Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 227.22 | 229.38 | 226.81 | 227.29 | 4,458,168 | +2.36(+1.05%) |
Oct 30, 2018 | 221.37 | 225.09 | 220.90 | 224.93 | 3,961,471 | +3.39(+1.53%) |
Oct 29, 2018 | 225.68 | 226.88 | 218.15 | 221.54 | 5,611,224 | -1.15(-0.52%) |
Oct 26, 2018 | 223.22 | 225.63 | 220.20 | 222.69 | 5,778,102 | -4.01(-1.77%) |
Oct 25, 2018 | 224.47 | 228.20 | 223.52 | 226.70 | 4,863,933 | +3.99(+1.79%) |
Oct 24, 2018 | 229.48 | 229.81 | 222.23 | 222.71 | 4,447,359 | -6.85(-2.98%) |
Oct 23, 2018 | 227.48 | 230.75 | 225.51 | 229.56 | 5,699,099 | -1.39(-0.60%) |
Oct 22, 2018 | 232.55 | 232.83 | 230.38 | 230.95 | 2,299,453 | -0.96(-0.41%) |
Oct 19, 2018 | 232.65 | 234.44 | 231.27 | 231.91 | 2,938,144 | -0.18(-0.08%) |
Oct 18, 2018 | 234.56 | 235.11 | 230.85 | 232.09 | 3,335,017 | -3.31(-1.41%) |
Oct 17, 2018 | 235.47 | 236.01 | 233.02 | 235.40 | 3,114,362 | +0.08(+0.04%) |
Oct 16, 2018 | 232.18 | 235.79 | 231.77 | 235.32 | 3,621,480 | +4.91(+2.13%) |
Oct 15, 2018 | 231.31 | 232.56 | 230.26 | 230.41 | 3,617,977 | -1.27(-0.55%) |
Oct 12, 2018 | 232.40 | 232.63 | 228.67 | 231.68 | 7,789,881 | +3.09(+1.35%) |
Oct 11, 2018 | 232.79 | 234.14 | 226.98 | 228.59 | 9,890,943 | -4.92(-2.10%) |
Oct 10, 2018 | 240.84 | 240.84 | 233.30 | 233.51 | 6,350,056 | -7.79(-3.23%) |
Oct 09, 2018 | 241.27 | 242.51 | 240.77 | 241.30 | 2,274,797 | -0.31(-0.13%) |
Oct 08, 2018 | 240.97 | 241.96 | 239.70 | 241.61 | 3,523,875 | -0.06(-0.03%) |
Oct 05, 2018 | 243.18 | 243.71 | 240.29 | 241.68 | 2,807,338 | -1.37(-0.56%) |
Oct 04, 2018 | 244.44 | 244.53 | 241.52 | 243.05 | 5,476,865 | -2.01(-0.82%) |
Oct 03, 2018 | 245.77 | 246.18 | 244.58 | 245.06 | 2,742,802 | +0.21(+0.09%) |
Oct 02, 2018 | 244.81 | 245.45 | 244.43 | 244.85 | 3,320,784 | -0.03(-0.01%) |
Oct 01, 2018 | 245.26 | 245.91 | 244.28 | 244.87 | 2,155,438 | +0.90(+0.37%) |
Sep 28, 2018 | 243.47 | 244.52 | 243.40 | 243.97 | 1,942,161 | -0.03(-0.01%) |
Sep 27, 2018 | 243.81 | 245.06 | 243.56 | 244.00 | 3,368,583 | +0.68(+0.28%) |
Sep 26, 2018 | 244.22 | 245.33 | 242.96 | 243.32 | 2,811,314 | -0.72(-0.29%) |
Sep 25, 2018 | 244.74 | 244.80 | 243.87 | 244.04 | 2,595,684 | -0.30(-0.12%) |
Sep 24, 2018 | 244.58 | 244.71 | 243.75 | 244.34 | 2,277,047 | -0.82(-0.33%) |
Sep 21, 2018 | 246.06 | 246.16 | 244.98 | 245.15 | 1,487,143 | -0.17(-0.07%) |
Sep 20, 2018 | 244.54 | 245.65 | 244.45 | 245.33 | 3,683,090 | +1.95(+0.80%) |
Sep 19, 2018 | 243.15 | 243.76 | 243.03 | 243.37 | 2,283,527 | +0.27(+0.11%) |
