Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 145.51 | 146.14 | 143.83 | 144.24 | 28,366,938 | -0.76(-0.52%) |
Jan 30, 2018 | 145.44 | 145.95 | 144.58 | 144.99 | 26,592,716 | -1.40(-0.96%) |
Jan 29, 2018 | 146.73 | 147.46 | 146.32 | 146.40 | 19,814,018 | -0.83(-0.56%) |
Jan 26, 2018 | 147.16 | 147.30 | 146.47 | 147.22 | 17,475,312 | +0.53(+0.36%) |
Jan 25, 2018 | 147.26 | 147.51 | 145.94 | 146.70 | 21,990,346 | +0.06(+0.04%) |
Jan 24, 2018 | 147.93 | 148.17 | 146.12 | 146.64 | 22,037,530 | -0.91(-0.62%) |
Jan 23, 2018 | 146.89 | 147.87 | 146.37 | 147.56 | 18,320,464 | +0.47(+0.32%) |
Jan 22, 2018 | 146.12 | 147.09 | 146.04 | 147.09 | 13,749,561 | +0.78(+0.54%) |
Jan 19, 2018 | 144.58 | 146.38 | 144.41 | 146.30 | 33,650,100 | +1.90(+1.32%) |
Jan 18, 2018 | 145.03 | 145.28 | 144.26 | 144.40 | 19,399,130 | -1.00(-0.69%) |
Jan 17, 2018 | 144.64 | 145.69 | 144.16 | 145.40 | 20,093,822 | +1.37(+0.95%) |
Jan 16, 2018 | 146.54 | 147.05 | 143.72 | 144.03 | 30,008,726 | -1.86(-1.28%) |
Jan 12, 2018 | 145.90 | 145.90 | 145.90 | 0 | +0.61(+0.42%) | |
Jan 11, 2018 | 143.05 | 145.44 | 142.96 | 145.29 | 28,725,500 | +2.45(+1.72%) |
Jan 10, 2018 | 143.14 | 141.99 | 142.83 | 20,059,040 | +0.02(+0.01%) | |
Jan 09, 2018 | 143.20 | 143.44 | 142.73 | 142.82 | 17,957,970 | -0.19(-0.13%) |
Jan 08, 2018 | 142.73 | 143.23 | 141.60 | 143.01 | 19,988,350 | +0.22(+0.15%) |
Jan 05, 2018 | 142.87 | 142.96 | 142.00 | 142.79 | 21,555,206 | +0.30(+0.21%) |
Jan 04, 2018 | 142.95 | 143.12 | 142.08 | 142.49 | 15,395,900 | +0.38(+0.27%) |
Jan 03, 2018 | 141.94 | 142.48 | 141.62 | 142.11 | 23,647,544 | +0.15(+0.10%) |
Jan 02, 2018 | 141.32 | 142.03 | 140.64 | 141.97 | 22,198,532 | +1.33(+0.94%) |
Dec 29, 2017 | 140.64 | 140.64 | 140.64 | 0 | -1.17(-0.83%) | |
Dec 28, 2017 | 141.36 | 141.83 | 141.15 | 141.81 | 11,015,353 | +0.55(+0.39%) |
Dec 27, 2017 | 141.33 | 142.01 | 140.96 | 141.26 | 17,282,574 | -0.14(-0.10%) |
Dec 26, 2017 | 141.14 | 141.53 | 141.04 | 141.40 | 12,949,490 | +0.08(+0.06%) |
Dec 22, 2017 | 141.49 | 141.50 | 140.95 | 141.31 | 14,742,474 | -0.26(-0.18%) |
Dec 21, 2017 | 141.36 | 142.08 | 141.21 | 141.57 | 18,168,732 | +0.62(+0.44%) |
Dec 20, 2017 | 141.29 | 141.46 | 140.46 | 140.95 | 20,709,752 | +0.28(+0.20%) |
Dec 19, 2017 | 142.21 | 142.23 | 140.44 | 140.68 | 26,444,584 | -1.12(-0.79%) |
Dec 18, 2017 | 141.22 | 142.18 | 141.03 | 141.80 | 24,707,624 | +1.89(+1.35%) |
Dec 15, 2017 | 138.81 | 140.84 | 138.38 | 139.91 | 46,629,640 | +1.97(+1.43%) |
