Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 228.00 | 229.68 | 223.98 | 224.46 | 1,765,756 | -2.84(-1.25%) |
Apr 27, 2018 | 224.22 | 227.81 | 223.11 | 227.31 | 1,369,563 | +3.09(+1.38%) |
Apr 26, 2018 | 224.46 | 227.50 | 222.09 | 224.22 | 1,881,463 | +0.03(+0.01%) |
Apr 25, 2018 | 222.89 | 225.20 | 221.17 | 224.19 | 1,449,329 | +1.22(+0.55%) |
Apr 24, 2018 | 227.36 | 230.54 | 220.87 | 222.97 | 2,001,934 | -2.96(-1.31%) |
Apr 23, 2018 | 224.59 | 226.44 | 223.98 | 225.94 | 896,376 | +1.54(+0.69%) |
Apr 20, 2018 | 228.56 | 229.25 | 222.92 | 224.39 | 1,665,667 | -4.06(-1.78%) |
Apr 19, 2018 | 231.53 | 231.53 | 226.63 | 228.45 | 1,634,254 | -3.58(-1.54%) |
Apr 18, 2018 | 229.03 | 233.79 | 227.03 | 232.03 | 2,407,563 | +3.21(+1.40%) |
Apr 17, 2018 | 228.57 | 229.87 | 227.35 | 228.82 | 1,488,517 | +1.79(+0.79%) |
Apr 16, 2018 | 223.03 | 227.99 | 223.03 | 227.03 | 1,560,962 | +5.03(+2.27%) |
Apr 13, 2018 | 221.21 | 224.24 | 220.74 | 222.00 | 1,819,107 | +2.34(+1.07%) |
Apr 12, 2018 | 217.51 | 221.18 | 217.41 | 219.66 | 1,286,333 | +3.55(+1.64%) |
Apr 11, 2018 | 214.40 | 216.93 | 214.09 | 216.11 | 997,739 | +0.00(+0.00%) |
Apr 10, 2018 | 216.11 | 218.61 | 215.16 | 216.11 | 1,836,017 | +3.34(+1.57%) |
Apr 09, 2018 | 214.02 | 216.46 | 212.53 | 212.77 | 1,525,670 | +0.03(+0.01%) |
Apr 06, 2018 | 217.27 | 217.59 | 210.40 | 212.74 | 1,593,578 | -6.16(-2.81%) |
Apr 05, 2018 | 217.30 | 219.69 | 215.38 | 218.90 | 1,270,142 | +2.10(+0.97%) |
Apr 04, 2018 | 214.76 | 217.11 | 211.14 | 216.80 | 2,232,957 | -2.07(-0.95%) |
Apr 03, 2018 | 217.22 | 219.10 | 215.28 | 218.87 | 1,695,946 | +2.31(+1.06%) |
Apr 02, 2018 | 217.19 | 219.63 | 213.57 | 216.56 | 2,272,980 | -1.46(-0.67%) |
Mar 29, 2018 | 218.03 | 218.03 | 218.03 | 0 | +4.82(+2.26%) | |
Mar 28, 2018 | 213.06 | 215.20 | 211.05 | 213.20 | 2,072,533 | +0.15(+0.07%) |
Mar 27, 2018 | 218.22 | 219.06 | 211.73 | 213.06 | 2,100,259 | -4.73(-2.17%) |
Mar 26, 2018 | 212.25 | 218.00 | 210.23 | 217.79 | 2,927,912 | +9.42(+4.52%) |
Mar 23, 2018 | 215.26 | 216.78 | 207.85 | 208.37 | 2,936,384 | -6.16(-2.87%) |
Mar 22, 2018 | 223.37 | 223.37 | 213.74 | 214.54 | 4,677,925 | -11.58(-5.12%) |
Mar 21, 2018 | 229.05 | 234.27 | 226.11 | 226.12 | 5,333,079 | -2.70(-1.18%) |
Mar 20, 2018 | 227.51 | 230.65 | 226.44 | 228.81 | 3,720,120 | +2.16(+0.95%) |
Mar 19, 2018 | 229.55 | 223.65 | 226.65 | 2,183,419 | -2.20(-0.96%) | |
Mar 16, 2018 | 225.63 | 230.75 | 225.21 | 228.85 | 2,386,540 | +4.20(+1.87%) |