Sep 18, 2018 | 242.01 | 243.66 | 242.00 | 243.10 | 2,005,185 | +1.32(+0.55%) |
Sep 17, 2018 | 243.03 | 243.06 | 241.54 | 241.78 | 2,765,499 | -1.37(-0.57%) |
Sep 14, 2018 | 243.25 | 243.40 | 242.34 | 243.15 | 2,046,155 | +0.13(+0.05%) |
Sep 13, 2018 | 242.63 | 243.21 | 242.34 | 243.03 | 2,295,722 | +1.37(+0.57%) |
Sep 12, 2018 | 241.56 | 242.15 | 240.85 | 241.65 | 3,320,460 | +0.03(+0.01%) |
Sep 11, 2018 | 240.12 | 241.96 | 239.81 | 241.63 | 3,760,891 | +0.91(+0.38%) |
Sep 10, 2018 | 241.26 | 241.53 | 240.56 | 240.72 | 3,114,699 | +0.45(+0.19%) |
Sep 07, 2018 | 239.76 | 241.24 | 239.60 | 240.26 | 2,896,659 | -0.58(-0.24%) |
Sep 06, 2018 | 241.63 | 241.91 | 239.82 | 240.84 | 1,855,161 | -0.71(-0.29%) |
Sep 05, 2018 | 241.84 | 242.03 | 240.57 | 241.55 | 5,052,952 | -0.68(-0.28%) |
Sep 04, 2018 | 242.24 | 242.52 | 241.24 | 242.24 | 3,984,004 | -0.34(-0.14%) |
Aug 31, 2018 | 242.57 | 242.57 | 242.57 | 0 | +0.01(+0.00%) | |
Aug 30, 2018 | 243.11 | 243.47 | 242.03 | 242.56 | 2,886,870 | -0.99(-0.41%) |
Aug 29, 2018 | 242.45 | 243.78 | 242.23 | 243.55 | 2,326,768 | +1.33(+0.55%) |
Aug 28, 2018 | 242.61 | 242.67 | 241.82 | 242.23 | 3,328,517 | +0.14(+0.06%) |
Aug 27, 2018 | 241.35 | 242.24 | 241.24 | 242.09 | 2,607,022 | +1.81(+0.75%) |
Aug 24, 2018 | 239.33 | 240.36 | 239.29 | 240.28 | 2,561,075 | +1.50(+0.63%) |
Aug 23, 2018 | 238.90 | 239.76 | 238.47 | 238.78 | 2,537,923 | -0.35(-0.14%) |
Aug 22, 2018 | 238.86 | 239.60 | 238.63 | 239.12 | 1,878,094 | -0.07(-0.03%) |
Aug 21, 2018 | 239.20 | 240.07 | 239.06 | 239.20 | 2,126,502 | +0.52(+0.22%) |
Aug 20, 2018 | 238.64 | 238.95 | 238.19 | 238.68 | 1,369,449 | +0.53(+0.22%) |
Aug 17, 2018 | 237.11 | 238.62 | 236.78 | 238.15 | 2,505,658 | +0.79(+0.33%) |
Aug 16, 2018 | 236.79 | 238.18 | 236.78 | 237.36 | 1,861,624 | +1.91(+0.81%) |
Aug 15, 2018 | 235.94 | 236.05 | 234.09 | 235.45 | 2,845,381 | -1.75(-0.74%) |
Aug 14, 2018 | 236.41 | 237.43 | 236.05 | 237.20 | 1,684,302 | +1.52(+0.64%) |
Aug 13, 2018 | 236.83 | 237.43 | 235.46 | 235.68 | 4,052,324 | -0.89(-0.38%) |
Aug 10, 2018 | 236.79 | 237.33 | 235.94 | 236.57 | 2,633,866 | -1.62(-0.68%) |
Aug 09, 2018 | 238.58 | 238.95 | 238.06 | 238.19 | 1,192,351 | -0.30(-0.13%) |
Aug 08, 2018 | 238.49 | 238.89 | 238.09 | 238.49 | 1,716,163 | -0.13(-0.05%) |
Aug 07, 2018 | 238.46 | 238.99 | 238.35 | 238.62 | 2,879,977 | +0.66(+0.28%) |
Aug 06, 2018 | 236.97 | 238.12 | 236.64 | 237.95 | 2,026,251 | +0.89(+0.38%) |