Dec 14, 2017 | 139.55 | 139.87 | 137.52 | 137.94 | 35,761,124 | -1.54(-1.11%) |
Dec 13, 2017 | 138.59 | 140.34 | 138.59 | 139.48 | 32,726,046 | +0.83(+0.60%) |
Dec 12, 2017 | 139.41 | 139.62 | 138.60 | 138.66 | 28,125,206 | -0.43(-0.31%) |
Dec 11, 2017 | 139.09 | 139.79 | 138.78 | 139.09 | 28,992,336 | -0.06(-0.04%) |
Dec 08, 2017 | 139.82 | 139.94 | 139.02 | 139.14 | 22,669,138 | +0.00(+0.00%) |
Dec 07, 2017 | 139.05 | 139.58 | 137.87 | 29,427,266 | +0.00(+0.00%) | |
Dec 06, 2017 | 138.19 | 138.94 | 137.80 | 138.05 | 23,139,390 | -0.65(-0.47%) |
Dec 05, 2017 | 138.70 | 140.57 | 138.69 | 138.70 | 32,266,690 | -1.40(-1.00%) |
Dec 04, 2017 | 142.35 | 142.67 | 139.96 | 140.10 | 39,113,404 | -0.52(-0.37%) |
Dec 01, 2017 | 140.62 | 141.26 | 138.11 | 140.62 | 68,265,816 | -0.58(-0.41%) |
Nov 30, 2017 | 141.62 | 142.03 | 140.86 | 141.20 | 35,043,172 | +0.26(+0.18%) |
Nov 29, 2017 | 140.92 | 141.71 | 140.56 | 140.94 | 41,042,808 | +0.47(+0.33%) |
Nov 28, 2017 | 138.78 | 140.58 | 138.45 | 140.47 | 39,051,292 | +2.18(+1.57%) |
Nov 27, 2017 | 139.04 | 139.34 | 138.25 | 138.30 | 20,033,274 | -0.42(-0.30%) |
Nov 24, 2017 | 138.96 | 139.11 | 138.55 | 138.72 | 7,417,223 | +0.06(+0.04%) |
Nov 22, 2017 | 139.02 | 139.47 | 138.64 | 138.66 | 15,382,968 | -0.18(-0.13%) |
Nov 21, 2017 | 138.03 | 139.02 | 137.90 | 138.85 | 31,946,952 | +1.43(+1.04%) |
Nov 20, 2017 | 136.71 | 137.46 | 136.31 | 137.41 | 24,792,958 | +0.99(+0.73%) |
Nov 17, 2017 | 135.32 | 136.96 | 135.25 | 136.42 | 28,092,850 | +0.62(+0.46%) |
Nov 16, 2017 | 134.36 | 136.38 | 134.34 | 135.80 | 28,165,104 | +1.97(+1.47%) |
Nov 15, 2017 | 133.57 | 134.36 | 132.79 | 133.83 | 26,016,086 | -0.53(-0.40%) |
Nov 14, 2017 | 134.23 | 134.62 | 133.79 | 134.36 | 21,393,294 | -0.37(-0.27%) |
Nov 13, 2017 | 134.11 | 134.93 | 133.71 | 134.73 | 15,970,139 | +0.04(+0.03%) |
Nov 10, 2017 | 134.82 | 135.18 | 134.49 | 134.69 | 19,395,134 | -0.10(-0.07%) |
Nov 09, 2017 | 134.42 | 135.45 | 133.51 | 134.80 | 43,470,496 | -0.48(-0.35%) |
Nov 08, 2017 | 134.78 | 135.50 | 134.02 | 135.27 | 33,366,308 | +0.18(+0.14%) |
Nov 07, 2017 | 136.74 | 136.79 | 134.67 | 135.09 | 32,146,292 | -1.64(-1.20%) |
Nov 06, 2017 | 136.70 | 137.28 | 136.37 | 136.73 | 16,948,210 | +0.16(+0.11%) |
Nov 03, 2017 | 136.45 | 136.89 | 136.06 | 136.57 | 24,279,932 | -0.09(-0.07%) |
Nov 02, 2017 | 136.23 | 137.14 | 135.75 | 136.66 | 30,660,114 | +0.40(+0.30%) |
Nov 01, 2017 | 138.31 | 138.33 | 135.49 | 136.26 | 34,368,500 | -0.91(-0.66%) |
Oct 31, 2017 | 136.74 | 137.69 | 136.59 | 137.17 | 24,423,938 | +0.97(+0.71%) |