Mar 15, 2018 | 224.78 | 228.48 | 224.48 | 224.65 | 1,907,538 | +0.44(+0.20%) |
Mar 14, 2018 | 229.04 | 229.28 | 223.89 | 224.20 | 1,695,229 | -3.50(-1.54%) |
Mar 13, 2018 | 224.81 | 229.49 | 224.08 | 227.71 | 2,147,965 | +3.84(+1.72%) |
Mar 12, 2018 | 224.35 | 225.64 | 223.06 | 223.87 | 1,406,454 | -0.53(-0.23%) |
Mar 09, 2018 | 220.13 | 224.64 | 218.78 | 224.39 | 1,811,471 | +6.49(+2.98%) |
Mar 08, 2018 | 219.28 | 219.29 | 214.01 | 217.90 | 2,006,678 | -1.10(-0.50%) |
Mar 07, 2018 | 219.00 | 1,818,857 | -1.23(-0.56%) | |||
Mar 06, 2018 | 220.71 | 221.66 | 218.91 | 220.23 | 1,582,680 | +1.00(+0.45%) |
Mar 05, 2018 | 216.93 | 220.29 | 214.93 | 219.23 | 1,174,425 | +0.57(+0.26%) |
Mar 02, 2018 | 218.91 | 220.03 | 215.66 | 218.66 | 1,909,048 | -2.17(-0.98%) |
Mar 01, 2018 | 223.23 | 226.96 | 219.73 | 220.83 | 2,143,569 | -2.46(-1.10%) |
Feb 28, 2018 | 226.14 | 227.93 | 223.15 | 223.28 | 1,919,508 | -2.11(-0.94%) |
Feb 27, 2018 | 230.73 | 231.90 | 225.28 | 225.39 | 1,537,967 | -5.23(-2.27%) |
Feb 26, 2018 | 229.25 | 231.20 | 226.53 | 230.62 | 1,692,829 | +2.08(+0.91%) |
Feb 23, 2018 | 224.92 | 228.56 | 224.27 | 228.55 | 1,994,051 | +6.15(+2.77%) |
Feb 22, 2018 | 222.39 | 1,526,754 | +1.93(+0.88%) | |||
Feb 21, 2018 | 218.38 | 224.50 | 218.36 | 220.46 | 1,391,602 | +2.10(+0.96%) |
Feb 20, 2018 | 221.37 | 217.70 | 218.36 | 1,241,947 | -2.91(-1.31%) | |
Feb 16, 2018 | 221.27 | 221.27 | 221.27 | 0 | -0.76(-0.34%) | |
Feb 15, 2018 | 219.21 | 222.12 | 216.27 | 222.03 | 1,884,567 | +3.81(+1.75%) |
Feb 14, 2018 | 217.25 | 219.58 | 216.43 | 218.22 | 2,005,321 | +0.45(+0.21%) |
Feb 13, 2018 | 218.86 | 217.76 | 1,673,688 | +0.35(+0.16%) | ||
Feb 12, 2018 | 214.58 | 218.72 | 213.31 | 217.41 | 2,941,462 | +4.18(+1.96%) |
Feb 09, 2018 | 213.58 | 216.57 | 204.97 | 213.23 | 5,687,143 | -3.58(-1.65%) |
Feb 08, 2018 | 228.03 | 228.03 | 216.69 | 216.81 | 3,018,410 | -10.76(-4.73%) |
Feb 07, 2018 | 225.59 | 230.59 | 225.18 | 227.58 | 1,670,622 | +0.88(+0.39%) |
Feb 06, 2018 | 221.50 | 230.24 | 219.75 | 226.70 | 3,707,352 | -1.35(-0.59%) |
Feb 05, 2018 | 228.78 | 234.25 | 225.63 | 228.05 | 2,524,613 | -3.81(-1.64%) |
Feb 02, 2018 | 236.12 | 236.72 | 231.72 | 231.85 | 1,826,477 | -5.40(-2.28%) |
Feb 01, 2018 | 233.92 | 240.73 | 233.18 | 237.25 | 2,558,208 | -0.59(-0.25%) |
Jan 31, 2018 | 238.95 | 242.09 | 237.10 | 237.84 | 1,887,204 | +0.92(+0.39%) |
Jan 30, 2018 | 241.52 | 241.66 | 235.15 | 236.92 | 2,709,579 | -5.64(-2.33%) |