Aug 03, 2018 | 236.10 | 237.06 | 235.91 | 237.06 | 2,218,345 | +1.16(+0.49%) |
Aug 02, 2018 | 233.49 | 236.10 | 233.26 | 235.91 | 1,943,265 | +1.19(+0.51%) |
Aug 01, 2018 | 235.22 | 235.73 | 234.05 | 234.71 | 1,816,154 | -0.29(-0.12%) |
Jul 31, 2018 | 234.66 | 235.63 | 234.28 | 235.00 | 2,190,854 | +1.18(+0.51%) |
Jul 30, 2018 | 235.19 | 235.35 | 233.40 | 233.82 | 1,760,849 | -1.35(-0.58%) |
Jul 27, 2018 | 237.12 | 237.13 | 234.26 | 235.18 | 2,932,174 | -1.54(-0.65%) |
Jul 26, 2018 | 236.59 | 237.37 | 236.55 | 236.72 | 2,381,957 | -0.70(-0.29%) |
Jul 25, 2018 | 235.13 | 237.60 | 235.03 | 237.41 | 2,885,907 | +2.16(+0.92%) |
Jul 24, 2018 | 235.41 | 236.07 | 234.48 | 235.26 | 3,206,722 | +1.10(+0.47%) |
Jul 23, 2018 | 233.49 | 234.29 | 233.19 | 234.16 | 1,591,060 | +0.45(+0.19%) |
Jul 20, 2018 | 234.32 | 233.53 | 233.71 | 2,980,649 | -0.22(-0.09%) | |
Jul 19, 2018 | 234.19 | 234.55 | 233.50 | 233.93 | 2,254,601 | -0.89(-0.38%) |
Jul 18, 2018 | 234.42 | 234.92 | 233.99 | 234.82 | 2,866,330 | +0.43(+0.18%) |
Jul 17, 2018 | 232.69 | 234.70 | 232.64 | 234.40 | 2,007,639 | +1.00(+0.43%) |
Jul 16, 2018 | 233.63 | 233.74 | 232.97 | 233.40 | 1,092,343 | -0.15(-0.06%) |
Jul 13, 2018 | 233.27 | 233.88 | 232.81 | 233.54 | 1,995,607 | +0.20(+0.09%) |
Jul 12, 2018 | 232.51 | 233.42 | 231.92 | 233.34 | 3,160,045 | +1.98(+0.86%) |
Jul 11, 2018 | 231.55 | 232.29 | 231.03 | 231.36 | 2,567,065 | -1.59(-0.68%) |
Jul 10, 2018 | 232.59 | 233.09 | 232.32 | 232.95 | 1,438,368 | +0.81(+0.35%) |
Jul 09, 2018 | 231.05 | 232.20 | 231.01 | 232.14 | 4,375,493 | +2.04(+0.89%) |
Jul 06, 2018 | 228.19 | 230.45 | 227.84 | 230.10 | 2,883,564 | +1.90(+0.83%) |
Jul 05, 2018 | 228.22 | 226.37 | 228.20 | 2,140,816 | +1.94(+0.86%) | |
Jul 03, 2018 | 226.26 | 226.26 | 226.26 | 0 | -0.92(-0.40%) | |
Jul 02, 2018 | 225.15 | 227.26 | 224.93 | 227.18 | 2,136,579 | +0.26(+0.12%) |
Jun 29, 2018 | 228.60 | 226.55 | 226.92 | 4,081,068 | +0.57(+0.25%) | |
Jun 28, 2018 | 224.91 | 227.00 | 224.30 | 226.35 | 2,899,932 | +1.37(+0.61%) |
Jun 27, 2018 | 227.46 | 228.78 | 224.88 | 224.98 | 3,792,280 | -1.88(-0.83%) |
Jun 26, 2018 | 226.90 | 227.69 | 226.22 | 226.86 | 3,279,919 | +0.50(+0.22%) |
Jun 25, 2018 | 228.45 | 228.58 | 224.81 | 226.36 | 7,390,420 | -3.18(-1.38%) |
Jun 22, 2018 | 230.29 | 230.40 | 229.31 | 229.54 | 3,416,459 | +0.41(+0.18%) |
Jun 21, 2018 | 230.53 | 230.53 | 228.64 | 229.13 | 4,460,168 | -1.44(-0.62%) |
Jun 20, 2018 | 230.81 | 231.17 | 230.22 | 230.57 | 1,742,850 | +0.42(+0.18%) |