Oct 30, 2017 | 137.34 | 135.44 | 136.20 | 33,215,388 | -1.45(-1.05%) | |
Oct 27, 2017 | 136.82 | 137.76 | 136.28 | 137.65 | 35,630,956 | +0.95(+0.69%) |
Oct 26, 2017 | 136.87 | 137.24 | 136.48 | 136.71 | 16,536,964 | +0.28(+0.21%) |
Oct 25, 2017 | 136.87 | 136.93 | 135.29 | 136.42 | 29,623,782 | -0.66(-0.48%) |
Oct 24, 2017 | 137.29 | 137.65 | 136.97 | 137.08 | 19,072,370 | +0.28(+0.21%) |
Oct 23, 2017 | 137.99 | 137.99 | 136.65 | 136.80 | 15,954,585 | -1.03(-0.75%) |
Oct 20, 2017 | 138.13 | 138.23 | 137.72 | 137.83 | 27,448,412 | +0.63(+0.46%) |
Oct 19, 2017 | 136.72 | 137.23 | 136.16 | 137.19 | 18,671,138 | -0.21(-0.15%) |
Oct 18, 2017 | 137.39 | 137.76 | 137.00 | 137.41 | 22,351,558 | +0.65(+0.48%) |
Oct 17, 2017 | 137.18 | 137.63 | 136.47 | 136.75 | 19,635,518 | -0.40(-0.29%) |
Oct 16, 2017 | 137.49 | 138.17 | 136.96 | 137.15 | 22,467,730 | -0.12(-0.09%) |
Oct 13, 2017 | 137.77 | 137.84 | 137.14 | 137.27 | 16,827,860 | -0.25(-0.18%) |
Oct 12, 2017 | 137.35 | 137.85 | 136.95 | 137.52 | 18,700,418 | -0.10(-0.07%) |
Oct 11, 2017 | 137.79 | 138.02 | 137.35 | 137.62 | 16,469,387 | -0.10(-0.07%) |
Oct 10, 2017 | 137.78 | 138.11 | 137.30 | 137.72 | 23,883,186 | +0.39(+0.29%) |
Oct 09, 2017 | 138.02 | 138.47 | 137.09 | 137.32 | 15,208,163 | -0.57(-0.41%) |
Oct 06, 2017 | 137.58 | 138.16 | 137.45 | 137.89 | 21,056,842 | -0.19(-0.14%) |
Oct 05, 2017 | 138.11 | 138.43 | 137.74 | 138.09 | 24,523,322 | +0.38(+0.27%) |
Oct 04, 2017 | 137.93 | 138.41 | 137.29 | 137.71 | 23,964,076 | -0.44(-0.32%) |
Oct 03, 2017 | 137.95 | 138.15 | 137.23 | 138.15 | 30,836,034 | +0.30(+0.22%) |
Oct 02, 2017 | 136.29 | 137.85 | 136.08 | 137.85 | 32,385,124 | +1.67(+1.23%) |
Sep 29, 2017 | 135.94 | 136.40 | 135.77 | 136.17 | 23,655,354 | +0.32(+0.24%) |
Sep 28, 2017 | 135.32 | 136.06 | 134.89 | 135.85 | 31,862,824 | +0.36(+0.26%) |
Sep 27, 2017 | 135.88 | 133.40 | 135.49 | 72,191,624 | +2.60(+1.96%) | |
Sep 26, 2017 | 132.60 | 133.39 | 132.50 | 132.89 | 30,722,496 | +0.42(+0.32%) |
Sep 25, 2017 | 132.26 | 132.88 | 131.73 | 132.47 | 32,722,576 | +0.18(+0.14%) |
Sep 22, 2017 | 131.71 | 132.63 | 131.61 | 132.29 | 27,491,374 | +0.56(+0.43%) |
Sep 21, 2017 | 132.03 | 132.25 | 131.54 | 131.73 | 18,967,992 | -0.14(-0.10%) |
Sep 20, 2017 | 131.58 | 132.03 | 131.34 | 131.87 | 22,075,266 | +0.42(+0.32%) |
Sep 19, 2017 | 131.62 | 131.73 | 131.18 | 131.44 | 17,830,144 | +0.00(+0.00%) |
Sep 18, 2017 | 130.75 | 131.84 | 130.73 | 131.44 | 26,634,482 | +0.89(+0.68%) |