Jan 29, 2018 | 242.39 | 245.16 | 242.18 | 242.56 | 1,272,702 | -1.05(-0.43%) |
Jan 26, 2018 | 243.31 | 243.75 | 240.75 | 243.62 | 1,679,839 | +0.73(+0.30%) |
Jan 25, 2018 | 245.65 | 245.65 | 241.73 | 242.88 | 1,769,508 | -2.15(-0.88%) |
Jan 24, 2018 | 246.87 | 247.27 | 243.59 | 245.03 | 1,517,743 | -1.46(-0.59%) |
Jan 23, 2018 | 248.24 | 248.24 | 245.85 | 246.49 | 1,297,552 | -1.69(-0.68%) |
Jan 22, 2018 | 247.42 | 248.37 | 245.84 | 248.18 | 1,110,339 | -0.39(-0.16%) |
Jan 19, 2018 | 247.18 | 248.62 | 244.49 | 248.57 | 1,567,520 | +1.94(+0.79%) |
Jan 18, 2018 | 246.71 | 248.88 | 245.25 | 246.63 | 2,049,115 | +0.63(+0.25%) |
Jan 17, 2018 | 245.24 | 246.38 | 242.89 | 246.01 | 1,520,836 | +1.73(+0.71%) |
Jan 16, 2018 | 246.71 | 247.52 | 242.13 | 244.28 | 1,841,398 | -2.06(-0.84%) |
Jan 12, 2018 | 246.33 | 246.33 | 246.33 | 0 | +0.60(+0.24%) | |
Jan 11, 2018 | 243.30 | 245.75 | 242.50 | 245.74 | 1,822,958 | +2.88(+1.19%) |
Jan 10, 2018 | 242.85 | 1,814,725 | +0.24(+0.10%) | |||
Jan 09, 2018 | 244.66 | 245.56 | 241.94 | 242.62 | 1,818,147 | -0.83(-0.34%) |
Jan 08, 2018 | 243.66 | 244.81 | 241.84 | 243.44 | 2,158,114 | +2.48(+1.03%) |
Jan 05, 2018 | 241.26 | 245.92 | 238.88 | 240.96 | 3,160,610 | +0.94(+0.39%) |
Jan 04, 2018 | 237.67 | 241.24 | 237.41 | 240.02 | 2,869,461 | +3.68(+1.56%) |
Jan 03, 2018 | 233.11 | 237.02 | 231.98 | 236.34 | 2,372,087 | +2.92(+1.25%) |
Jan 02, 2018 | 227.29 | 233.42 | 226.53 | 233.42 | 2,716,045 | +7.30(+3.23%) |
Dec 29, 2017 | 226.12 | 226.12 | 226.12 | 0 | +1.11(+0.49%) | |
Dec 28, 2017 | 226.53 | 227.10 | 224.06 | 225.01 | 1,106,012 | -1.55(-0.68%) |
Dec 27, 2017 | 226.77 | 226.85 | 225.46 | 226.56 | 982,359 | +0.35(+0.16%) |
Dec 26, 2017 | 226.90 | 227.67 | 225.82 | 226.21 | 834,384 | -0.34(-0.15%) |
Dec 22, 2017 | 227.04 | 227.94 | 225.78 | 226.55 | 1,480,164 | -0.13(-0.06%) |
Dec 21, 2017 | 230.01 | 231.16 | 225.41 | 226.69 | 3,591,598 | -0.82(-0.36%) |
Dec 20, 2017 | 228.89 | 229.47 | 223.45 | 227.50 | 6,507,455 | +7.73(+3.52%) |
Dec 19, 2017 | 220.66 | 217.79 | 219.78 | 2,561,642 | +0.57(+0.26%) | |
Dec 18, 2017 | 220.19 | 220.87 | 218.47 | 219.20 | 2,182,000 | +1.69(+0.78%) |
Dec 15, 2017 | 217.93 | 219.05 | 217.07 | 217.52 | 2,457,669 | +1.40(+0.65%) |
Dec 14, 2017 | 219.49 | 220.03 | 215.94 | 216.11 | 1,696,797 | -3.19(-1.45%) |
Dec 13, 2017 | 217.83 | 220.63 | 217.02 | 219.30 | 1,328,902 | +2.28(+1.05%) |
Dec 12, 2017 | 217.02 | 218.71 | 215.68 | 217.02 | 1,910,344 | +0.81(+0.37%) |
