | 366,307 | +0.16(+0.06%) | |
Jun 22, 2017 | 247.90 | 251.88 | 245.02 | 249.71 | 248,467 | +3.35(+1.36%) |
Jun 21, 2017 | 241.31 | 248.29 | 240.41 | 246.36 | 270,882 | +5.92(+2.46%) |
Jun 20, 2017 | 238.97 | 243.04 | 236.50 | 240.44 | 202,070 | +1.05(+0.44%) |
Jun 19, 2017 | 239.08 | 241.96 | 237.42 | 239.39 | 166,807 | +0.34(+0.14%) |
Jun 16, 2017 | 238.40 | 243.63 | 235.58 | 239.05 | 302,465 | +1.87(+0.79%) |
Jun 15, 2017 | 238.43 | 240.39 | 235.63 | 237.18 | 136,126 | -1.26(-0.53%) |
Jun 14, 2017 | 241.01 | 243.86 | 237.28 | 238.44 | 258,301 | -2.95(-1.22%) |
Jun 13, 2017 | 239.45 | 243.54 | 236.00 | 241.39 | 251,533 | +2.59(+1.08%) |
Jun 12, 2017 | 231.59 | 239.94 | 231.59 | 238.80 | 225,948 | +7.50(+3.24%) |
Jun 09, 2017 | 224.00 | 233.79 | 223.93 | 231.30 | 286,537 | +6.81(+3.03%) |
Jun 08, 2017 | 225.46 | 228.30 | 223.11 | 224.49 | 223,392 | -1.03(-0.46%) |
Jun 07, 2017 | 224.72 | 228.60 | 219.98 | 225.52 | 133,004 | +1.80(+0.80%) |
Jun 06, 2017 | 222.40 | 224.81 | 219.21 | 223.72 | 157,865 | +0.45(+0.20%) |
Jun 05, 2017 | 220.42 | 223.41 | 219.50 | 223.27 | 142,152 | +3.37(+1.53%) |
Jun 02, 2017 | 217.38 | 221.36 | 215.85 | 219.90 | 95,665 | +1.42(+0.65%) |