Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 295.35 | 295.35 | 295.35 | 0 | +9.58(+3.35%) | |
Mar 28, 2018 | 298.39 | 298.80 | 281.61 | 285.77 | 18,963,590 | -14.92(-4.96%) |
Mar 27, 2018 | 322.49 | 322.90 | 297.00 | 300.69 | 12,055,480 | -19.66(-6.14%) |
Mar 26, 2018 | 309.36 | 321.03 | 302.00 | 320.35 | 11,982,757 | +19.41(+6.45%) |
Mar 23, 2018 | 307.41 | 310.73 | 300.36 | 300.94 | 9,529,948 | -5.76(-1.88%) |
Mar 22, 2018 | 313.07 | 314.12 | 305.66 | 306.70 | 8,037,613 | -9.78(-3.09%) |
Mar 21, 2018 | 316.35 | 319.40 | 314.51 | 316.48 | 5,254,678 | -1.02(-0.32%) |
Mar 20, 2018 | 313.26 | 319.50 | 312.80 | 317.50 | 5,990,329 | +4.02(+1.28%) |
Mar 19, 2018 | 315.80 | 317.00 | 307.34 | 313.48 | 9,922,442 | -4.97(-1.56%) |
Mar 16, 2018 | 321.42 | 324.10 | 318.37 | 318.45 | 7,333,734 | -2.64(-0.82%) |
Mar 15, 2018 | 323.17 | 323.40 | 318.14 | 321.09 | 5,640,568 | -0.46(-0.14%) |
Mar 14, 2018 | 318.16 | 323.88 | 318.15 | 321.55 | 10,471,403 | +5.67(+1.79%) |
Mar 13, 2018 | 323.87 | 325.84 | 313.28 | 315.88 | 12,912,225 | -5.42(-1.69%) |
Mar 12, 2018 | 333.56 | 333.98 | 318.60 | 321.30 | 20,364,528 | -10.14(-3.06%) |
Mar 09, 2018 | 321.33 | 331.44 | 320.23 | 331.44 | 14,500,219 | +14.44(+4.56%) |
Mar 08, 2018 | 322.20 | 322.92 | 314.13 | 317.00 | 11,297,297 | -4.16(-1.30%) |
Mar 07, 2018 | 323.74 | 314.56 | 321.16 | 17,124,492 | -4.06(-1.25%) | |
Mar 06, 2018 | 319.88 | 325.79 | 316.64 | 325.22 | 18,386,272 | +10.22(+3.24%) |
Mar 05, 2018 | 302.85 | 316.91 | 297.60 | 315.00 | 18,970,076 | +13.95(+4.63%) |
Mar 02, 2018 | 284.65 | 301.18 | 283.23 | 301.05 | 13,345,313 | +10.66(+3.67%) |
Mar 01, 2018 | 292.75 | 295.25 | 283.83 | 290.39 | 11,913,605 | -0.99(-0.34%) |
Feb 28, 2018 | 293.10 | 295.75 | 290.78 | 291.38 | 7,646,823 | +0.77(+0.26%) |
Feb 27, 2018 | 294.77 | 297.36 | 290.59 | 290.61 | 9,409,849 | -3.55(-1.21%) |
Feb 26, 2018 | 288.75 | 295.65 | 287.01 | 294.16 | 10,259,629 | +8.23(+2.88%) |
Feb 23, 2018 | 281.00 | 286.00 | 278.00 | 285.93 | 7,301,809 | +7.79(+2.80%) |
Feb 22, 2018 | 274.45 | 278.14 | 8,883,700 | -2.90(-1.03%) | ||
Feb 21, 2018 | 282.07 | 286.64 | 280.01 | 281.04 | 9,353,551 | +2.49(+0.89%) |
Feb 20, 2018 | 277.74 | 285.81 | 276.61 | 278.55 | 7,756,653 | +0.03(+0.01%) |
Feb 16, 2018 | 278.52 | 278.52 | 278.52 | 0 | -1.75(-0.62%) | |
Feb 15, 2018 | 270.03 | 280.50 | 267.93 | 280.27 | 10,745,801 | +14.27(+5.36%) |
Feb 14, 2018 | 260.47 | 269.88 | 260.33 | 266.00 | 10,961,665 | +7.73(+2.99%) |