Dec 11, 2017 | 217.18 | 218.48 | 214.99 | 216.21 | 1,569,505 | -1.92(-0.88%) |
Dec 08, 2017 | 217.72 | 218.38 | 216.40 | 218.13 | 1,320,521 | +1.75(+0.81%) |
Dec 07, 2017 | 213.77 | 217.27 | 213.18 | 216.39 | 1,362,733 | +2.63(+1.23%) |
Dec 06, 2017 | 212.18 | 215.00 | 211.29 | 213.75 | 1,684,672 | +0.89(+0.42%) |
Dec 05, 2017 | 215.48 | 216.58 | 212.56 | 212.86 | 1,760,323 | -3.30(-1.53%) |
Dec 04, 2017 | 212.29 | 219.79 | 211.40 | 216.16 | 3,372,060 | +7.42(+3.56%) |
Dec 01, 2017 | 209.53 | 210.68 | 206.17 | 208.74 | 2,001,549 | -0.56(-0.27%) |
Nov 30, 2017 | 205.56 | 211.49 | 205.56 | 209.30 | 3,023,801 | +5.00(+2.45%) |
Nov 29, 2017 | 197.96 | 204.79 | 197.82 | 204.30 | 2,080,822 | +6.71(+3.40%) |
Nov 28, 2017 | 197.01 | 195.96 | 197.59 | 1,822,022 | +0.58(+0.29%) | |
Nov 27, 2017 | 196.32 | 197.45 | 195.64 | 197.01 | 1,376,503 | +0.79(+0.40%) |
Nov 24, 2017 | 198.03 | 198.12 | 195.63 | 196.22 | 778,154 | -0.75(-0.38%) |
Nov 22, 2017 | 197.15 | 197.50 | 195.80 | 196.97 | 1,473,453 | +0.46(+0.24%) |
Nov 21, 2017 | 197.02 | 197.10 | 196.06 | 196.51 | 1,356,442 | +0.06(+0.03%) |
Nov 20, 2017 | 195.87 | 197.43 | 195.36 | 196.45 | 1,096,152 | +1.13(+0.58%) |
Nov 17, 2017 | 196.28 | 197.38 | 195.22 | 195.32 | 1,599,988 | -1.73(-0.88%) |
Nov 16, 2017 | 194.70 | 197.74 | 194.24 | 197.04 | 1,677,129 | +3.13(+1.61%) |
Nov 15, 2017 | 197.99 | 198.82 | 193.66 | 193.91 | 1,462,502 | -4.97(-2.50%) |
Nov 14, 2017 | 199.67 | 199.82 | 198.50 | 198.88 | 890,285 | -1.35(-0.67%) |
Nov 13, 2017 | 198.48 | 200.53 | 197.72 | 200.23 | 1,337,406 | +2.97(+1.50%) |
Nov 10, 2017 | 196.12 | 197.53 | 195.56 | 197.26 | 1,035,429 | +0.64(+0.33%) |
Nov 09, 2017 | 198.39 | 198.71 | 194.84 | 196.62 | 1,107,303 | -2.77(-1.39%) |
Nov 08, 2017 | 199.32 | 200.66 | 198.78 | 199.39 | 1,075,902 | -0.60(-0.30%) |
Nov 07, 2017 | 200.34 | 201.50 | 199.66 | 199.98 | 946,205 | +0.19(+0.10%) |
Nov 06, 2017 | 202.22 | 202.67 | 199.40 | 199.79 | 1,220,443 | -2.97(-1.47%) |
Nov 03, 2017 | 203.60 | 204.28 | 202.32 | 202.77 | 896,392 | -0.96(-0.47%) |
Nov 02, 2017 | 204.09 | 204.81 | 201.52 | 203.73 | 1,457,997 | -0.15(-0.07%) |
Nov 01, 2017 | 205.26 | 205.60 | 203.16 | 203.87 | 1,271,632 | -0.32(-0.15%) |
Oct 31, 2017 | 206.28 | 206.45 | 204.16 | 204.19 | 1,049,702 | -1.73(-0.84%) |
Oct 30, 2017 | 208.04 | 208.38 | 205.42 | 205.91 | 821,463 | -2.49(-1.19%) |
Oct 27, 2017 | 207.06 | 209.20 | 206.72 | 208.40 | 1,373,682 | +1.29(+0.62%) |