Jun 19, 2018 | 228.87 | 230.34 | 228.50 | 230.15 | 2,058,405 | -0.88(-0.38%) |
Jun 18, 2018 | 230.09 | 231.16 | 229.66 | 231.03 | 2,227,719 | -0.55(-0.24%) |
Jun 15, 2018 | 231.80 | 230.04 | 231.58 | 2,209,454 | -0.20(-0.09%) | |
Jun 14, 2018 | 232.02 | 232.30 | 231.25 | 231.78 | 2,114,491 | +0.67(+0.29%) |
Jun 13, 2018 | 232.22 | 232.44 | 231.04 | 231.11 | 2,770,312 | -0.92(-0.40%) |
Jun 12, 2018 | 232.09 | 232.31 | 231.38 | 232.04 | 1,304,262 | +0.39(+0.17%) |
Jun 11, 2018 | 231.55 | 232.34 | 231.47 | 231.65 | 2,923,597 | +0.30(+0.13%) |
Jun 08, 2018 | 230.25 | 231.39 | 230.10 | 231.35 | 1,676,324 | +0.72(+0.31%) |
Jun 07, 2018 | 231.17 | 231.47 | 229.82 | 230.62 | 2,890,198 | -0.11(-0.05%) |
Jun 06, 2018 | 230.80 | 228.77 | 230.73 | 3,050,487 | +1.83(+0.80%) | |
Jun 05, 2018 | 228.72 | 229.14 | 228.00 | 228.91 | 1,646,446 | +0.32(+0.14%) |
Jun 04, 2018 | 228.27 | 228.84 | 228.08 | 228.59 | 2,244,153 | +1.00(+0.44%) |
Jun 01, 2018 | 226.51 | 227.80 | 226.46 | 227.58 | 2,158,445 | +2.37(+1.05%) |
May 31, 2018 | 226.30 | 226.58 | 224.75 | 225.21 | 2,627,854 | -1.47(-0.65%) |
May 30, 2018 | 224.98 | 227.10 | 224.88 | 226.68 | 1,502,040 | +2.95(+1.32%) |
May 29, 2018 | 224.75 | 225.47 | 222.66 | 223.73 | 4,932,814 | -2.62(-1.16%) |
May 25, 2018 | 226.34 | 226.34 | 226.34 | 0 | -0.57(-0.25%) | |
May 24, 2018 | 226.98 | 227.21 | 225.18 | 226.91 | 2,237,434 | -0.44(-0.19%) |
May 23, 2018 | 225.51 | 227.35 | 225.36 | 227.35 | 1,639,528 | +0.71(+0.31%) |
May 22, 2018 | 227.82 | 228.06 | 226.40 | 226.64 | 1,165,842 | -0.65(-0.29%) |
May 21, 2018 | 227.00 | 227.83 | 226.70 | 227.29 | 1,395,435 | +1.66(+0.73%) |
May 18, 2018 | 225.88 | 226.17 | 225.30 | 225.64 | 1,881,446 | -0.56(-0.25%) |
May 17, 2018 | 226.12 | 227.20 | 225.47 | 226.20 | 1,893,950 | -0.19(-0.08%) |
May 16, 2018 | 225.47 | 226.79 | 225.47 | 226.39 | 2,859,729 | +0.96(+0.43%) |
May 15, 2018 | 225.85 | 225.87 | 224.55 | 225.43 | 2,872,896 | -1.56(-0.69%) |
May 14, 2018 | 227.32 | 227.90 | 226.50 | 226.99 | 1,632,964 | +0.25(+0.11%) |
May 11, 2018 | 226.34 | 227.14 | 225.84 | 226.73 | 1,881,799 | +0.55(+0.24%) |
May 10, 2018 | 224.82 | 226.49 | 224.72 | 226.18 | 1,697,807 | +2.10(+0.94%) |
May 09, 2018 | 222.56 | 224.41 | 222.11 | 224.08 | 1,663,550 | +2.16(+0.97%) |
May 08, 2018 | 221.63 | 222.26 | 220.49 | 221.93 | 2,125,719 | -0.01(-0.00%) |
May 07, 2018 | 221.95 | 222.86 | 221.29 | 221.93 | 3,454,581 | +0.69(+0.31%) |