Feb 13, 2018 | 257.29 | 261.41 | 254.70 | 258.27 | 6,813,700 | +0.32(+0.12%) |
Feb 12, 2018 | 252.14 | 259.15 | 249.11 | 257.95 | 8,520,726 | +8.48(+3.40%) |
Feb 09, 2018 | 253.85 | 255.80 | 236.11 | 249.47 | 16,906,942 | -0.63(-0.25%) |
Feb 08, 2018 | 264.56 | 250.00 | 250.10 | 9,287,914 | -14.46(-5.47%) | |
Feb 07, 2018 | 266.58 | 272.45 | 264.32 | 264.56 | 8,975,862 | -1.16(-0.44%) |
Feb 06, 2018 | 247.70 | 266.70 | 245.61 | 265.72 | 12,424,017 | +8.41(+3.27%) |
Feb 05, 2018 | 262.00 | 267.90 | 250.03 | 257.31 | 11,843,658 | -10.12(-3.78%) |
Feb 02, 2018 | 263.00 | 270.62 | 262.72 | 267.43 | 9,123,610 | +2.36(+0.89%) |
Feb 01, 2018 | 266.41 | 271.95 | 263.45 | 265.07 | 9,660,361 | -5.23(-1.93%) |
Jan 31, 2018 | 281.94 | 282.29 | 269.58 | 270.30 | 11,678,784 | -8.50(-3.05%) |
Jan 30, 2018 | 277.00 | 282.73 | 272.70 | 278.80 | 12,473,072 | -5.79(-2.03%) |
Jan 29, 2018 | 274.20 | 286.81 | 273.92 | 284.59 | 17,386,100 | +9.99(+3.64%) |
Jan 26, 2018 | 271.49 | 274.60 | 268.76 | 274.60 | 11,021,839 | +4.90(+1.82%) |
Jan 25, 2018 | 263.00 | 272.30 | 260.23 | 269.70 | 15,326,377 | +8.40(+3.21%) |
Jan 24, 2018 | 250.88 | 261.71 | 249.31 | 261.30 | 17,199,446 | +11.01(+4.40%) |
Jan 23, 2018 | 255.05 | 257.71 | 248.02 | 250.29 | 27,684,920 | +22.71(+9.98%) |
Jan 22, 2018 | 222.00 | 227.78 | 221.20 | 227.58 | 17,437,372 | +7.12(+3.23%) |
Jan 19, 2018 | 222.75 | 223.49 | 218.50 | 220.46 | 10,548,567 | +0.13(+0.06%) |
Jan 18, 2018 | 220.34 | 220.58 | 216.55 | 220.33 | 8,219,883 | +2.83(+1.30%) |
Jan 17, 2018 | 221.00 | 221.15 | 216.32 | 217.50 | 9,118,271 | -4.03(-1.82%) |
Jan 16, 2018 | 224.24 | 226.07 | 217.20 | 221.53 | 13,500,772 | +0.30(+0.14%) |
Jan 12, 2018 | 221.23 | 221.23 | 221.23 | 0 | +3.99(+1.84%) | |
Jan 11, 2018 | 214.29 | 217.75 | 213.50 | 217.24 | 7,655,744 | +4.72(+2.22%) |
Jan 10, 2018 | 213.64 | 212.52 | 5,948,661 | +3.21(+1.53%) | ||
Jan 09, 2018 | 212.11 | 212.98 | 208.59 | 209.31 | 6,116,848 | -2.74(-1.29%) |
Jan 08, 2018 | 210.02 | 212.48 | 208.44 | 212.05 | 5,568,126 | +2.06(+0.98%) |
Jan 05, 2018 | 207.25 | 210.02 | 205.59 | 209.99 | 7,033,240 | +4.36(+2.12%) |
Jan 04, 2018 | 206.20 | 206.98 | 204.00 | 205.63 | 6,024,571 | +0.58(+0.28%) |
Jan 03, 2018 | 202.05 | 206.21 | 201.50 | 205.05 | 8,589,348 | +3.98(+1.98%) |
Jan 02, 2018 | 196.10 | 201.65 | 195.42 | 201.07 | 10,954,861 | +9.11(+4.75%) |
Dec 29, 2017 | 191.96 | 191.96 | 191.96 | 0 | -0.75(-0.39%) | |