Oct 26, 2017 | 204.65 | 208.05 | 204.27 | 207.11 | 1,581,705 | +3.20(+1.57%) |
Oct 25, 2017 | 203.81 | 204.73 | 203.47 | 203.91 | 1,225,956 | -0.31(-0.15%) |
Oct 24, 2017 | 204.12 | 205.01 | 203.67 | 204.22 | 1,224,372 | +0.45(+0.22%) |
Oct 23, 2017 | 204.36 | 204.88 | 203.18 | 203.76 | 1,318,641 | +0.24(+0.12%) |
Oct 20, 2017 | 203.40 | 204.22 | 202.55 | 203.52 | 1,435,336 | +0.99(+0.49%) |
Oct 19, 2017 | 200.27 | 202.55 | 199.49 | 202.52 | 1,644,446 | +1.51(+0.75%) |
Oct 18, 2017 | 199.35 | 201.89 | 199.12 | 201.01 | 941,906 | +1.99(+1.00%) |
Oct 17, 2017 | 199.85 | 200.30 | 198.76 | 199.02 | 1,143,502 | -1.13(-0.57%) |
Oct 16, 2017 | 201.39 | 201.39 | 199.19 | 200.16 | 843,652 | -0.79(-0.39%) |
Oct 13, 2017 | 203.90 | 204.43 | 200.74 | 200.94 | 1,203,417 | -2.57(-1.26%) |
Oct 12, 2017 | 201.26 | 204.21 | 201.02 | 203.51 | 1,296,522 | +2.15(+1.07%) |
Oct 11, 2017 | 200.25 | 201.65 | 200.06 | 201.36 | 1,458,179 | +1.72(+0.86%) |
Oct 10, 2017 | 200.16 | 200.94 | 199.52 | 199.64 | 785,399 | +0.13(+0.06%) |
Oct 09, 2017 | 199.94 | 200.53 | 198.97 | 199.51 | 1,133,403 | -0.15(-0.07%) |
Oct 06, 2017 | 200.30 | 200.96 | 199.13 | 199.66 | 865,961 | -0.73(-0.37%) |
Oct 05, 2017 | 197.48 | 200.44 | 196.92 | 200.39 | 2,292,255 | +0.26(+0.13%) |
Oct 04, 2017 | 201.53 | 202.07 | 200.03 | 200.13 | 1,110,760 | -1.52(-0.75%) |
Oct 03, 2017 | 204.53 | 205.17 | 201.27 | 201.65 | 1,427,521 | -3.01(-1.47%) |
Oct 02, 2017 | 203.92 | 205.26 | 203.09 | 204.66 | 1,292,622 | +0.68(+0.33%) |
Sep 29, 2017 | 202.79 | 204.67 | 202.09 | 203.98 | 1,426,782 | +1.19(+0.59%) |
Sep 28, 2017 | 198.59 | 203.00 | 198.14 | 202.79 | 1,623,372 | +3.85(+1.94%) |
Sep 27, 2017 | 199.64 | 199.82 | 198.93 | 198.93 | 1,395,872 | +0.17(+0.09%) |
Sep 26, 2017 | 197.79 | 199.22 | 197.61 | 198.76 | 1,553,396 | +0.55(+0.28%) |
Sep 25, 2017 | 199.05 | 199.77 | 196.76 | 198.21 | 1,412,830 | -0.72(-0.36%) |
Sep 22, 2017 | 197.89 | 199.79 | 196.98 | 198.93 | 1,777,835 | +1.06(+0.53%) |
Sep 21, 2017 | 198.93 | 199.63 | 197.13 | 197.88 | 2,313,880 | -1.51(-0.76%) |
Sep 20, 2017 | 195.65 | 201.38 | 194.93 | 199.39 | 4,727,950 | +4.07(+2.08%) |
Sep 19, 2017 | 194.53 | 196.18 | 194.43 | 195.32 | 2,343,865 | +0.83(+0.43%) |
Sep 18, 2017 | 194.41 | 195.62 | 193.61 | 194.49 | 1,244,681 | +0.23(+0.12%) |
Sep 15, 2017 | 192.49 | 196.22 | 191.47 | 194.26 | 2,003,405 | +0.28(+0.14%) |
Sep 14, 2017 | 193.65 | 195.49 | 193.53 | 193.98 | 1,070,758 | -0.43(-0.22%) |