Sep 15, 2017 | 129.85 | 130.61 | 129.77 | 130.56 | 25,289,072 | +0.53(+0.41%) |
Sep 14, 2017 | 129.98 | 130.33 | 129.65 | 130.02 | 20,017,470 | -0.12(-0.09%) |
Sep 13, 2017 | 129.64 | 130.38 | 129.56 | 130.14 | 27,326,592 | +0.38(+0.30%) |
Sep 12, 2017 | 129.30 | 129.90 | 129.10 | 129.76 | 24,729,366 | +0.79(+0.61%) |
Sep 11, 2017 | 128.70 | 129.19 | 128.56 | 128.97 | 24,666,478 | +1.34(+1.05%) |
Sep 08, 2017 | 127.37 | 128.14 | 127.08 | 127.63 | 23,856,216 | +0.10(+0.08%) |
Sep 07, 2017 | 127.97 | 128.06 | 127.05 | 127.53 | 19,804,834 | -0.32(-0.25%) |
Sep 06, 2017 | 128.11 | 128.35 | 127.50 | 127.85 | 20,069,972 | +0.27(+0.21%) |
Sep 05, 2017 | 128.92 | 129.16 | 127.05 | 127.59 | 23,895,722 | -1.24(-0.96%) |
Sep 01, 2017 | 128.33 | 128.92 | 128.09 | 128.82 | 18,993,504 | +0.72(+0.57%) |
Aug 31, 2017 | 127.35 | 128.29 | 127.13 | 128.10 | 31,910,050 | +1.25(+0.98%) |
Aug 30, 2017 | 125.93 | 126.98 | 125.83 | 126.85 | 17,357,348 | +0.81(+0.64%) |
Aug 29, 2017 | 125.13 | 126.34 | 124.89 | 126.05 | 22,118,480 | +0.03(+0.02%) |
Aug 28, 2017 | 125.94 | 126.16 | 125.39 | 126.02 | 17,814,486 | +0.53(+0.42%) |
Aug 25, 2017 | 125.49 | 125.88 | 125.06 | 125.49 | 18,721,302 | +0.36(+0.29%) |
Aug 24, 2017 | 125.27 | 125.53 | 124.70 | 125.13 | 17,151,808 | +0.39(+0.31%) |
Aug 23, 2017 | 124.25 | 125.20 | 123.95 | 124.74 | 20,048,094 | -0.20(-0.16%) |
Aug 22, 2017 | 124.00 | 125.09 | 123.89 | 124.94 | 27,453,186 | +1.34(+1.08%) |
Aug 21, 2017 | 123.48 | 123.78 | 122.97 | 123.61 | 23,456,332 | -0.08(-0.07%) |
Aug 18, 2017 | 123.28 | 124.18 | 122.96 | 123.69 | 46,251,812 | -0.01(-0.01%) |
Aug 17, 2017 | 125.58 | 126.23 | 123.69 | 123.70 | 35,679,664 | -2.30(-1.83%) |
Aug 16, 2017 | 126.21 | 126.87 | 125.79 | 126.00 | 23,842,196 | +0.04(+0.03%) |
Aug 15, 2017 | 127.25 | 127.27 | 125.91 | 125.96 | 18,155,410 | -1.05(-0.82%) |
Aug 14, 2017 | 125.83 | 127.05 | 125.81 | 127.01 | 23,680,744 | +1.90(+1.52%) |
Aug 11, 2017 | 124.87 | 125.36 | 124.47 | 125.11 | 35,755,892 | +0.18(+0.15%) |
Aug 10, 2017 | 126.77 | 126.77 | 124.92 | 124.93 | 44,691,880 | -2.31(-1.82%) |
Aug 09, 2017 | 127.54 | 127.79 | 126.77 | 127.24 | 28,940,342 | -1.11(-0.86%) |
Aug 08, 2017 | 128.72 | 129.99 | 128.06 | 128.35 | 29,718,390 | -0.40(-0.31%) |
Aug 07, 2017 | 128.75 | 129.11 | 128.08 | 128.75 | 10,008,384 | +0.21(+0.16%) |
Aug 04, 2017 | 128.26 | 128.64 | 127.88 | 128.54 | 17,969,248 | +0.62(+0.49%) |
Aug 03, 2017 | 128.75 | 128.84 | 127.58 | 127.92 | 21,403,204 | -0.64(-0.50%) |