Dec 28, 2017 | 187.18 | 194.49 | 186.85 | 192.71 | 10,101,323 | +6.47(+3.47%) |
Dec 27, 2017 | 187.80 | 188.10 | 185.22 | 186.24 | 4,000,012 | -1.52(-0.81%) |
Dec 26, 2017 | 189.78 | 189.94 | 186.40 | 187.76 | 3,044,771 | -2.18(-1.15%) |
Dec 22, 2017 | 188.33 | 190.95 | 186.80 | 189.94 | 3,878,904 | +1.32(+0.70%) |
Dec 21, 2017 | 189.44 | 190.95 | 187.58 | 188.62 | 4,055,560 | -0.20(-0.11%) |
Dec 20, 2017 | 187.94 | 189.11 | 185.26 | 188.82 | 6,544,413 | +1.80(+0.96%) |
Dec 19, 2017 | 190.18 | 190.30 | 185.77 | 187.02 | 7,028,331 | -3.40(-1.79%) |
Dec 18, 2017 | 191.20 | 191.65 | 188.90 | 190.42 | 5,009,353 | +0.30(+0.16%) |
Dec 15, 2017 | 189.61 | 191.43 | 188.01 | 190.12 | 7,285,641 | +0.56(+0.30%) |
Dec 14, 2017 | 187.98 | 192.62 | 187.20 | 189.56 | 7,764,348 | +1.70(+0.90%) |
Dec 13, 2017 | 186.10 | 188.69 | 185.41 | 187.86 | 4,708,216 | +2.13(+1.15%) |
Dec 12, 2017 | 186.01 | 187.85 | 184.82 | 185.73 | 4,263,920 | -0.49(-0.26%) |
Dec 11, 2017 | 187.85 | 189.42 | 185.91 | 186.22 | 5,262,058 | -2.32(-1.23%) |
Dec 08, 2017 | 186.50 | 189.42 | 186.30 | 188.54 | 4,987,270 | +3.34(+1.80%) |
Dec 07, 2017 | 185.71 | 187.34 | 183.22 | 185.20 | 4,657,208 | -0.10(-0.05%) |
Dec 06, 2017 | 183.38 | 186.48 | 183.00 | 185.30 | 5,361,150 | +1.09(+0.59%) |
Dec 05, 2017 | 183.50 | 188.13 | 181.19 | 184.21 | 5,782,505 | +0.17(+0.09%) |
Dec 04, 2017 | 189.36 | 189.72 | 178.38 | 184.04 | 9,067,124 | -2.78(-1.49%) |
Dec 01, 2017 | 186.99 | 189.80 | 185.44 | 186.82 | 6,219,531 | -0.76(-0.41%) |
Nov 30, 2017 | 190.31 | 190.86 | 186.68 | 187.58 | 6,621,305 | -0.57(-0.30%) |
Nov 29, 2017 | 198.91 | 199.03 | 184.32 | 188.15 | 14,190,562 | -11.03(-5.54%) |
Nov 28, 2017 | 195.34 | 199.68 | 194.01 | 199.18 | 6,978,424 | +4.13(+2.12%) |
Nov 27, 2017 | 195.56 | 195.85 | 194.00 | 195.05 | 3,209,030 | -0.70(-0.36%) |
Nov 24, 2017 | 196.65 | 196.90 | 195.33 | 195.75 | 2,160,535 | -0.57(-0.29%) |
Nov 22, 2017 | 196.58 | 196.75 | 193.63 | 196.32 | 5,895,402 | +0.09(+0.05%) |
Nov 21, 2017 | 195.04 | 197.52 | 194.97 | 196.23 | 4,785,309 | +2.13(+1.10%) |
Nov 20, 2017 | 193.30 | 194.32 | 191.90 | 194.10 | 3,820,538 | +0.90(+0.47%) |
Nov 17, 2017 | 195.74 | 195.95 | 192.67 | 193.20 | 3,906,333 | -2.31(-1.18%) |
Nov 16, 2017 | 194.33 | 197.70 | 193.75 | 195.51 | 5,672,507 | +3.39(+1.76%) |
Nov 15, 2017 | 194.54 | 195.42 | 191.53 | 192.12 | 4,200,502 | -3.59(-1.83%) |
Nov 14, 2017 | 193.64 | 195.88 | 193.01 | 195.71 | 3,442,780 | +0.63(+0.32%) |
