Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 319.25 | 320.35 | 315.17 | 315.25 | 1,462,853 | -3.32(-1.04%) |
Apr 27, 2018 | 318.74 | 319.60 | 316.95 | 318.57 | 699,145 | -0.51(-0.16%) |
Apr 26, 2018 | 318.25 | 320.08 | 317.24 | 319.08 | 1,372,777 | +1.21(+0.38%) |
Apr 25, 2018 | 317.09 | 319.26 | 315.14 | 317.87 | 940,530 | +0.12(+0.04%) |
Apr 24, 2018 | 321.20 | 322.55 | 315.36 | 317.75 | 1,476,892 | -2.40(-0.75%) |
Apr 23, 2018 | 320.37 | 322.00 | 318.63 | 320.14 | 637,451 | -0.03(-0.01%) |
Apr 20, 2018 | 321.57 | 322.25 | 319.25 | 320.17 | 1,179,280 | -1.94(-0.60%) |
Apr 19, 2018 | 323.00 | 323.74 | 320.62 | 322.12 | 1,012,405 | -1.69(-0.52%) |
Apr 18, 2018 | 323.70 | 325.39 | 323.17 | 323.80 | 631,322 | +1.09(+0.34%) |
Apr 17, 2018 | 321.92 | 323.67 | 321.15 | 322.71 | 724,992 | +2.47(+0.77%) |
Apr 16, 2018 | 318.63 | 321.14 | 317.76 | 320.24 | 767,276 | +3.17(+1.00%) |
Apr 13, 2018 | 319.21 | 319.61 | 315.94 | 317.07 | 789,473 | -0.95(-0.30%) |
Apr 12, 2018 | 318.14 | 319.31 | 317.12 | 318.02 | 785,652 | +1.26(+0.40%) |
Apr 11, 2018 | 315.38 | 318.20 | 315.30 | 316.77 | 605,614 | -0.36(-0.11%) |
Apr 10, 2018 | 315.81 | 318.41 | 314.79 | 317.13 | 1,207,768 | +4.94(+1.58%) |
Apr 09, 2018 | 313.78 | 316.34 | 311.92 | 312.19 | 899,800 | +0.17(+0.05%) |
Apr 06, 2018 | 315.70 | 317.87 | 309.49 | 312.03 | 1,559,800 | -6.22(-1.95%) |
Apr 05, 2018 | 317.77 | 319.08 | 316.12 | 318.25 | 763,213 | +2.43(+0.77%) |
Apr 04, 2018 | 308.84 | 316.37 | 308.57 | 315.82 | 1,370,091 | +2.69(+0.86%) |
Apr 03, 2018 | 310.35 | 314.21 | 309.17 | 313.13 | 2,470,999 | +4.24(+1.37%) |
Apr 02, 2018 | 315.14 | 316.17 | 306.36 | 308.89 | 2,293,958 | -7.49(-2.37%) |
Mar 29, 2018 | 316.38 | 316.38 | 316.38 | 0 | +4.31(+1.38%) | |
Mar 28, 2018 | 312.17 | 313.68 | 310.05 | 312.07 | 1,555,051 | +0.65(+0.21%) |
Mar 27, 2018 | 317.35 | 317.35 | 310.10 | 311.42 | 2,549,328 | -4.74(-1.50%) |
Mar 26, 2018 | 313.13 | 316.32 | 310.49 | 316.16 | 1,377,674 | +6.79(+2.19%) |
Mar 23, 2018 | 315.43 | 316.95 | 309.19 | 309.38 | 1,530,549 | -6.19(-1.96%) |
Mar 22, 2018 | 320.73 | 322.34 | 315.45 | 315.57 | 1,475,456 | -8.12(-2.51%) |
Mar 21, 2018 | 323.28 | 325.97 | 322.75 | 323.69 | 693,595 | +0.93(+0.29%) |
Mar 20, 2018 | 323.26 | 324.14 | 321.97 | 322.76 | 705,492 | +0.27(+0.08%) |
Mar 19, 2018 | 324.36 | 324.46 | 319.87 | 322.50 | 1,161,162 | -2.99(-0.92%) |
Mar 16, 2018 | 323.35 | 326.43 | 323.35 | 325.49 | 2,174,902 | +2.13(+0.66%) |