Aug 02, 2017 | 129.80 | 130.01 | 128.09 | 128.56 | 21,742,748 | -1.42(-1.09%) |
Aug 01, 2017 | 130.34 | 130.36 | 129.23 | 129.98 | 21,636,832 | +0.25(+0.19%) |
Jul 31, 2017 | 130.38 | 130.53 | 129.24 | 129.73 | 17,908,264 | -0.41(-0.32%) |
Jul 28, 2017 | 130.20 | 130.51 | 129.69 | 130.14 | 21,743,224 | -0.35(-0.27%) |
Jul 27, 2017 | 131.54 | 131.72 | 129.77 | 130.49 | 26,566,038 | -0.83(-0.64%) |
Jul 26, 2017 | 132.15 | 132.15 | 131.14 | 131.33 | 14,806,279 | -0.73(-0.56%) |
Jul 25, 2017 | 130.87 | 132.24 | 131.29 | 132.06 | 22,978,860 | +1.19(+0.91%) |
Jul 24, 2017 | 130.46 | 130.93 | 130.15 | 130.87 | 18,209,626 | +0.18(+0.14%) |
Jul 21, 2017 | 131.11 | 131.40 | 130.41 | 130.68 | 23,942,400 | -0.60(-0.45%) |
Jul 20, 2017 | 131.21 | 131.57 | 130.92 | 131.28 | 18,593,818 | +0.09(+0.07%) |
Jul 19, 2017 | 130.07 | 131.22 | 130.07 | 131.19 | 18,521,394 | +1.29(+1.00%) |
Jul 18, 2017 | 129.76 | 130.06 | 129.30 | 129.90 | 18,164,768 | -0.34(-0.26%) |
Jul 17, 2017 | 129.81 | 130.60 | 129.50 | 130.24 | 16,770,560 | +0.30(+0.23%) |
Jul 14, 2017 | 130.46 | 129.71 | 129.93 | 16,869,482 | +0.22(+0.17%) | |
Jul 13, 2017 | 129.45 | 129.78 | 128.69 | 129.71 | 18,062,046 | +0.11(+0.08%) |
Jul 12, 2017 | 129.31 | 130.38 | 129.27 | 129.60 | 21,113,764 | +0.99(+0.77%) |
Jul 11, 2017 | 128.15 | 128.69 | 127.41 | 128.61 | 17,657,218 | +0.38(+0.29%) |
Jul 10, 2017 | 128.27 | 129.16 | 127.77 | 128.24 | 18,768,054 | -0.56(-0.43%) |
Jul 07, 2017 | 127.82 | 128.97 | 127.59 | 128.80 | 22,373,332 | +1.24(+0.97%) |
Jul 06, 2017 | 128.28 | 128.78 | 127.27 | 127.56 | 33,804,252 | -1.69(-1.31%) |
Jul 05, 2017 | 129.35 | 129.48 | 128.43 | 129.25 | 23,953,166 | -0.47(-0.36%) |
Jul 03, 2017 | 129.02 | 130.07 | 128.98 | 129.71 | 14,206,771 | +1.08(+0.84%) |
Jun 30, 2017 | 128.94 | 129.32 | 128.50 | 128.63 | 24,974,290 | -0.20(-0.16%) |
Jun 29, 2017 | 129.84 | 129.94 | 127.47 | 128.84 | 42,499,652 | -0.77(-0.59%) |
Jun 28, 2017 | 128.41 | 129.86 | 128.16 | 129.60 | 27,478,268 | +1.95(+1.53%) |
Jun 27, 2017 | 128.80 | 129.27 | 127.57 | 127.65 | 26,960,474 | -1.13(-0.88%) |
Jun 26, 2017 | 128.79 | 129.19 | 127.98 | 128.78 | 25,179,148 | +0.16(+0.12%) |
Jun 23, 2017 | 127.92 | 128.78 | 127.38 | 128.62 | 22,756,434 | +0.85(+0.66%) |
Jun 22, 2017 | 127.22 | 128.15 | 126.89 | 127.78 | 19,628,118 | +0.48(+0.38%) |
Jun 21, 2017 | 127.84 | 128.53 | 127.08 | 127.29 | 25,575,892 | -0.32(-0.25%) |
Jun 20, 2017 | 128.60 | 128.68 | 127.52 | 127.61 | 22,026,420 | -1.31(-1.01%) |
Jun 19, 2017 | 128.31 | 129.24 | 128.26 | 128.92 | 27,563,942 | +0.95(+0.74%) |