Nov 13, 2017 | 191.12 | 196.03 | 191.00 | 195.08 | 4,605,865 | +3.06(+1.59%) |
Nov 10, 2017 | 191.61 | 192.59 | 189.50 | 192.02 | 6,622,168 | -1.88(-0.97%) |
Nov 09, 2017 | 194.46 | 194.49 | 190.81 | 193.90 | 5,967,413 | -2.54(-1.29%) |
Nov 08, 2017 | 196.00 | 197.09 | 194.74 | 196.44 | 4,234,188 | +0.55(+0.28%) |
Nov 07, 2017 | 200.00 | 200.61 | 194.80 | 195.89 | 6,464,140 | -4.24(-2.12%) |
Nov 06, 2017 | 200.00 | 202.48 | 198.09 | 200.13 | 5,845,458 | +0.12(+0.06%) |
Nov 03, 2017 | 199.80 | 200.55 | 197.99 | 200.01 | 3,678,829 | +0.69(+0.35%) |
Nov 02, 2017 | 197.45 | 199.44 | 197.09 | 199.32 | 3,603,195 | +1.32(+0.67%) |
Nov 01, 2017 | 197.24 | 199.20 | 196.00 | 198.00 | 5,014,100 | +1.57(+0.80%) |
Oct 31, 2017 | 198.21 | 198.59 | 195.22 | 196.43 | 5,518,362 | -1.94(-0.98%) |
Oct 30, 2017 | 199.62 | 201.10 | 197.07 | 198.37 | 5,438,945 | -1.17(-0.59%) |
Oct 27, 2017 | 197.20 | 200.65 | 196.22 | 199.54 | 8,128,567 | +4.33(+2.22%) |
Oct 26, 2017 | 194.66 | 197.61 | 194.24 | 195.21 | 5,182,001 | +1.44(+0.74%) |
Oct 25, 2017 | 195.38 | 197.06 | 193.01 | 193.77 | 5,314,320 | -2.25(-1.15%) |
Oct 24, 2017 | 192.75 | 196.74 | 191.40 | 196.02 | 7,068,055 | +3.55(+1.84%) |
Oct 23, 2017 | 194.17 | 194.90 | 191.03 | 192.47 | 6,978,207 | -1.69(-0.87%) |
Oct 20, 2017 | 195.90 | 196.38 | 193.77 | 194.16 | 5,995,568 | -0.97(-0.50%) |
Oct 19, 2017 | 193.01 | 195.25 | 191.16 | 195.13 | 7,033,070 | -0.41(-0.21%) |
Oct 18, 2017 | 199.99 | 200.01 | 194.25 | 195.54 | 11,194,379 | -3.94(-1.98%) |
Oct 17, 2017 | 200.11 | 204.38 | 197.77 | 199.48 | 23,890,736 | -3.20(-1.58%) |
Oct 16, 2017 | 201.95 | 202.83 | 197.86 | 202.68 | 22,057,008 | +3.19(+1.60%) |
Oct 13, 2017 | 199.70 | 200.82 | 197.19 | 199.49 | 12,081,252 | +3.63(+1.85%) |
Oct 12, 2017 | 196.75 | 198.62 | 194.71 | 195.86 | 7,751,254 | +0.91(+0.47%) |
Oct 11, 2017 | 195.57 | 196.22 | 193.81 | 194.95 | 6,444,754 | -0.13(-0.07%) |
Oct 10, 2017 | 197.85 | 198.30 | 192.10 | 195.08 | 6,232,630 | -1.79(-0.91%) |
Oct 09, 2017 | 199.10 | 199.40 | 196.56 | 196.87 | 6,970,055 | -1.15(-0.58%) |
Oct 06, 2017 | 194.30 | 198.92 | 192.05 | 198.02 | 15,348,356 | +3.63(+1.87%) |
Oct 05, 2017 | 185.65 | 194.49 | 184.49 | 194.39 | 19,396,292 | +9.94(+5.39%) |
Oct 04, 2017 | 181.41 | 186.70 | 181.25 | 184.45 | 9,232,013 | +5.26(+2.94%) |
Oct 03, 2017 | 177.65 | 179.70 | 177.55 | 179.19 | 3,954,296 | +2.18(+1.23%) |
Oct 02, 2017 | 182.11 | 182.80 | 176.58 | 177.01 | 7,339,940 | -4.34(-2.39%) |