Sep 13, 2017 | 194.52 | 194.89 | 193.16 | 194.41 | 885,676 | -0.49(-0.25%) |
Sep 12, 2017 | 192.88 | 196.49 | 192.70 | 194.90 | 1,748,321 | +2.84(+1.48%) |
Sep 11, 2017 | 191.80 | 192.60 | 190.81 | 192.06 | 1,649,939 | +1.74(+0.91%) |
Sep 08, 2017 | 192.32 | 192.32 | 189.59 | 190.32 | 1,770,511 | -2.42(-1.26%) |
Sep 07, 2017 | 191.88 | 193.06 | 191.35 | 192.75 | 977,202 | +1.58(+0.83%) |
Sep 06, 2017 | 193.71 | 191.17 | 191.17 | 1,257,906 | -1.22(-0.63%) | |
Sep 05, 2017 | 193.24 | 193.88 | 191.61 | 192.39 | 1,157,939 | -1.61(-0.83%) |
Sep 01, 2017 | 194.07 | 195.50 | 193.51 | 194.00 | 915,217 | +0.60(+0.31%) |
Aug 31, 2017 | 193.73 | 194.09 | 192.49 | 193.40 | 1,206,629 | +0.54(+0.28%) |
Aug 30, 2017 | 191.41 | 193.50 | 190.85 | 192.86 | 1,120,320 | +2.24(+1.17%) |
Aug 29, 2017 | 187.16 | 190.94 | 186.94 | 190.62 | 913,779 | +2.22(+1.18%) |
Aug 28, 2017 | 188.03 | 188.76 | 187.49 | 188.40 | 709,520 | +0.97(+0.52%) |
Aug 25, 2017 | 187.40 | 188.55 | 186.91 | 187.43 | 680,860 | +0.98(+0.53%) |
Aug 24, 2017 | 187.66 | 187.70 | 185.51 | 186.44 | 663,065 | -0.36(-0.19%) |
Aug 23, 2017 | 187.93 | 188.40 | 185.84 | 186.80 | 1,125,701 | -1.99(-1.06%) |
Aug 22, 2017 | 186.74 | 189.09 | 186.57 | 188.80 | 777,574 | +2.66(+1.43%) |
Aug 21, 2017 | 185.84 | 186.38 | 184.82 | 186.14 | 1,087,173 | +0.30(+0.16%) |
Aug 18, 2017 | 185.13 | 187.25 | 184.66 | 185.84 | 1,031,379 | +0.57(+0.31%) |
Aug 17, 2017 | 188.54 | 188.94 | 185.27 | 185.27 | 1,139,796 | -3.84(-2.03%) |
Aug 16, 2017 | 188.93 | 190.34 | 188.85 | 189.11 | 786,684 | +0.50(+0.27%) |
Aug 15, 2017 | 188.10 | 189.68 | 187.67 | 188.61 | 801,459 | +1.09(+0.58%) |
Aug 14, 2017 | 185.79 | 187.67 | 185.79 | 187.52 | 1,225,110 | +2.70(+1.46%) |
Aug 11, 2017 | 183.48 | 186.57 | 183.25 | 184.82 | 1,259,875 | +1.19(+0.65%) |
Aug 10, 2017 | 185.66 | 185.84 | 183.61 | 183.63 | 1,230,625 | -2.37(-1.28%) |
Aug 09, 2017 | 186.36 | 186.43 | 184.62 | 186.00 | 1,129,251 | -0.74(-0.40%) |
Aug 08, 2017 | 188.14 | 188.95 | 186.49 | 186.74 | 1,391,667 | -1.23(-0.66%) |
Aug 07, 2017 | 188.54 | 188.54 | 187.27 | 187.98 | 1,095,836 | -0.86(-0.45%) |
Aug 04, 2017 | 188.74 | 189.88 | 186.22 | 188.83 | 1,607,424 | -0.04(-0.02%) |
Aug 03, 2017 | 188.66 | 189.19 | 187.90 | 188.87 | 1,209,034 | -0.13(-0.07%) |
Aug 02, 2017 | 186.74 | 189.16 | 186.11 | 189.00 | 1,487,605 | +2.52(+1.35%) |
Aug 01, 2017 | 188.51 | 188.91 | 185.76 | 186.48 | 1,304,286 | -1.19(-0.63%) |
Jul 31, 2017 | 187.98 | 188.38 | 187.38 | 187.67 | 924,596 | -0.01(-0.00%) |