Mar 15, 2018 | 325.31 | 325.41 | 322.74 | 323.36 | 1,209,120 | -1.27(-0.39%) |
Mar 14, 2018 | 327.58 | 328.06 | 323.96 | 324.62 | 1,447,089 | -1.68(-0.51%) |
Mar 13, 2018 | 329.61 | 329.80 | 325.62 | 326.30 | 1,659,272 | -1.78(-0.54%) |
Mar 12, 2018 | 328.05 | 329.12 | 327.09 | 328.08 | 2,054,622 | +0.31(+0.10%) |
Mar 09, 2018 | 324.27 | 327.88 | 323.78 | 327.77 | 1,325,322 | +5.34(+1.66%) |
Mar 08, 2018 | 323.60 | 323.98 | 320.42 | 322.43 | 800,488 | -0.59(-0.18%) |
Mar 07, 2018 | 323.55 | 323.02 | 1,164,945 | +0.67(+0.21%) | ||
Mar 06, 2018 | 320.10 | 322.35 | 317.98 | 322.35 | 1,091,868 | +3.39(+1.06%) |
Mar 05, 2018 | 314.27 | 319.84 | 314.07 | 318.96 | 1,137,781 | +3.31(+1.05%) |
Mar 02, 2018 | 309.89 | 316.27 | 309.27 | 315.64 | 1,041,558 | +3.25(+1.04%) |
Mar 01, 2018 | 313.19 | 315.97 | 309.82 | 312.39 | 1,343,892 | -0.92(-0.29%) |
Feb 28, 2018 | 318.12 | 318.79 | 313.24 | 313.32 | 959,929 | -3.75(-1.18%) |
Feb 27, 2018 | 321.80 | 322.91 | 317.07 | 317.07 | 857,659 | -4.69(-1.46%) |
Feb 26, 2018 | 320.83 | 321.93 | 318.66 | 321.76 | 804,761 | +1.85(+0.58%) |
Feb 23, 2018 | 317.61 | 319.98 | 316.63 | 319.91 | 839,721 | +3.85(+1.22%) |
Feb 22, 2018 | 315.56 | 316.06 | 823,846 | -0.42(-0.13%) | ||
Feb 21, 2018 | 317.54 | 321.33 | 316.41 | 316.48 | 1,040,637 | -0.67(-0.21%) |
Feb 20, 2018 | 318.36 | 319.61 | 316.15 | 317.15 | 804,847 | -2.23(-0.70%) |
Feb 16, 2018 | 319.38 | 319.38 | 319.38 | 0 | +0.66(+0.21%) | |
Feb 15, 2018 | 317.17 | 318.74 | 314.34 | 318.72 | 1,041,849 | +3.45(+1.09%) |
Feb 14, 2018 | 307.62 | 315.76 | 307.44 | 315.27 | 1,071,900 | +5.67(+1.83%) |
Feb 13, 2018 | 307.12 | 310.00 | 305.82 | 309.61 | 1,407,895 | +0.91(+0.30%) |
Feb 12, 2018 | 306.45 | 310.37 | 304.33 | 308.69 | 2,401,846 | +2.97(+0.97%) |
Feb 09, 2018 | 305.23 | 307.56 | 297.02 | 305.72 | 3,835,604 | +3.35(+1.11%) |
Feb 08, 2018 | 312.92 | 313.29 | 302.32 | 302.37 | 3,525,020 | -10.27(-3.28%) |
Feb 07, 2018 | 312.35 | 315.39 | 310.69 | 312.63 | 2,607,829 | -0.39(-0.12%) |
Feb 06, 2018 | 303.83 | 314.24 | 301.11 | 313.02 | 7,249,007 | -1.34(-0.43%) |
Feb 05, 2018 | 319.02 | 320.76 | 310.37 | 314.36 | 3,473,751 | -7.38(-2.29%) |
Feb 02, 2018 | 326.41 | 326.51 | 321.54 | 321.74 | 1,494,207 | -6.61(-2.01%) |
Feb 01, 2018 | 327.19 | 329.16 | 326.55 | 328.35 | 1,115,554 | +0.50(+0.15%) |
Jan 31, 2018 | 329.64 | 331.01 | 326.67 | 327.85 | 919,005 | -0.65(-0.20%) |
Jan 30, 2018 | 329.81 | 330.06 | 327.99 | 328.50 | 1,311,821 | -3.44(-1.04%) |