Sep 29, 2017 | 180.73 | 182.90 | 180.65 | 181.35 | 4,227,864 | +0.65(+0.36%) |
Sep 28, 2017 | 181.25 | 181.95 | 179.36 | 180.70 | 4,075,771 | -1.27(-0.70%) |
Sep 27, 2017 | 181.01 | 183.34 | 180.70 | 181.97 | 5,709,307 | +2.59(+1.44%) |
Sep 26, 2017 | 180.70 | 180.95 | 176.55 | 179.38 | 5,601,101 | +0.83(+0.46%) |
Sep 25, 2017 | 186.46 | 186.55 | 177.70 | 178.55 | 9,364,720 | -8.80(-4.70%) |
Sep 22, 2017 | 188.40 | 189.85 | 186.39 | 187.35 | 5,464,312 | -1.43(-0.76%) |
Sep 21, 2017 | 189.95 | 184.51 | 188.78 | 7,147,709 | +3.27(+1.76%) | |
Sep 20, 2017 | 186.10 | 186.50 | 183.21 | 185.51 | 4,624,219 | -0.17(-0.09%) |
Sep 19, 2017 | 184.98 | 186.23 | 184.17 | 185.68 | 4,982,051 | +1.06(+0.57%) |
Sep 18, 2017 | 183.61 | 185.45 | 182.73 | 184.62 | 5,358,297 | +2.27(+1.24%) |
Sep 15, 2017 | 182.73 | 184.93 | 181.43 | 182.35 | 5,591,743 | -0.28(-0.15%) |
Sep 14, 2017 | 183.25 | 185.29 | 182.07 | 182.63 | 4,507,102 | -1.01(-0.55%) |
Sep 13, 2017 | 184.07 | 184.50 | 182.55 | 183.64 | 4,319,384 | -1.51(-0.82%) |
Sep 12, 2017 | 182.55 | 185.33 | 180.64 | 185.15 | 6,687,314 | +3.41(+1.88%) |
Sep 11, 2017 | 178.10 | 182.47 | 178.03 | 181.74 | 5,977,149 | +5.32(+3.02%) |
Sep 08, 2017 | 178.45 | 180.39 | 176.25 | 176.42 | 4,590,846 | -2.58(-1.44%) |
Sep 07, 2017 | 178.80 | 180.35 | 177.11 | 179.00 | 6,034,426 | -0.25(-0.14%) |
Sep 06, 2017 | 175.25 | 179.46 | 173.73 | 179.25 | 8,741,661 | +4.73(+2.71%) |
Sep 05, 2017 | 173.40 | 175.88 | 172.44 | 174.52 | 4,589,485 | -0.22(-0.13%) |
Sep 01, 2017 | 175.55 | 176.48 | 173.92 | 174.74 | 3,812,968 | +0.03(+0.02%) |
Aug 31, 2017 | 175.45 | 176.24 | 173.86 | 174.71 | 6,940,315 | +0.02(+0.01%) |
Aug 30, 2017 | 169.50 | 174.85 | 169.37 | 174.69 | 8,033,672 | +5.88(+3.48%) |
Aug 29, 2017 | 165.00 | 169.68 | 164.73 | 168.81 | 4,618,995 | +1.69(+1.01%) |
Aug 28, 2017 | 166.43 | 168.67 | 165.60 | 167.12 | 3,656,270 | +1.17(+0.71%) |
Aug 25, 2017 | 168.75 | 165.50 | 165.95 | 4,064,040 | -2.18(-1.30%) | |
Aug 24, 2017 | 169.86 | 171.24 | 166.15 | 168.13 | 5,359,821 | -0.93(-0.55%) |
Aug 23, 2017 | 168.35 | 169.64 | 166.70 | 169.06 | 4,630,871 | -0.28(-0.17%) |
Aug 22, 2017 | 167.76 | 169.93 | 167.04 | 169.34 | 4,885,700 | +2.58(+1.55%) |
Aug 21, 2017 | 166.91 | 168.99 | 164.23 | 166.76 | 6,480,548 | +0.22(+0.13%) |
Aug 18, 2017 | 165.95 | 169.97 | 165.80 | 166.54 | 7,385,736 | +0.45(+0.27%) |
Aug 17, 2017 | 169.23 | 170.58 | 165.72 | 166.09 | 5,227,398 | -3.89(-2.29%) |
Aug 16, 2017 | 167.50 | 170.50 | 166.25 | 169.98 | 7,012,027 | +1.48(+0.88%) |