Jun 16, 2017 | 127.82 | 127.99 | 127.14 | 127.97 | 39,009,356 | -0.32(-0.25%) |
Jun 15, 2017 | 127.51 | 128.69 | 127.51 | 128.29 | 29,989,308 | -0.66(-0.51%) |
Jun 14, 2017 | 129.65 | 129.66 | 128.21 | 128.94 | 36,168,532 | -0.77(-0.59%) |
Jun 13, 2017 | 129.44 | 129.90 | 129.14 | 129.71 | 24,151,534 | +0.66(+0.51%) |
Jun 12, 2017 | 129.31 | 129.76 | 128.61 | 129.05 | 37,975,556 | -0.21(-0.16%) |
Jun 09, 2017 | 129.13 | 130.44 | 128.43 | 129.26 | 62,421,424 | +0.67(+0.52%) |
Jun 08, 2017 | 126.86 | 129.13 | 126.64 | 128.60 | 37,197,740 | +1.74(+1.37%) |
Jun 07, 2017 | 126.75 | 127.36 | 126.42 | 126.86 | 22,501,670 | +0.12(+0.09%) |
Jun 06, 2017 | 126.07 | 127.48 | 125.80 | 126.75 | 27,886,772 | -0.12(-0.09%) |
Jun 05, 2017 | 127.76 | 127.89 | 126.84 | 126.86 | 22,794,780 | -0.80(-0.62%) |
Jun 02, 2017 | 127.29 | 128.73 | 126.93 | 127.66 | 51,138,568 | +0.82(+0.65%) |
Jun 01, 2017 | 124.80 | 126.88 | 124.39 | 126.84 | 48,874,952 | +2.40(+1.93%) |
May 31, 2017 | 124.91 | 124.98 | 122.90 | 124.44 | 37,623,928 | -0.13(-0.10%) |
May 30, 2017 | 125.17 | 125.46 | 124.34 | 124.56 | 27,979,150 | -0.99(-0.79%) |
May 26, 2017 | 125.40 | 125.78 | 124.86 | 125.55 | 21,961,964 | -0.04(-0.03%) |
May 25, 2017 | 126.10 | 126.53 | 125.24 | 125.58 | 24,979,540 | +0.08(+0.07%) |
May 24, 2017 | 125.52 | 126.00 | 124.90 | 125.50 | 23,551,820 | +0.08(+0.07%) |
May 23, 2017 | 125.32 | 125.69 | 124.46 | 125.42 | 18,274,094 | +0.41(+0.33%) |
May 22, 2017 | 124.38 | 125.24 | 124.29 | 125.01 | 21,968,218 | +0.84(+0.68%) |
May 19, 2017 | 123.81 | 124.84 | 123.61 | 124.17 | 48,695,940 | +0.59(+0.48%) |
May 18, 2017 | 122.84 | 124.05 | 122.53 | 123.58 | 49,079,092 | +0.45(+0.36%) |
May 17, 2017 | 124.44 | 125.09 | 123.00 | 123.13 | 55,632,068 | -3.41(-2.70%) |
May 16, 2017 | 126.85 | 126.92 | 125.62 | 126.54 | 20,272,328 | +0.05(+0.04%) |
May 15, 2017 | 125.95 | 127.11 | 125.95 | 126.50 | 34,104,956 | +0.98(+0.78%) |
May 12, 2017 | 125.70 | 125.87 | 125.20 | 125.52 | 26,414,060 | -0.67(-0.53%) |
May 11, 2017 | 126.58 | 126.73 | 125.04 | 126.19 | 31,349,992 | -0.88(-0.70%) |
May 10, 2017 | 126.00 | 127.32 | 125.84 | 127.07 | 21,681,412 | +0.78(+0.62%) |
May 09, 2017 | 126.51 | 126.73 | 125.77 | 126.29 | 26,273,556 | -0.06(-0.04%) |
May 08, 2017 | 126.57 | 126.86 | 125.75 | 126.34 | 18,269,348 | -0.53(-0.42%) |
May 05, 2017 | 126.60 | 126.87 | 125.54 | 126.87 | 26,080,278 | +0.81(+0.64%) |
May 04, 2017 | 126.45 | 126.64 | 125.16 | 126.06 | 28,262,452 | -0.17(-0.14%) |