Jan 29, 2018 | 333.81 | 334.51 | 331.91 | 331.94 | 957,600 | -2.85(-0.85%) |
Jan 26, 2018 | 333.93 | 334.85 | 332.04 | 334.79 | 630,581 | +1.46(+0.44%) |
Jan 25, 2018 | 334.62 | 334.99 | 331.98 | 333.33 | 842,644 | -0.23(-0.07%) |
Jan 24, 2018 | 335.10 | 335.89 | 332.23 | 333.56 | 1,010,507 | -0.85(-0.25%) |
Jan 23, 2018 | 333.61 | 334.94 | 332.74 | 334.41 | 751,784 | +0.60(+0.18%) |
Jan 22, 2018 | 332.29 | 333.83 | 331.75 | 333.81 | 779,168 | +1.71(+0.51%) |
Jan 19, 2018 | 329.15 | 332.13 | 328.93 | 332.10 | 598,874 | +3.42(+1.04%) |
Jan 18, 2018 | 329.30 | 329.90 | 328.32 | 328.69 | 858,150 | -1.13(-0.34%) |
Jan 17, 2018 | 328.53 | 330.59 | 327.95 | 329.81 | 1,114,132 | +2.39(+0.73%) |
Jan 16, 2018 | 330.87 | 331.71 | 326.88 | 327.42 | 1,533,519 | -2.47(-0.75%) |
Jan 12, 2018 | 329.89 | 329.89 | 329.89 | 0 | +0.83(+0.25%) | |
Jan 11, 2018 | 324.85 | 329.06 | 324.85 | 329.06 | 1,180,645 | +4.64(+1.43%) |
Jan 10, 2018 | 325.34 | 324.42 | 956,531 | -1.50(-0.46%) | ||
Jan 09, 2018 | 326.80 | 327.36 | 325.85 | 325.92 | 766,442 | -0.51(-0.16%) |
Jan 08, 2018 | 324.60 | 326.67 | 323.57 | 326.42 | 1,694,840 | +1.78(+0.55%) |
Jan 05, 2018 | 324.20 | 324.94 | 323.50 | 324.64 | 991,934 | +1.12(+0.35%) |
Jan 04, 2018 | 323.81 | 324.67 | 323.38 | 323.52 | 867,109 | +0.96(+0.30%) |
Jan 03, 2018 | 322.06 | 323.16 | 321.49 | 322.56 | 1,437,883 | +0.53(+0.16%) |
Jan 02, 2018 | 320.40 | 322.04 | 319.47 | 322.04 | 2,500,184 | +3.04(+0.95%) |
Dec 29, 2017 | 319.00 | 319.00 | 319.00 | 0 | -1.71(-0.53%) | |
Dec 28, 2017 | 319.83 | 320.74 | 319.10 | 320.71 | 1,010,162 | +1.18(+0.37%) |
Dec 27, 2017 | 319.45 | 320.54 | 319.32 | 319.52 | 1,153,228 | -0.12(-0.04%) |
Dec 26, 2017 | 319.24 | 320.21 | 319.23 | 319.64 | 591,327 | +0.16(+0.05%) |
Dec 22, 2017 | 319.39 | 319.63 | 318.55 | 319.49 | 706,661 | +0.01(+0.00%) |
Dec 21, 2017 | 319.38 | 320.21 | 318.74 | 319.48 | 1,668,507 | +0.71(+0.22%) |
Dec 20, 2017 | 319.29 | 319.55 | 317.57 | 318.77 | 1,131,437 | +0.52(+0.16%) |
Dec 19, 2017 | 319.92 | 320.23 | 317.94 | 318.25 | 699,783 | -1.32(-0.41%) |
Dec 18, 2017 | 318.31 | 320.06 | 318.30 | 319.57 | 847,219 | +3.29(+1.04%) |
Dec 15, 2017 | 314.80 | 318.15 | 314.41 | 316.28 | 1,275,165 | +3.13(+1.00%) |
Dec 14, 2017 | 315.93 | 316.33 | 312.95 | 313.15 | 1,190,688 | -2.65(-0.84%) |
Dec 13, 2017 | 315.93 | 317.53 | 315.61 | 315.80 | 1,595,520 | +0.04(+0.01%) |