Aug 15, 2017 | 171.53 | 171.88 | 168.25 | 168.50 | 5,653,468 | -2.50(-1.46%) |
Aug 14, 2017 | 169.80 | 172.45 | 168.80 | 171.00 | 7,466,098 | -0.40(-0.23%) |
Aug 11, 2017 | 169.86 | 172.58 | 169.00 | 171.40 | 5,022,334 | +2.26(+1.34%) |
Aug 10, 2017 | 174.03 | 174.45 | 167.60 | 169.14 | 9,684,431 | -6.64(-3.78%) |
Aug 09, 2017 | 171.43 | 175.96 | 170.01 | 175.78 | 9,664,786 | -2.58(-1.45%) |
Aug 08, 2017 | 181.37 | 181.91 | 177.45 | 178.36 | 6,074,317 | -2.97(-1.64%) |
Aug 07, 2017 | 181.00 | 182.27 | 179.10 | 181.33 | 4,609,129 | +1.06(+0.59%) |
Aug 04, 2017 | 179.60 | 180.85 | 178.50 | 180.27 | 4,491,055 | +1.04(+0.58%) |
Aug 03, 2017 | 180.53 | 181.22 | 178.02 | 179.23 | 4,627,123 | -1.51(-0.84%) |
Aug 02, 2017 | 182.22 | 182.57 | 177.81 | 180.74 | 5,770,768 | -1.29(-0.71%) |
Aug 01, 2017 | 182.49 | 184.44 | 181.43 | 182.03 | 5,112,048 | +0.37(+0.20%) |
Jul 31, 2017 | 184.26 | 184.97 | 180.65 | 181.66 | 4,880,708 | -2.38(-1.29%) |
Jul 28, 2017 | 182.00 | 185.03 | 181.18 | 184.04 | 6,201,947 | +1.36(+0.74%) |
Jul 27, 2017 | 189.89 | 190.00 | 179.38 | 182.68 | 11,218,808 | -6.40(-3.38%) |
Jul 26, 2017 | 187.70 | 189.70 | 187.51 | 189.08 | 4,476,290 | +2.11(+1.13%) |
Jul 25, 2017 | 187.79 | 188.63 | 185.81 | 186.97 | 5,372,126 | -0.94(-0.50%) |
Jul 24, 2017 | 188.69 | 190.25 | 187.51 | 187.91 | 8,795,302 | -0.63(-0.33%) |
Jul 21, 2017 | 182.72 | 191.50 | 182.71 | 188.54 | 9,277,448 | +4.94(+2.69%) |
Jul 20, 2017 | 183.84 | 185.92 | 182.70 | 183.60 | 7,901,211 | -0.26(-0.14%) |
Jul 19, 2017 | 182.97 | 187.17 | 181.90 | 183.86 | 17,343,858 | +0.26(+0.14%) |
Jul 18, 2017 | 176.12 | 185.00 | 174.24 | 183.60 | 41,575,400 | +21.90(+13.54%) |
Jul 17, 2017 | 162.91 | 163.55 | 160.02 | 161.70 | 17,373,060 | +0.58(+0.36%) |
Jul 14, 2017 | 161.35 | 158.01 | 161.12 | 5,549,221 | +2.91(+1.84%) | |
Jul 13, 2017 | 158.51 | 160.13 | 156.98 | 158.21 | 6,697,316 | -0.54(-0.34%) |
Jul 12, 2017 | 155.77 | 158.80 | 155.77 | 158.75 | 8,479,516 | +4.42(+2.86%) |
Jul 11, 2017 | 152.37 | 155.23 | 151.55 | 154.33 | 4,896,959 | +1.66(+1.09%) |
Jul 10, 2017 | 150.34 | 153.23 | 149.68 | 152.67 | 5,360,011 | +2.49(+1.66%) |
Jul 07, 2017 | 146.65 | 150.75 | 146.65 | 150.18 | 5,561,263 | +3.93(+2.69%) |
Jul 06, 2017 | 146.13 | 147.27 | 144.38 | 146.25 | 5,485,588 | -1.36(-0.92%) |
Jul 05, 2017 | 146.58 | 148.26 | 145.58 | 147.61 | 4,627,388 | +1.44(+0.99%) |
Jul 03, 2017 | 150.45 | 145.80 | 146.17 | 3,908,215 | -3.24(-2.17%) | |