May 04, 2018 | 217.48 | 221.83 | 217.16 | 221.25 | 1,972,114 | +2.90(+1.33%) |
May 03, 2018 | 218.05 | 218.97 | 215.37 | 218.35 | 2,944,469 | -0.52(-0.24%) |
May 02, 2018 | 220.16 | 220.89 | 218.49 | 218.87 | 1,807,606 | -1.50(-0.68%) |
May 01, 2018 | 219.47 | 220.44 | 217.94 | 220.37 | 2,566,361 | +0.47(+0.21%) |
Apr 30, 2018 | 222.24 | 222.73 | 219.83 | 219.90 | 2,370,786 | -1.81(-0.82%) |
Apr 27, 2018 | 221.99 | 222.30 | 220.78 | 221.71 | 2,406,986 | +0.23(+0.11%) |
Apr 26, 2018 | 220.17 | 222.21 | 219.76 | 221.47 | 2,327,352 | +2.25(+1.03%) |
Apr 25, 2018 | 218.62 | 219.63 | 216.89 | 219.22 | 2,601,048 | +0.56(+0.26%) |
Apr 24, 2018 | 222.66 | 222.79 | 217.26 | 218.66 | 4,035,733 | -3.02(-1.36%) |
Apr 23, 2018 | 222.28 | 222.76 | 220.65 | 221.68 | 1,625,917 | -0.10(-0.05%) |
Apr 20, 2018 | 223.55 | 223.71 | 220.85 | 221.78 | 2,324,120 | -1.81(-0.81%) |
Apr 19, 2018 | 224.15 | 224.40 | 222.65 | 223.59 | 2,206,322 | -1.23(-0.55%) |
Apr 18, 2018 | 225.09 | 225.60 | 224.44 | 224.82 | 1,507,986 | +0.13(+0.06%) |
Apr 17, 2018 | 223.97 | 225.23 | 223.48 | 224.69 | 2,542,443 | +2.39(+1.07%) |
Apr 16, 2018 | 222.03 | 223.00 | 221.25 | 222.31 | 2,373,771 | +1.79(+0.81%) |
Apr 13, 2018 | 222.54 | 222.54 | 219.52 | 220.51 | 3,189,991 | -0.62(-0.28%) |
Apr 12, 2018 | 220.61 | 222.01 | 220.40 | 221.13 | 1,902,783 | +1.84(+0.84%) |
Apr 11, 2018 | 219.06 | 220.87 | 219.02 | 219.29 | 2,284,875 | -1.17(-0.53%) |
Apr 10, 2018 | 219.74 | 221.22 | 218.68 | 220.46 | 3,209,716 | +3.58(+1.65%) |
Apr 09, 2018 | 217.39 | 220.20 | 216.64 | 216.88 | 3,265,298 | +0.88(+0.41%) |
Apr 06, 2018 | 219.01 | 220.41 | 214.52 | 216.00 | 5,447,889 | -4.86(-2.20%) |
Apr 05, 2018 | 220.78 | 221.68 | 219.79 | 220.87 | 3,764,339 | +1.58(+0.72%) |
Apr 04, 2018 | 213.52 | 219.80 | 213.36 | 219.28 | 5,075,056 | +2.50(+1.15%) |
Apr 03, 2018 | 215.27 | 217.25 | 213.57 | 216.78 | 3,632,066 | +2.72(+1.27%) |
Apr 02, 2018 | 218.33 | 218.79 | 211.75 | 214.07 | 5,187,358 | -5.07(-2.31%) |
Mar 29, 2018 | 219.14 | 219.14 | 219.14 | 0 | +3.11(+1.44%) | |
Mar 28, 2018 | 216.77 | 218.36 | 215.02 | 216.02 | 4,842,935 | -0.61(-0.28%) |
Mar 27, 2018 | 221.30 | 221.82 | 215.24 | 216.63 | 3,715,055 | -3.82(-1.73%) |
Mar 26, 2018 | 218.00 | 220.70 | 215.73 | 220.45 | 6,106,176 | +5.91(+2.75%) |
Mar 23, 2018 | 219.64 | 220.34 | 214.39 | 214.54 | 4,234,213 | -4.67(-2.13%) |
Mar 22, 2018 | 222.67 | 223.55 | 219.00 | 219.21 | 3,981,269 | -5.59(-2.49%) |
Mar 21, 2018 | 225.22 | 227.19 | 224.66 | 224.80 | 3,082,148 | -0.52(-0.23%) |