Dec 12, 2017 | 317.19 | 317.19 | 315.64 | 315.76 | 956,174 | -0.83(-0.26%) |
Dec 11, 2017 | 316.59 | 317.45 | 316.07 | 316.59 | 1,155,980 | -0.21(-0.07%) |
Dec 08, 2017 | 316.90 | 317.71 | 315.84 | 316.81 | 1,896,950 | +1.18(+0.37%) |
Dec 07, 2017 | 313.46 | 316.39 | 313.15 | 315.63 | 1,252,703 | +2.04(+0.65%) |
Dec 06, 2017 | 313.58 | 315.11 | 313.49 | 313.58 | 788,836 | -1.28(-0.41%) |
Dec 05, 2017 | 317.80 | 318.22 | 314.83 | 314.86 | 1,415,823 | -2.47(-0.78%) |
Dec 04, 2017 | 320.35 | 320.96 | 317.26 | 317.33 | 1,102,652 | -0.09(-0.03%) |
Dec 01, 2017 | 318.38 | 318.38 | 312.98 | 317.42 | 1,776,697 | -0.82(-0.26%) |
Nov 30, 2017 | 317.64 | 319.57 | 317.03 | 318.24 | 1,304,818 | +1.82(+0.58%) |
Nov 29, 2017 | 315.37 | 317.36 | 315.36 | 316.42 | 1,392,600 | +1.44(+0.46%) |
Nov 28, 2017 | 311.53 | 315.03 | 311.44 | 314.98 | 880,914 | +4.30(+1.38%) |
Nov 27, 2017 | 311.64 | 311.96 | 310.69 | 310.69 | 1,140,129 | -0.59(-0.19%) |
Nov 24, 2017 | 312.08 | 312.17 | 311.11 | 311.28 | 346,408 | +0.14(+0.04%) |
Nov 22, 2017 | 311.50 | 312.21 | 311.07 | 311.14 | 1,024,225 | -0.20(-0.06%) |
Nov 21, 2017 | 310.61 | 311.45 | 310.42 | 311.34 | 897,010 | +1.98(+0.64%) |
Nov 20, 2017 | 308.52 | 309.45 | 307.96 | 309.36 | 966,938 | +1.10(+0.36%) |
Nov 17, 2017 | 306.83 | 308.75 | 306.48 | 308.27 | 904,088 | +0.84(+0.27%) |
Nov 16, 2017 | 305.47 | 308.31 | 305.36 | 307.43 | 1,352,635 | +3.03(+0.99%) |
Nov 15, 2017 | 304.22 | 305.46 | 302.29 | 304.40 | 1,003,019 | -1.42(-0.46%) |
Nov 14, 2017 | 305.03 | 306.14 | 304.95 | 305.82 | 864,147 | -0.41(-0.14%) |
Nov 13, 2017 | 304.73 | 306.33 | 303.92 | 306.23 | 554,884 | +0.59(+0.19%) |
Nov 10, 2017 | 305.37 | 306.14 | 304.93 | 305.64 | 706,912 | -0.03(-0.01%) |
Nov 09, 2017 | 305.40 | 306.90 | 303.57 | 305.67 | 997,013 | -1.52(-0.49%) |
Nov 08, 2017 | 305.90 | 307.46 | 305.28 | 307.19 | 828,370 | +0.75(+0.25%) |
Nov 07, 2017 | 308.38 | 308.74 | 305.33 | 306.44 | 558,290 | -1.94(-0.63%) |
Nov 06, 2017 | 307.22 | 308.86 | 307.22 | 308.38 | 647,574 | +1.22(+0.40%) |
Nov 03, 2017 | 306.03 | 307.31 | 305.72 | 307.15 | 955,804 | +0.77(+0.25%) |
Nov 02, 2017 | 305.70 | 307.55 | 305.48 | 306.38 | 1,132,986 | +0.26(+0.08%) |
Nov 01, 2017 | 308.46 | 308.82 | 305.12 | 306.12 | 861,004 | -0.81(-0.26%) |
Oct 31, 2017 | 306.06 | 307.49 | 305.68 | 306.93 | 1,026,840 | +1.63(+0.53%) |
Oct 30, 2017 | 307.25 | 304.63 | 305.31 | 1,074,544 | -2.21(-0.72%) | |
Oct 27, 2017 | 305.76 | 307.62 | 304.94 | 307.51 | 853,165 | +1.61(+0.53%) |