May 03, 2017 | 126.42 | 126.99 | 125.69 | 126.23 | 29,627,006 | -0.79(-0.62%) |
May 02, 2017 | 127.78 | 128.09 | 126.60 | 127.02 | 19,710,212 | -0.65(-0.51%) |
May 01, 2017 | 127.47 | 128.06 | 126.68 | 127.67 | 22,922,600 | +0.73(+0.58%) |
Apr 28, 2017 | 128.74 | 128.86 | 126.92 | 126.94 | 34,085,588 | -1.73(-1.34%) |
Apr 27, 2017 | 129.02 | 129.44 | 128.23 | 128.66 | 25,184,554 | -0.04(-0.03%) |
Apr 26, 2017 | 127.95 | 129.45 | 127.91 | 128.70 | 45,645,416 | +0.66(+0.51%) |
Apr 25, 2017 | 128.01 | 128.60 | 127.89 | 128.04 | 35,879,228 | +1.23(+0.97%) |
Apr 24, 2017 | 126.95 | 127.19 | 126.42 | 126.81 | 37,064,228 | +1.56(+1.25%) |
Apr 21, 2017 | 125.28 | 125.56 | 124.79 | 125.25 | 32,192,608 | -0.28(-0.23%) |
Apr 20, 2017 | 124.45 | 125.67 | 124.28 | 125.53 | 34,981,204 | +1.58(+1.27%) |
Apr 19, 2017 | 123.86 | 125.02 | 123.72 | 123.95 | 37,928,176 | +0.43(+0.35%) |
Apr 18, 2017 | 122.97 | 123.65 | 122.46 | 123.52 | 26,895,156 | +0.03(+0.02%) |
Apr 17, 2017 | 122.38 | 123.52 | 122.03 | 123.50 | 20,022,292 | +1.43(+1.17%) |
Apr 13, 2017 | 123.12 | 123.57 | 122.01 | 122.06 | 33,092,036 | -1.20(-0.98%) |
Apr 12, 2017 | 124.73 | 124.78 | 123.16 | 123.27 | 28,154,260 | -1.70(-1.36%) |
Apr 11, 2017 | 123.48 | 124.98 | 123.30 | 124.97 | 35,682,304 | +0.99(+0.80%) |
Apr 10, 2017 | 123.66 | 124.92 | 123.38 | 123.98 | 24,954,236 | +0.27(+0.22%) |
Apr 07, 2017 | 123.42 | 124.17 | 123.00 | 123.70 | 26,621,054 | -0.06(-0.04%) |
Apr 06, 2017 | 122.81 | 123.81 | 122.16 | 123.76 | 44,927,088 | +1.14(+0.93%) |
Apr 05, 2017 | 124.90 | 125.45 | 122.39 | 122.62 | 49,253,180 | -1.41(-1.13%) |
Apr 04, 2017 | 124.08 | 124.64 | 123.55 | 124.03 | 28,087,176 | -0.15(-0.12%) |
Apr 03, 2017 | 125.94 | 126.06 | 123.78 | 124.17 | 42,539,372 | -1.32(-1.05%) |
Mar 31, 2017 | 125.44 | 126.12 | 125.00 | 125.49 | 32,245,518 | +0.20(+0.16%) |
Mar 30, 2017 | 124.44 | 125.40 | 124.38 | 125.29 | 28,255,578 | +0.94(+0.76%) |
Mar 29, 2017 | 123.87 | 124.59 | 123.50 | 124.35 | 24,231,394 | +0.40(+0.32%) |
Mar 28, 2017 | 122.57 | 124.05 | 122.44 | 123.95 | 29,459,118 | +0.96(+0.78%) |
Mar 27, 2017 | 121.19 | 123.29 | 120.86 | 122.99 | 38,990,516 | +0.23(+0.19%) |
Mar 24, 2017 | 123.19 | 123.66 | 122.19 | 122.77 | 36,715,304 | +0.09(+0.07%) |
Mar 23, 2017 | 121.97 | 123.51 | 121.64 | 122.68 | 41,465,604 | +0.71(+0.58%) |
Mar 22, 2017 | 121.70 | 122.25 | 120.86 | 121.97 | 50,897,900 | +0.03(+0.02%) |
Mar 21, 2017 | 126.07 | 126.15 | 121.89 | 121.94 | 67,969,800 | -3.44(-2.75%) |