Mar 20, 2018 | 225.27 | 225.86 | 224.67 | 225.32 | 2,209,871 | +0.40(+0.18%) |
Mar 19, 2018 | 227.30 | 227.31 | 223.36 | 224.93 | 3,013,787 | -3.05(-1.34%) |
Mar 16, 2018 | 228.19 | 228.95 | 227.95 | 227.97 | 1,725,183 | +0.23(+0.10%) |
Mar 15, 2018 | 228.47 | 229.07 | 227.28 | 227.74 | 2,398,689 | -0.22(-0.09%) |
Mar 14, 2018 | 230.08 | 230.23 | 227.49 | 227.95 | 2,609,960 | -1.21(-0.53%) |
Mar 13, 2018 | 231.76 | 232.22 | 228.62 | 229.16 | 3,418,684 | -1.52(-0.66%) |
Mar 12, 2018 | 231.26 | 231.81 | 230.31 | 230.68 | 2,251,870 | -0.22(-0.10%) |
Mar 09, 2018 | 228.34 | 230.92 | 228.03 | 230.91 | 2,719,783 | +3.93(+1.73%) |
Mar 08, 2018 | 226.54 | 227.10 | 225.60 | 226.98 | 3,348,281 | +1.05(+0.47%) |
Mar 07, 2018 | 226.24 | 225.93 | 3,028,714 | -0.10(-0.04%) | ||
Mar 06, 2018 | 226.38 | 226.40 | 224.58 | 226.02 | 2,136,782 | +0.57(+0.25%) |
Mar 05, 2018 | 221.69 | 225.99 | 221.63 | 225.46 | 3,356,387 | +2.56(+1.15%) |
Mar 02, 2018 | 220.09 | 223.35 | 219.27 | 222.90 | 3,636,084 | +1.18(+0.53%) |
Mar 01, 2018 | 224.85 | 226.21 | 220.28 | 221.72 | 5,742,150 | -2.96(-1.32%) |
Feb 28, 2018 | 228.31 | 228.72 | 224.68 | 224.68 | 3,014,311 | -2.52(-1.11%) |
Feb 27, 2018 | 230.35 | 230.99 | 227.21 | 227.21 | 3,265,395 | -2.94(-1.28%) |
Feb 26, 2018 | 228.48 | 230.23 | 227.97 | 230.14 | 2,099,047 | +2.62(+1.15%) |
Feb 23, 2018 | 225.11 | 227.52 | 224.65 | 227.52 | 3,243,907 | +3.68(+1.64%) |
Feb 22, 2018 | 223.30 | 223.84 | 3,526,422 | +0.27(+0.12%) | ||
Feb 21, 2018 | 225.15 | 227.47 | 223.57 | 223.57 | 3,091,431 | -1.18(-0.53%) |
Feb 20, 2018 | 225.27 | 226.64 | 224.01 | 224.75 | 3,832,176 | -1.37(-0.61%) |
Feb 16, 2018 | 226.12 | 226.12 | 226.12 | 0 | -0.03(-0.01%) | |
Feb 15, 2018 | 224.92 | 226.15 | 223.40 | 226.15 | 3,244,710 | +2.89(+1.30%) |
Feb 14, 2018 | 218.97 | 223.58 | 218.82 | 223.26 | 4,048,875 | +2.88(+1.31%) |
Feb 13, 2018 | 218.63 | 220.77 | 218.04 | 220.38 | 3,415,083 | +0.74(+0.34%) |
Feb 12, 2018 | 218.52 | 221.06 | 216.86 | 219.64 | 4,698,210 | +2.97(+1.37%) |
Feb 09, 2018 | 215.91 | 218.25 | 209.44 | 216.66 | 10,779,079 | +3.29(+1.54%) |
Feb 08, 2018 | 221.90 | 222.06 | 213.32 | 213.37 | 7,730,106 | -8.24(-3.72%) |
Feb 07, 2018 | 222.31 | 225.53 | 221.60 | 221.61 | 6,912,195 | -1.22(-0.55%) |
Feb 06, 2018 | 215.18 | 223.30 | 214.17 | 222.83 | 12,982,934 | +1.21(+0.55%) |
Feb 05, 2018 | 226.41 | 228.28 | 218.00 | 221.61 | 9,428,991 | -6.54(-2.87%) |