Oct 26, 2017 | 305.15 | 306.36 | 304.83 | 305.90 | 956,461 | +1.32(+0.43%) |
Oct 25, 2017 | 305.71 | 305.81 | 302.44 | 304.59 | 908,830 | -1.89(-0.62%) |
Oct 24, 2017 | 305.88 | 306.92 | 305.85 | 306.47 | 1,133,343 | +1.21(+0.40%) |
Oct 23, 2017 | 307.08 | 307.13 | 305.15 | 305.26 | 668,001 | -1.63(-0.53%) |
Oct 20, 2017 | 306.62 | 306.95 | 306.08 | 306.89 | 1,505,640 | +1.82(+0.60%) |
Oct 19, 2017 | 303.27 | 305.08 | 302.58 | 305.07 | 711,368 | +0.29(+0.10%) |
Oct 18, 2017 | 304.59 | 305.42 | 303.98 | 304.77 | 617,048 | +0.96(+0.31%) |
Oct 17, 2017 | 304.07 | 304.72 | 303.51 | 303.81 | 495,365 | -0.41(-0.14%) |
Oct 16, 2017 | 304.53 | 305.46 | 304.08 | 304.23 | 591,388 | -0.05(-0.02%) |
Oct 13, 2017 | 304.74 | 305.52 | 304.11 | 304.27 | 713,029 | -0.19(-0.06%) |
Oct 12, 2017 | 303.55 | 304.84 | 303.27 | 304.47 | 1,639,299 | +0.07(+0.02%) |
Oct 11, 2017 | 304.13 | 304.66 | 303.77 | 304.39 | 720,021 | +0.21(+0.07%) |
Oct 10, 2017 | 304.15 | 305.08 | 303.56 | 304.18 | 706,698 | +0.92(+0.30%) |
Oct 09, 2017 | 304.26 | 304.95 | 302.85 | 303.26 | 667,568 | -0.88(-0.29%) |
Oct 06, 2017 | 303.46 | 304.42 | 303.31 | 304.15 | 644,163 | -0.29(-0.10%) |
Oct 05, 2017 | 303.91 | 304.95 | 303.56 | 304.44 | 1,122,864 | +0.98(+0.32%) |
Oct 04, 2017 | 303.34 | 303.99 | 302.76 | 303.46 | 875,953 | -0.18(-0.06%) |
Oct 03, 2017 | 303.20 | 303.71 | 302.19 | 303.64 | 957,255 | +0.77(+0.26%) |
Oct 02, 2017 | 300.46 | 302.90 | 300.16 | 302.87 | 1,214,151 | +2.64(+0.88%) |
Sep 29, 2017 | 299.73 | 300.89 | 299.67 | 300.23 | 999,555 | +0.34(+0.11%) |
Sep 28, 2017 | 299.04 | 299.96 | 297.87 | 299.89 | 871,843 | +0.66(+0.22%) |
Sep 27, 2017 | 299.66 | 296.14 | 299.22 | 1,600,016 | +2.78(+0.94%) | |
Sep 26, 2017 | 296.41 | 297.21 | 296.24 | 296.44 | 996,818 | +0.25(+0.08%) |
Sep 25, 2017 | 295.28 | 296.50 | 294.78 | 296.20 | 931,865 | +0.67(+0.23%) |
Sep 22, 2017 | 294.26 | 295.77 | 294.26 | 295.52 | 972,587 | +0.82(+0.28%) |
Sep 21, 2017 | 295.25 | 295.43 | 294.43 | 294.71 | 489,048 | -0.64(-0.22%) |
Sep 20, 2017 | 294.94 | 295.43 | 294.30 | 295.35 | 1,304,804 | +0.86(+0.29%) |
Sep 19, 2017 | 295.00 | 295.04 | 294.26 | 294.49 | 563,405 | -0.03(-0.01%) |
Sep 18, 2017 | 293.81 | 294.85 | 293.64 | 294.51 | 1,058,991 | +1.39(+0.47%) |
Sep 15, 2017 | 291.87 | 293.29 | 291.69 | 293.12 | 801,250 | +1.04(+0.35%) |
Sep 14, 2017 | 291.56 | 292.47 | 291.15 | 292.09 | 1,097,119 | -0.08(-0.03%) |