Mar 20, 2017 | 125.86 | 126.06 | 125.03 | 125.38 | 20,974,762 | -0.64(-0.51%) |
Mar 17, 2017 | 125.73 | 126.27 | 124.98 | 126.03 | 36,612,504 | +0.50(+0.40%) |
Mar 16, 2017 | 125.81 | 126.07 | 125.20 | 125.53 | 27,797,560 | +0.16(+0.13%) |
Mar 15, 2017 | 124.05 | 125.63 | 123.76 | 125.36 | 34,310,376 | +1.91(+1.55%) |
Mar 14, 2017 | 123.56 | 123.63 | 122.48 | 123.45 | 33,000,394 | -0.59(-0.48%) |
Mar 13, 2017 | 123.47 | 124.51 | 123.47 | 124.04 | 23,394,390 | +0.29(+0.24%) |
Mar 10, 2017 | 124.05 | 124.07 | 122.73 | 123.75 | 43,415,400 | +0.55(+0.44%) |
Mar 09, 2017 | 123.63 | 124.23 | 122.78 | 123.20 | 38,686,988 | -0.49(-0.40%) |
Mar 08, 2017 | 124.95 | 125.26 | 123.59 | 123.70 | 37,470,288 | -0.82(-0.66%) |
Mar 07, 2017 | 125.06 | 125.37 | 124.34 | 124.52 | 32,636,144 | -0.82(-0.65%) |
Mar 06, 2017 | 125.41 | 125.58 | 124.69 | 125.33 | 26,244,672 | -0.86(-0.69%) |
Mar 03, 2017 | 126.33 | 126.90 | 125.50 | 126.20 | 34,047,272 | -0.09(-0.07%) |
Mar 02, 2017 | 127.73 | 127.75 | 126.19 | 126.29 | 28,484,538 | -1.46(-1.15%) |
Mar 01, 2017 | 127.11 | 128.21 | 126.99 | 127.75 | 39,236,120 | +2.29(+1.83%) |
Feb 28, 2017 | 126.86 | 126.95 | 125.39 | 125.46 | 44,100,868 | -1.97(-1.54%) |
Feb 27, 2017 | 125.92 | 127.43 | 125.80 | 127.43 | 31,046,576 | +1.23(+0.97%) |
Feb 24, 2017 | 125.12 | 126.20 | 124.97 | 126.20 | 26,930,778 | -0.09(-0.07%) |
Feb 23, 2017 | 127.39 | 127.44 | 125.33 | 126.29 | 27,009,806 | -0.75(-0.59%) |
Feb 22, 2017 | 127.43 | 127.45 | 126.75 | 127.05 | 16,345,766 | -0.56(-0.44%) |
Feb 21, 2017 | 126.86 | 127.72 | 126.86 | 127.61 | 23,458,766 | +0.99(+0.78%) |
Feb 17, 2017 | 126.62 | 126.62 | 126.62 | 0 | -0.08(-0.06%) | |
Feb 16, 2017 | 126.94 | 127.28 | 125.81 | 126.70 | 27,035,676 | -0.36(-0.28%) |
Feb 15, 2017 | 125.78 | 127.22 | 125.67 | 127.06 | 22,246,612 | +0.76(+0.60%) |
Feb 14, 2017 | 125.55 | 126.47 | 125.25 | 126.30 | 29,614,176 | +0.42(+0.33%) |
Feb 13, 2017 | 126.31 | 126.70 | 125.69 | 125.88 | 25,528,736 | +0.33(+0.26%) |
Feb 10, 2017 | 125.42 | 125.94 | 124.88 | 125.55 | 29,979,794 | +0.95(+0.76%) |
Feb 09, 2017 | 122.88 | 124.92 | 123.10 | 124.61 | 31,052,222 | +1.73(+1.41%) |
Feb 08, 2017 | 123.08 | 121.87 | 122.88 | 36,206,812 | -0.22(-0.18%) | |
Feb 07, 2017 | 123.62 | 124.21 | 122.67 | 123.09 | 33,331,156 | -0.55(-0.44%) |
Feb 06, 2017 | 124.15 | 124.50 | 123.27 | 123.64 | 26,006,914 | -0.94(-0.75%) |
Feb 03, 2017 | 123.78 | 124.68 | 123.36 | 124.58 | 26,954,664 | +1.88(+1.53%) |
Feb 02, 2017 | 123.15 | 123.49 | 122.41 | 122.70 | 21,892,660 | -0.31(-0.25%) |