Feb 02, 2018 | 231.92 | 232.03 | 228.06 | 228.15 | 6,139,309 | -4.99(-2.14%) |
Feb 01, 2018 | 232.75 | 234.40 | 232.44 | 233.14 | 3,465,735 | -0.23(-0.10%) |
Jan 31, 2018 | 234.13 | 234.63 | 232.44 | 233.38 | 6,210,353 | +0.22(+0.09%) |
Jan 30, 2018 | 233.99 | 234.37 | 233.79 | 233.16 | 7,404,976 | -2.51(-1.07%) |
Jan 29, 2018 | 236.84 | 237.22 | 235.62 | 235.68 | 5,707,614 | -1.64(-0.69%) |
Jan 26, 2018 | 235.49 | 237.32 | 235.16 | 237.31 | 3,170,846 | +2.73(+1.16%) |
Jan 25, 2018 | 235.34 | 235.39 | 233.86 | 234.59 | 3,978,386 | +0.11(+0.05%) |
Jan 24, 2018 | 235.22 | 235.76 | 233.40 | 234.48 | 3,257,408 | -0.12(-0.05%) |
Jan 23, 2018 | 234.14 | 234.85 | 233.85 | 234.59 | 2,398,192 | +0.53(+0.23%) |
Jan 22, 2018 | 231.99 | 234.09 | 231.99 | 234.06 | 1,782,634 | +1.87(+0.80%) |
Jan 19, 2018 | 231.72 | 232.21 | 231.18 | 232.20 | 2,820,049 | +0.98(+0.42%) |
Jan 18, 2018 | 231.44 | 231.83 | 230.70 | 231.22 | 3,500,345 | -0.31(-0.14%) |
Jan 17, 2018 | 230.23 | 231.90 | 229.55 | 231.53 | 2,066,925 | +2.22(+0.97%) |
Jan 16, 2018 | 231.40 | 231.91 | 228.70 | 229.31 | 4,125,571 | -0.84(-0.36%) |
Jan 12, 2018 | 230.15 | 230.15 | 230.15 | 0 | +1.51(+0.66%) | |
Jan 11, 2018 | 227.50 | 228.64 | 227.38 | 228.64 | 2,529,866 | +1.68(+0.74%) |
Jan 10, 2018 | 226.64 | 227.23 | 226.01 | 226.96 | 2,167,808 | -0.39(-0.17%) |
Jan 09, 2018 | 227.24 | 227.93 | 227.00 | 227.35 | 2,363,498 | +0.48(+0.21%) |
Jan 08, 2018 | 226.32 | 226.97 | 226.06 | 226.87 | 2,747,301 | +0.47(+0.21%) |
Jan 05, 2018 | 225.69 | 226.52 | 225.23 | 226.40 | 2,430,525 | +1.44(+0.64%) |
Jan 04, 2018 | 224.62 | 225.38 | 224.53 | 224.96 | 3,238,075 | +0.98(+0.44%) |
Jan 03, 2018 | 222.79 | 224.10 | 222.74 | 223.98 | 3,237,374 | +1.33(+0.60%) |
Jan 02, 2018 | 221.81 | 222.65 | 221.43 | 222.65 | 3,087,383 | +1.62(+0.73%) |
Dec 29, 2017 | 221.03 | 221.03 | 221.03 | 0 | -0.77(-0.35%) | |
Dec 28, 2017 | 221.79 | 221.86 | 221.47 | 221.80 | 2,604,255 | +0.41(+0.19%) |
Dec 27, 2017 | 221.41 | 221.69 | 221.14 | 221.38 | 1,530,811 | +0.13(+0.06%) |
Dec 26, 2017 | 221.37 | 221.41 | 221.00 | 221.26 | 1,654,784 | -0.26(-0.12%) |
Dec 22, 2017 | 221.59 | 221.62 | 221.00 | 221.51 | 2,105,862 | -0.05(-0.02%) |
Dec 21, 2017 | 221.70 | 222.23 | 221.34 | 221.56 | 2,522,293 | +0.45(+0.20%) |
Dec 20, 2017 | 222.15 | 222.20 | 220.85 | 221.11 | 2,865,736 | -0.17(-0.08%) |
Dec 19, 2017 | 222.33 | 222.36 | 221.18 | 221.28 | 3,534,907 | -0.81(-0.36%) |
Dec 18, 2017 | 221.97 | 222.41 | 221.91 | 222.09 | 2,326,334 | +1.37(+0.62%) |