Jun 30, 2017 | 149.76 | 150.71 | 148.42 | 149.41 | 5,213,185 | -0.68(-0.45%) |
Jun 29, 2017 | 152.82 | 152.82 | 148.00 | 150.09 | 7,142,027 | -3.32(-2.16%) |
Jun 28, 2017 | 151.64 | 154.20 | 150.12 | 153.41 | 5,588,904 | +2.38(+1.58%) |
Jun 27, 2017 | 156.62 | 156.98 | 150.72 | 151.03 | 7,423,191 | -6.47(-4.11%) |
Jun 26, 2017 | 158.78 | 159.97 | 156.56 | 157.50 | 6,015,623 | -0.52(-0.33%) |
Jun 23, 2017 | 158.19 | 158.02 | 6,250,761 | +3.13(+2.02%) | ||
Jun 22, 2017 | 155.13 | 155.20 | 153.70 | 154.89 | 3,765,732 | -0.14(-0.09%) |
Jun 21, 2017 | 152.50 | 155.38 | 152.26 | 155.03 | 5,800,164 | +2.98(+1.96%) |
Jun 20, 2017 | 153.68 | 154.50 | 151.40 | 152.05 | 4,877,462 | -1.35(-0.88%) |
Jun 19, 2017 | 154.29 | 155.58 | 152.41 | 153.40 | 6,543,702 | +1.02(+0.67%) |
Jun 16, 2017 | 151.45 | 153.53 | 150.39 | 152.38 | 6,909,705 | +0.62(+0.41%) |
Jun 15, 2017 | 149.44 | 152.56 | 147.30 | 151.76 | 7,316,076 | -0.44(-0.29%) |
Jun 14, 2017 | 154.34 | 155.62 | 150.28 | 152.20 | 6,459,878 | -0.52(-0.34%) |
Jun 13, 2017 | 154.38 | 155.68 | 150.13 | 152.72 | 8,483,797 | +1.28(+0.85%) |
Jun 12, 2017 | 155.30 | 155.53 | 148.31 | 151.44 | 14,108,606 | -6.59(-4.17%) |
Jun 09, 2017 | 166.27 | 166.27 | 154.50 | 158.03 | 10,291,954 | -7.85(-4.73%) |
Jun 08, 2017 | 166.12 | 166.87 | 164.84 | 165.88 | 3,718,423 | +0.27(+0.16%) |
Jun 07, 2017 | 165.60 | 166.40 | 164.41 | 165.61 | 3,352,189 | +0.44(+0.27%) |
Jun 06, 2017 | 164.95 | 166.82 | 164.51 | 165.17 | 4,380,721 | +0.11(+0.07%) |
Jun 05, 2017 | 165.49 | 165.50 | 163.43 | 165.06 | 3,874,469 | -0.12(-0.07%) |
Jun 02, 2017 | 163.42 | 165.36 | 162.80 | 165.18 | 4,259,081 | +2.19(+1.34%) |
Jun 01, 2017 | 163.52 | 163.93 | 161.70 | 162.99 | 3,895,817 | -0.08(-0.05%) |
May 31, 2017 | 163.61 | 163.86 | 160.74 | 163.07 | 5,327,315 | -0.15(-0.09%) |
May 30, 2017 | 163.60 | 164.75 | 162.71 | 163.22 | 4,827,912 | +0.79(+0.49%) |
May 26, 2017 | 162.84 | 163.05 | 161.12 | 162.43 | 4,834,291 | -0.62(-0.38%) |
May 25, 2017 | 161.00 | 164.10 | 160.55 | 163.05 | 8,559,348 | +5.30(+3.36%) |
May 24, 2017 | 158.35 | 158.48 | 157.17 | 157.75 | 2,989,384 | -0.20(-0.13%) |
May 23, 2017 | 157.75 | 158.31 | 156.80 | 157.95 | 3,370,073 | +0.79(+0.50%) |
May 22, 2017 | 157.86 | 158.60 | 156.43 | 157.16 | 3,741,199 | +0.14(+0.09%) |
May 19, 2017 | 156.15 | 158.05 | 155.91 | 157.02 | 4,091,486 | +1.32(+0.85%) |
May 18, 2017 | 153.61 | 156.89 | 153.24 | 155.70 | 6,800,950 | +2.50(+1.63%) |