Jul 28, 2017 | 187.34 | 188.50 | 186.46 | 187.68 | 1,193,132 | +0.45(+0.24%) |
Jul 27, 2017 | 192.38 | 192.85 | 186.04 | 187.23 | 2,631,697 | -5.49(-2.85%) |
Jul 26, 2017 | 193.79 | 193.82 | 192.57 | 192.72 | 741,807 | -0.67(-0.34%) |
Jul 25, 2017 | 192.86 | 194.49 | 192.74 | 193.39 | 995,787 | +1.52(+0.79%) |
Jul 24, 2017 | 191.33 | 192.51 | 190.92 | 191.87 | 1,148,318 | +0.15(+0.08%) |
Jul 21, 2017 | 190.17 | 191.80 | 189.19 | 191.71 | 1,369,721 | +0.57(+0.30%) |
Jul 20, 2017 | 192.33 | 192.55 | 190.66 | 191.14 | 2,190,269 | -0.90(-0.47%) |
Jul 19, 2017 | 190.47 | 192.11 | 189.54 | 192.04 | 2,899,980 | +1.66(+0.87%) |
Jul 18, 2017 | 194.10 | 194.10 | 190.30 | 190.38 | 2,472,642 | -4.01(-2.06%) |
Jul 17, 2017 | 194.18 | 195.28 | 190.83 | 194.39 | 3,146,886 | -3.23(-1.63%) |
Jul 14, 2017 | 195.99 | 197.97 | 195.66 | 197.62 | 1,108,560 | +0.98(+0.50%) |
Jul 13, 2017 | 196.99 | 197.15 | 195.95 | 196.64 | 1,083,851 | -0.32(-0.16%) |
Jul 12, 2017 | 197.45 | 197.79 | 196.55 | 196.95 | 1,143,490 | +0.70(+0.36%) |
Jul 11, 2017 | 197.65 | 197.80 | 195.18 | 196.25 | 1,291,806 | -1.20(-0.61%) |
Jul 10, 2017 | 196.66 | 198.45 | 196.40 | 197.45 | 1,128,715 | +0.33(+0.16%) |
Jul 07, 2017 | 195.10 | 197.56 | 194.31 | 197.12 | 1,185,148 | +3.14(+1.62%) |
Jul 06, 2017 | 196.03 | 196.66 | 193.63 | 193.99 | 1,663,564 | -2.96(-1.50%) |
Jul 05, 2017 | 196.12 | 197.83 | 195.79 | 196.94 | 1,296,909 | +0.84(+0.43%) |
Jul 03, 2017 | 197.11 | 197.82 | 196.10 | 196.10 | 1,099,292 | +0.04(+0.02%) |
Jun 30, 2017 | 195.29 | 196.99 | 194.91 | 196.06 | 1,565,935 | +1.90(+0.98%) |
Jun 29, 2017 | 195.76 | 195.76 | 193.96 | 194.16 | 1,744,792 | -1.73(-0.88%) |
Jun 28, 2017 | 195.03 | 196.06 | 194.22 | 195.90 | 1,622,017 | +2.54(+1.32%) |
Jun 27, 2017 | 193.99 | 194.98 | 193.32 | 193.35 | 1,709,396 | -0.93(-0.48%) |
Jun 26, 2017 | 195.21 | 196.02 | 193.96 | 194.28 | 1,381,827 | +0.01(+0.00%) |
Jun 23, 2017 | 190.70 | 195.73 | 190.58 | 194.27 | 2,823,562 | +3.36(+1.76%) |
Jun 22, 2017 | 189.27 | 191.86 | 188.19 | 190.92 | 2,247,244 | -0.60(-0.32%) |
Jun 21, 2017 | 187.64 | 192.93 | 185.39 | 191.52 | 3,917,571 | +3.02(+1.60%) |
Jun 20, 2017 | 189.84 | 190.35 | 188.50 | 188.50 | 2,597,786 | -1.35(-0.71%) |
Jun 19, 2017 | 190.10 | 190.28 | 187.74 | 189.85 | 2,575,387 | +0.41(+0.21%) |
Jun 16, 2017 | 189.76 | 190.69 | 188.61 | 189.45 | 2,046,908 | +0.05(+0.02%) |
Jun 15, 2017 | 187.05 | 189.74 | 186.98 | 189.40 | 1,423,422 | +1.39(+0.74%) |