Sep 13, 2017 | 292.20 | 292.84 | 291.93 | 292.17 | 820,017 | -0.33(-0.11%) |
Sep 12, 2017 | 291.21 | 292.63 | 290.94 | 292.50 | 952,589 | +2.02(+0.70%) |
Sep 11, 2017 | 289.38 | 290.97 | 289.23 | 290.48 | 1,230,484 | +3.42(+1.19%) |
Sep 08, 2017 | 285.72 | 287.62 | 285.24 | 287.06 | 835,076 | +0.71(+0.25%) |
Sep 07, 2017 | 287.45 | 287.69 | 285.33 | 286.35 | 720,194 | -0.95(-0.33%) |
Sep 06, 2017 | 287.63 | 288.09 | 286.69 | 287.30 | 789,989 | +0.34(+0.12%) |
Sep 05, 2017 | 290.22 | 290.82 | 285.85 | 286.96 | 1,133,074 | -3.18(-1.10%) |
Sep 01, 2017 | 289.60 | 290.63 | 289.46 | 290.14 | 810,801 | +1.12(+0.39%) |
Aug 31, 2017 | 287.56 | 289.24 | 287.40 | 289.02 | 970,891 | +2.31(+0.80%) |
Aug 30, 2017 | 284.68 | 286.92 | 284.26 | 286.71 | 708,493 | +1.73(+0.61%) |
Aug 29, 2017 | 283.63 | 285.32 | 283.25 | 284.98 | 721,925 | -0.27(-0.09%) |
Aug 28, 2017 | 285.91 | 286.17 | 284.32 | 285.25 | 649,653 | -0.15(-0.05%) |
Aug 25, 2017 | 284.71 | 286.15 | 284.71 | 285.39 | 692,497 | +1.36(+0.48%) |
Aug 24, 2017 | 285.47 | 285.50 | 283.96 | 284.04 | 1,408,922 | -0.31(-0.11%) |
Aug 23, 2017 | 283.41 | 285.13 | 283.10 | 284.35 | 708,860 | -0.68(-0.24%) |
Aug 22, 2017 | 282.80 | 285.27 | 282.75 | 285.03 | 1,169,831 | +2.63(+0.93%) |
Aug 21, 2017 | 281.98 | 282.86 | 281.42 | 282.40 | 1,138,732 | -0.03(-0.01%) |
Aug 18, 2017 | 282.07 | 283.87 | 281.43 | 282.43 | 840,668 | -0.57(-0.20%) |
Aug 17, 2017 | 287.08 | 288.06 | 282.96 | 283.00 | 2,002,406 | -4.96(-1.72%) |
Aug 16, 2017 | 287.79 | 289.09 | 287.70 | 287.96 | 1,075,446 | +0.72(+0.25%) |
Aug 15, 2017 | 289.17 | 289.17 | 287.13 | 287.24 | 1,099,789 | -1.52(-0.53%) |
Aug 14, 2017 | 287.17 | 289.38 | 287.01 | 288.75 | 1,117,686 | +3.27(+1.15%) |
Aug 11, 2017 | 284.45 | 285.81 | 283.99 | 285.49 | 1,998,254 | +0.58(+0.20%) |
Aug 10, 2017 | 288.35 | 288.58 | 284.83 | 284.91 | 2,539,676 | -4.55(-1.57%) |
Aug 09, 2017 | 290.14 | 290.46 | 288.55 | 289.46 | 1,107,462 | -2.01(-0.69%) |
Aug 08, 2017 | 292.04 | 294.03 | 290.99 | 291.47 | 1,207,748 | -0.74(-0.25%) |
Aug 07, 2017 | 292.49 | 293.03 | 291.34 | 292.21 | 817,359 | +0.08(+0.03%) |
Aug 04, 2017 | 291.78 | 292.45 | 291.34 | 292.13 | 1,427,861 | +0.83(+0.29%) |
Aug 03, 2017 | 292.35 | 292.56 | 290.71 | 291.29 | 1,412,130 | -0.81(-0.28%) |
Aug 02, 2017 | 293.68 | 294.08 | 291.05 | 292.10 | 1,525,707 | -2.18(-0.74%) |
Aug 01, 2017 | 294.54 | 294.62 | 293.18 | 294.28 | 924,315 | +0.75(+0.26%) |
Jul 31, 2017 | 294.43 | 294.78 | 292.68 | 293.53 | 1,177,899 | -0.35(-0.12%) |