May 17, 2017 | 158.09 | 158.75 | 153.00 | 153.20 | 8,181,218 | -6.21(-3.90%) |
May 16, 2017 | 160.50 | 161.17 | 159.33 | 159.41 | 3,457,818 | -0.61(-0.38%) |
May 15, 2017 | 160.25 | 161.78 | 159.76 | 160.02 | 4,971,620 | -0.79(-0.49%) |
May 12, 2017 | 159.11 | 160.84 | 158.51 | 160.81 | 5,092,885 | +2.27(+1.43%) |
May 11, 2017 | 160.33 | 160.52 | 157.55 | 158.54 | 5,675,777 | -1.74(-1.09%) |
May 10, 2017 | 157.82 | 161.10 | 156.56 | 160.28 | 6,868,478 | +2.82(+1.79%) |
May 09, 2017 | 156.10 | 157.85 | 155.98 | 157.46 | 3,908,909 | +1.08(+0.69%) |
May 08, 2017 | 156.55 | 157.64 | 155.30 | 156.38 | 4,817,679 | -0.22(-0.14%) |
May 05, 2017 | 158.55 | 158.59 | 155.90 | 156.60 | 5,341,735 | -0.65(-0.41%) |
May 04, 2017 | 155.59 | 157.90 | 154.55 | 157.25 | 5,580,160 | +1.66(+1.07%) |
May 03, 2017 | 156.29 | 156.52 | 154.88 | 155.59 | 3,929,814 | -0.86(-0.55%) |
May 02, 2017 | 155.76 | 156.50 | 154.61 | 156.45 | 5,383,573 | +1.10(+0.71%) |
May 01, 2017 | 151.91 | 157.70 | 151.61 | 155.35 | 9,029,152 | +3.15(+2.07%) |
Apr 28, 2017 | 152.71 | 152.97 | 150.94 | 152.20 | 6,366,247 | -0.88(-0.57%) |
Apr 27, 2017 | 150.60 | 153.49 | 149.30 | 153.08 | 7,718,168 | +2.91(+1.94%) |
Apr 26, 2017 | 151.53 | 152.15 | 148.90 | 150.17 | 9,272,540 | -1.99(-1.31%) |
Apr 25, 2017 | 147.46 | 153.52 | 146.22 | 152.16 | 20,669,424 | +8.33(+5.79%) |
Apr 24, 2017 | 143.61 | 144.50 | 143.40 | 143.83 | 4,799,679 | +0.96(+0.67%) |
Apr 21, 2017 | 141.39 | 143.03 | 140.90 | 142.87 | 6,824,786 | +1.69(+1.20%) |
Apr 20, 2017 | 140.30 | 141.80 | 139.27 | 141.18 | 7,247,983 | +1.42(+1.02%) |
Apr 19, 2017 | 143.37 | 144.00 | 138.66 | 139.76 | 12,393,529 | -3.60(-2.51%) |
Apr 18, 2017 | 147.34 | 147.34 | 140.00 | 143.36 | 19,668,622 | -3.89(-2.64%) |
Apr 17, 2017 | 144.43 | 147.32 | 144.43 | 147.25 | 16,308,742 | +4.33(+3.03%) |
Apr 13, 2017 | 144.25 | 144.55 | 142.76 | 142.92 | 3,685,789 | -0.91(-0.63%) |
Apr 12, 2017 | 144.85 | 145.74 | 143.55 | 143.83 | 4,385,565 | -0.52(-0.36%) |
Apr 11, 2017 | 144.28 | 144.54 | 141.98 | 144.35 | 4,621,451 | +0.50(+0.35%) |
Apr 10, 2017 | 143.04 | 144.65 | 141.21 | 143.85 | 5,806,905 | +0.74(+0.52%) |
Apr 07, 2017 | 143.79 | 143.89 | 142.71 | 143.11 | 3,040,506 | -0.63(-0.44%) |
Apr 06, 2017 | 144.00 | 144.14 | 143.01 | 143.74 | 3,311,340 | +0.12(+0.08%) |
Apr 05, 2017 | 146.19 | 146.25 | 143.26 | 143.62 | 4,600,668 | -1.88(-1.29%) |
Apr 04, 2017 | 146.84 | 147.09 | 144.89 | 145.50 | 4,368,469 | -1.42(-0.97%) |