Jun 14, 2017 | 189.11 | 189.11 | 186.92 | 188.01 | 1,233,431 | -0.47(-0.25%) |
Jun 13, 2017 | 188.91 | 189.58 | 187.60 | 188.48 | 1,345,729 | +0.27(+0.14%) |
Jun 12, 2017 | 185.52 | 188.41 | 184.73 | 188.21 | 2,045,948 | +2.45(+1.32%) |
Jun 09, 2017 | 185.30 | 186.40 | 184.45 | 185.76 | 1,679,811 | +0.50(+0.27%) |
Jun 08, 2017 | 186.24 | 183.87 | 185.25 | 2,194,730 | -0.28(-0.15%) | |
Jun 07, 2017 | 182.97 | 185.68 | 182.18 | 185.53 | 2,417,397 | +2.68(+1.47%) |
Jun 06, 2017 | 181.16 | 184.42 | 180.75 | 182.85 | 2,355,680 | +0.83(+0.45%) |
Jun 05, 2017 | 182.40 | 183.96 | 181.85 | 182.02 | 1,912,253 | -0.77(-0.42%) |
Jun 02, 2017 | 179.13 | 184.40 | 178.96 | 182.80 | 3,363,471 | +4.28(+2.39%) |
Jun 01, 2017 | 175.12 | 178.87 | 174.54 | 178.52 | 1,577,830 | +4.07(+2.33%) |
May 31, 2017 | 174.85 | 174.87 | 172.74 | 174.45 | 1,447,857 | -0.04(-0.02%) |
May 30, 2017 | 174.44 | 175.48 | 173.41 | 174.49 | 1,203,924 | -0.34(-0.20%) |
May 26, 2017 | 174.39 | 175.44 | 174.22 | 174.83 | 842,260 | -0.50(-0.28%) |
May 25, 2017 | 174.33 | 175.44 | 173.63 | 175.33 | 1,508,384 | +1.39(+0.80%) |
May 24, 2017 | 174.09 | 174.51 | 173.34 | 173.94 | 798,434 | +0.19(+0.11%) |
May 23, 2017 | 172.51 | 173.97 | 171.84 | 173.75 | 1,007,820 | +1.27(+0.74%) |
May 22, 2017 | 171.35 | 172.71 | 170.49 | 172.48 | 1,203,979 | +2.05(+1.20%) |
May 19, 2017 | 170.37 | 172.07 | 169.87 | 170.43 | 1,453,443 | +0.58(+0.34%) |
May 18, 2017 | 169.65 | 171.66 | 167.40 | 169.85 | 1,782,985 | +1.12(+0.66%) |
May 17, 2017 | 174.72 | 173.54 | 168.36 | 168.74 | 2,538,091 | -5.98(-3.43%) |
May 16, 2017 | 175.35 | 175.72 | 174.62 | 174.72 | 1,188,032 | -0.56(-0.32%) |
May 15, 2017 | 172.69 | 176.34 | 172.14 | 175.28 | 2,320,589 | +2.79(+1.62%) |
May 12, 2017 | 170.80 | 172.86 | 170.80 | 172.49 | 1,502,533 | +0.74(+0.43%) |
May 11, 2017 | 170.22 | 172.04 | 169.14 | 171.75 | 1,476,314 | +0.98(+0.57%) |
May 10, 2017 | 171.48 | 171.90 | 170.11 | 170.77 | 1,078,881 | -0.94(-0.55%) |
May 09, 2017 | 172.22 | 172.46 | 170.68 | 171.71 | 1,254,988 | -0.29(-0.17%) |
May 08, 2017 | 172.91 | 172.91 | 171.74 | 172.00 | 1,171,820 | -1.18(-0.68%) |
May 05, 2017 | 172.36 | 173.52 | 171.66 | 173.18 | 1,240,519 | +1.11(+0.64%) |
May 04, 2017 | 171.33 | 172.10 | 170.89 | 172.07 | 1,512,804 | +1.14(+0.67%) |
May 03, 2017 | 170.13 | 171.11 | 169.60 | 170.93 | 894,448 | +0.80(+0.47%) |
May 02, 2017 | 169.78 | 170.76 | 169.41 | 170.12 | 1,288,333 | +0.72(+0.43%) |