Jul 28, 2017 | 294.58 | 295.02 | 293.18 | 293.88 | 891,056 | -1.40(-0.47%) |
Jul 27, 2017 | 296.52 | 296.87 | 293.74 | 295.28 | 1,183,855 | -0.88(-0.30%) |
Jul 26, 2017 | 298.94 | 299.10 | 296.07 | 296.15 | 985,692 | -2.78(-0.93%) |
Jul 25, 2017 | 297.84 | 299.37 | 297.26 | 298.94 | 3,108,895 | +2.65(+0.89%) |
Jul 24, 2017 | 295.48 | 296.48 | 295.06 | 296.29 | 852,294 | +0.52(+0.18%) |
Jul 21, 2017 | 296.10 | 296.55 | 294.68 | 295.77 | 842,549 | -0.78(-0.26%) |
Jul 20, 2017 | 296.91 | 297.13 | 295.94 | 296.55 | 948,349 | -0.32(-0.11%) |
Jul 19, 2017 | 293.99 | 296.93 | 293.99 | 296.87 | 858,417 | +3.02(+1.03%) |
Jul 18, 2017 | 293.87 | 294.42 | 292.73 | 293.85 | 812,716 | -0.98(-0.33%) |
Jul 17, 2017 | 294.05 | 295.21 | 293.27 | 294.83 | 1,010,209 | +0.67(+0.23%) |
Jul 14, 2017 | 292.82 | 295.25 | 292.82 | 294.16 | 1,305,429 | +0.91(+0.31%) |
Jul 13, 2017 | 293.06 | 293.37 | 291.56 | 293.25 | 810,012 | +0.31(+0.11%) |
Jul 12, 2017 | 292.58 | 294.57 | 292.36 | 292.94 | 1,178,492 | +1.83(+0.63%) |
Jul 11, 2017 | 290.37 | 291.35 | 288.77 | 291.11 | 1,224,195 | +0.50(+0.17%) |
Jul 10, 2017 | 290.55 | 291.88 | 290.17 | 290.61 | 1,403,179 | -0.65(-0.22%) |
Jul 07, 2017 | 288.88 | 291.50 | 288.59 | 291.26 | 1,109,410 | +2.86(+0.99%) |
Jul 06, 2017 | 290.63 | 291.18 | 288.13 | 288.41 | 2,745,820 | -3.57(-1.22%) |
Jul 05, 2017 | 292.27 | 293.00 | 291.05 | 291.98 | 839,693 | -1.13(-0.38%) |
Jul 03, 2017 | 292.17 | 293.99 | 292.00 | 293.11 | 805,458 | +2.22(+0.76%) |
Jun 30, 2017 | 290.98 | 292.29 | 290.61 | 290.89 | 1,222,402 | +0.19(+0.07%) |
Jun 29, 2017 | 292.79 | 293.30 | 288.33 | 290.70 | 2,275,820 | -1.90(-0.65%) |
Jun 28, 2017 | 291.02 | 293.51 | 290.89 | 292.60 | 2,122,490 | +3.30(+1.14%) |
Jun 27, 2017 | 291.19 | 292.19 | 289.26 | 289.31 | 2,140,541 | -2.40(-0.82%) |
Jun 26, 2017 | 291.32 | 292.47 | 290.39 | 291.70 | 2,106,998 | +1.13(+0.39%) |
Jun 23, 2017 | 289.45 | 291.26 | 288.87 | 290.57 | 817,496 | +1.21(+0.42%) |
Jun 22, 2017 | 288.82 | 290.04 | 287.91 | 289.36 | 704,565 | +0.39(+0.14%) |
Jun 21, 2017 | 291.38 | 291.54 | 288.63 | 288.97 | 989,362 | -1.69(-0.58%) |
Jun 20, 2017 | 293.01 | 293.11 | 290.61 | 290.65 | 1,211,626 | -3.25(-1.11%) |
Jun 19, 2017 | 292.73 | 294.19 | 292.73 | 293.90 | 1,197,287 | +1.76(+0.60%) |
Jun 16, 2017 | 291.59 | 292.20 | 290.39 | 292.14 | 1,067,428 | +0.00(+0.00%) |
Jun 15, 2017 | 290.79 | 292.77 | 290.55 | 292.14 | 2,563,155 | -1.39(-0.47%) |