Dec 15, 2017 | 219.85 | 221.10 | 219.77 | 220.72 | 3,535,677 | +1.84(+0.84%) |
Dec 14, 2017 | 220.07 | 220.14 | 218.82 | 218.88 | 2,155,087 | -0.87(-0.40%) |
Dec 13, 2017 | 220.04 | 220.43 | 219.69 | 219.75 | 2,016,460 | -0.05(-0.02%) |
Dec 12, 2017 | 219.66 | 220.23 | 219.44 | 219.80 | 2,068,364 | +0.38(+0.17%) |
Dec 11, 2017 | 218.83 | 219.45 | 218.73 | 219.43 | 2,801,587 | +0.71(+0.32%) |
Dec 08, 2017 | 218.32 | 218.74 | 218.10 | 218.72 | 1,879,665 | +1.18(+0.54%) |
Dec 07, 2017 | 216.75 | 217.84 | 216.62 | 217.53 | 2,976,633 | +0.72(+0.33%) |
Dec 06, 2017 | 216.78 | 217.26 | 216.52 | 216.82 | 1,343,653 | -0.01(-0.00%) |
Dec 05, 2017 | 217.84 | 218.44 | 216.69 | 216.82 | 2,101,702 | -0.77(-0.35%) |
Dec 04, 2017 | 219.44 | 219.47 | 217.55 | 217.60 | 2,411,106 | -0.23(-0.11%) |
Dec 01, 2017 | 218.14 | 218.56 | 215.90 | 217.83 | 4,210,105 | -0.40(-0.18%) |
Nov 30, 2017 | 217.29 | 219.18 | 217.23 | 218.23 | 6,076,177 | +1.81(+0.84%) |
Nov 29, 2017 | 216.66 | 217.18 | 215.98 | 216.42 | 2,721,524 | -0.08(-0.04%) |
Nov 28, 2017 | 214.86 | 216.56 | 214.73 | 216.50 | 2,003,230 | +2.12(+0.99%) |
Nov 27, 2017 | 214.50 | 214.81 | 214.18 | 214.38 | 2,959,682 | -0.06(-0.03%) |
Nov 24, 2017 | 214.44 | 214.58 | 214.32 | 214.44 | 1,359,683 | +0.45(+0.21%) |
Nov 22, 2017 | 214.21 | 214.29 | 213.83 | 213.99 | 2,390,427 | -0.15(-0.07%) |
Nov 21, 2017 | 213.49 | 214.33 | 213.44 | 214.14 | 1,284,042 | +1.42(+0.67%) |
Nov 20, 2017 | 212.65 | 212.96 | 212.41 | 212.73 | 1,583,295 | +0.28(+0.13%) |
Nov 17, 2017 | 212.69 | 212.89 | 212.35 | 212.45 | 1,528,195 | -0.57(-0.27%) |
Nov 16, 2017 | 212.11 | 213.37 | 212.09 | 213.02 | 1,195,708 | +1.80(+0.85%) |
Nov 15, 2017 | 211.41 | 211.86 | 210.58 | 211.22 | 2,716,288 | -1.09(-0.51%) |
Nov 14, 2017 | 212.04 | 212.40 | 211.32 | 212.31 | 3,080,577 | -0.52(-0.24%) |
Nov 13, 2017 | 211.94 | 213.00 | 211.92 | 212.83 | 1,003,705 | +0.25(+0.12%) |
Nov 10, 2017 | 212.29 | 212.70 | 212.00 | 212.57 | 1,136,256 | -0.13(-0.06%) |
Nov 09, 2017 | 212.30 | 212.84 | 211.18 | 212.70 | 1,833,518 | -0.77(-0.36%) |
Nov 08, 2017 | 212.91 | 213.54 | 212.67 | 213.47 | 5,253,170 | +0.31(+0.15%) |
Nov 07, 2017 | 213.34 | 213.63 | 212.64 | 213.16 | 1,671,750 | -0.09(-0.04%) |
Nov 06, 2017 | 212.75 | 213.34 | 212.73 | 213.25 | 1,883,099 | +0.32(+0.15%) |
Nov 03, 2017 | 212.39 | 212.93 | 211.95 | 212.92 | 2,157,000 | +0.71(+0.33%) |
Nov 02, 2017 | 212.04 | 212.33 | 211.03 | 212.22 | 2,127,698 | +0.09(+0.04%) |