Jun 14, 2017 | 294.86 | 294.98 | 292.19 | 293.53 | 1,346,957 | -1.30(-0.44%) |
Jun 13, 2017 | 293.48 | 295.10 | 293.17 | 294.83 | 1,680,852 | +1.89(+0.65%) |
Jun 12, 2017 | 292.63 | 293.50 | 291.63 | 292.94 | 1,384,504 | +0.31(+0.11%) |
Jun 09, 2017 | 292.05 | 294.42 | 291.14 | 292.62 | 1,717,202 | +1.05(+0.36%) |
Jun 08, 2017 | 289.09 | 292.39 | 288.54 | 291.57 | 971,461 | +2.54(+0.88%) |
Jun 07, 2017 | 289.33 | 290.22 | 288.53 | 289.03 | 757,683 | -0.15(-0.05%) |
Jun 06, 2017 | 288.97 | 290.24 | 288.09 | 289.18 | 1,676,102 | -1.07(-0.37%) |
Jun 05, 2017 | 291.25 | 291.75 | 290.09 | 290.25 | 943,620 | -1.19(-0.41%) |
Jun 02, 2017 | 291.49 | 292.79 | 290.43 | 291.44 | 1,906,962 | +0.39(+0.14%) |
Jun 01, 2017 | 287.45 | 291.04 | 286.63 | 291.04 | 2,121,408 | +4.52(+1.58%) |
May 31, 2017 | 286.99 | 287.27 | 283.66 | 286.53 | 3,751,962 | +0.06(+0.02%) |
May 30, 2017 | 286.95 | 287.61 | 285.70 | 286.47 | 762,740 | -0.92(-0.32%) |
May 26, 2017 | 287.58 | 288.02 | 286.79 | 287.39 | 1,098,680 | -0.73(-0.25%) |
May 25, 2017 | 288.62 | 289.47 | 287.64 | 288.12 | 1,011,072 | +0.45(+0.16%) |
May 24, 2017 | 286.84 | 288.10 | 286.37 | 287.67 | 863,456 | +0.81(+0.28%) |
May 23, 2017 | 286.95 | 287.59 | 285.19 | 286.86 | 711,757 | +0.52(+0.18%) |
May 22, 2017 | 285.41 | 286.64 | 285.35 | 286.34 | 864,847 | +1.44(+0.50%) |
May 19, 2017 | 282.60 | 286.01 | 282.41 | 284.91 | 1,501,215 | +2.91(+1.03%) |
May 18, 2017 | 281.11 | 283.01 | 280.00 | 282.00 | 2,161,258 | +0.24(+0.08%) |
May 17, 2017 | 284.01 | 287.73 | 281.58 | 281.76 | 3,373,825 | -5.82(-2.02%) |
May 16, 2017 | 288.36 | 288.45 | 285.99 | 287.58 | 1,359,100 | -0.38(-0.13%) |
May 15, 2017 | 286.83 | 289.05 | 286.82 | 287.96 | 854,216 | +1.79(+0.63%) |
May 12, 2017 | 286.49 | 286.80 | 285.39 | 286.17 | 599,804 | -1.16(-0.40%) |
May 11, 2017 | 288.16 | 288.38 | 285.13 | 287.33 | 1,058,270 | -1.78(-0.62%) |
May 10, 2017 | 286.89 | 289.37 | 286.71 | 289.11 | 1,022,360 | +1.83(+0.64%) |
May 09, 2017 | 288.14 | 288.51 | 286.50 | 287.29 | 892,154 | -0.66(-0.23%) |
May 08, 2017 | 288.69 | 289.20 | 286.87 | 287.94 | 953,472 | -1.24(-0.43%) |
May 05, 2017 | 287.79 | 289.18 | 286.61 | 289.18 | 614,747 | +2.45(+0.85%) |
May 04, 2017 | 287.28 | 287.34 | 284.85 | 286.73 | 1,174,832 | -0.39(-0.14%) |
May 03, 2017 | 287.35 | 288.04 | 286.00 | 287.12 | 1,049,277 | -1.21(-0.42%) |
May 02, 2017 | 288.95 | 289.64 | 287.60 | 288.33 | 1,012,848 | -0.45(-0.16%) |