Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 187.49 | 192.32 | 187.10 | 191.39 | 30,836,962 | +4.10(+2.19%) |
May 30, 2018 | 186.16 | 187.61 | 184.87 | 187.28 | 13,762,412 | +1.93(+1.04%) |
May 29, 2018 | 183.96 | 186.43 | 183.33 | 185.36 | 16,430,270 | +0.82(+0.44%) |
May 25, 2018 | 184.54 | 184.54 | 184.54 | 0 | -1.01(-0.54%) | |
May 24, 2018 | 185.50 | 186.42 | 184.65 | 185.55 | 12,378,018 | -0.97(-0.52%) |
May 23, 2018 | 182.13 | 186.53 | 181.83 | 186.52 | 16,661,240 | +3.09(+1.69%) |
May 22, 2018 | 184.55 | 185.04 | 183.05 | 183.42 | 12,329,162 | -0.69(-0.37%) |
May 21, 2018 | 183.39 | 184.92 | 182.75 | 184.11 | 13,559,636 | +1.81(+0.99%) |
May 18, 2018 | 183.11 | 183.81 | 182.24 | 182.31 | 13,157,433 | -1.08(-0.59%) |
May 17, 2018 | 182.31 | 183.68 | 181.85 | 183.38 | 14,869,362 | +0.56(+0.31%) |
May 16, 2018 | 183.32 | 183.94 | 182.28 | 182.82 | 17,008,912 | -1.12(-0.61%) |
May 15, 2018 | 184.50 | 184.91 | 182.82 | 183.94 | 15,454,694 | -2.31(-1.24%) |
May 14, 2018 | 187.32 | 187.47 | 185.82 | 186.26 | 15,671,894 | -0.35(-0.19%) |
May 11, 2018 | 184.47 | 187.93 | 183.80 | 186.61 | 21,251,428 | +1.46(+0.79%) |
May 10, 2018 | 182.77 | 185.75 | 182.13 | 185.15 | 21,104,792 | +2.87(+1.57%) |
May 09, 2018 | 179.30 | 182.63 | 178.41 | 182.28 | 23,326,068 | +3.73(+2.09%) |
May 08, 2018 | 177.88 | 178.67 | 176.75 | 178.55 | 15,603,361 | +0.95(+0.53%) |
May 07, 2018 | 176.99 | 179.13 | 176.81 | 177.60 | 18,751,960 | +1.36(+0.77%) |
May 04, 2018 | 172.72 | 176.62 | 172.71 | 176.25 | 17,714,170 | +2.58(+1.49%) |
May 03, 2018 | 174.77 | 175.76 | 171.77 | 173.66 | 24,069,152 | -2.05(-1.16%) |
May 02, 2018 | 173.89 | 177.72 | 173.84 | 175.71 | 30,468,278 | +2.21(+1.27%) |
May 01, 2018 | 171.65 | 173.66 | 169.88 | 173.50 | 26,072,740 | +1.86(+1.08%) |
Apr 30, 2018 | 173.43 | 175.36 | 171.36 | 171.65 | 20,784,618 | -1.59(-0.92%) |
Apr 27, 2018 | 176.45 | 176.74 | 172.25 | 173.23 | 29,865,902 | -0.57(-0.33%) |
Apr 26, 2018 | 172.87 | 175.91 | 170.45 | 173.80 | 77,688,400 | +14.44(+9.06%) |
Apr 25, 2018 | 159.82 | 160.73 | 155.90 | 159.36 | 40,904,808 | +0.00(+0.00%) |
Apr 24, 2018 | 165.09 | 165.76 | 157.87 | 159.36 | 35,138,608 | -6.14(-3.71%) |
Apr 23, 2018 | 166.93 | 168.10 | 164.75 | 165.50 | 23,130,300 | -0.44(-0.26%) |
Apr 20, 2018 | 167.45 | 168.09 | 165.47 | 165.94 | 19,158,726 | -1.82(-1.08%) |
Apr 19, 2018 | 165.86 | 167.99 | 164.86 | 167.75 | 22,261,538 | +1.74(+1.05%) |
Apr 18, 2018 | 166.54 | 167.77 | 165.43 | 166.02 | 21,004,854 | -2.29(-1.36%) |
Apr 17, 2018 | 165.49 | 168.65 | 165.32 | 168.31 | 22,779,606 | +3.82(+2.32%) |
Apr 16, 2018 | 165.38 | 165.44 | 163.06 | 164.49 | 18,145,032 | +0.31(+0.19%) |
Apr 13, 2018 | 164.24 | 165.36 | 163.43 | 164.18 | 20,031,638 | +0.65(+0.40%) |
Apr 12, 2018 | 166.64 | 167.06 | 162.77 | 163.53 | 38,323,204 | -2.45(-1.47%) |
Apr 11, 2018 | 165.02 | 168.30 | 162.91 | 165.98 | 56,239,776 | +1.28(+0.78%) |
Apr 10, 2018 | 157.61 | 165.64 | 156.76 | 164.70 | 58,954,596 | +7.10(+4.50%) |
Apr 09, 2018 | 157.50 | 160.20 | 155.72 | 157.61 | 34,967,592 | +0.73(+0.46%) |
Apr 06, 2018 | 157.41 | 161.09 | 156.49 | 156.88 | 41,730,388 | -2.14(-1.34%) |
Apr 05, 2018 | 161.23 | 161.24 | 156.33 | 159.01 | 41,376,700 | +4.23(+2.73%) |
Apr 04, 2018 | 151.71 | 155.24 | 150.20 | 154.78 | 49,906,436 | -1.01(-0.65%) |
Apr 03, 2018 | 156.23 | 157.07 | 150.50 | 155.79 | 42,615,480 | +0.72(+0.46%) |
Apr 02, 2018 | 157.49 | 158.87 | 153.79 | 155.07 | 36,862,660 | -4.39(-2.75%) |
Mar 29, 2018 | 159.46 | 159.46 | 159.46 | 0 | +6.75(+4.42%) | |
Mar 28, 2018 | 151.34 | 155.56 | 150.49 | 152.72 | 60,121,884 | +0.81(+0.53%) |
Mar 27, 2018 | 155.99 | 162.52 | 150.44 | 151.91 | 79,222,896 | -7.82(-4.90%) |
Mar 26, 2018 | 160.49 | 160.77 | 148.71 | 159.73 | 126,335,064 | +0.67(+0.42%) |
Mar 23, 2018 | 165.10 | 166.76 | 158.74 | 159.06 | 53,719,868 | -5.49(-3.34%) |
Mar 22, 2018 | 165.79 | 169.92 | 163.38 | 164.55 | 73,811,328 | -4.49(-2.66%) |
Mar 21, 2018 | 164.46 | 173.04 | 162.97 | 169.04 | 106,796,256 | +1.24(+0.74%) |
Mar 20, 2018 | 167.13 | 169.85 | 161.62 | 167.81 | 130,082,816 | -4.40(-2.56%) |
Mar 19, 2018 | 176.65 | 176.80 | 169.71 | 172.21 | 88,226,360 | -12.50(-6.77%) |
Mar 16, 2018 | 184.11 | 184.95 | 183.03 | 184.71 | 24,453,584 | +1.23(+0.67%) |
Mar 15, 2018 | 182.86 | 183.62 | 181.82 | 183.48 | 15,675,804 | -0.33(-0.18%) |
Mar 14, 2018 | 182.23 | 183.87 | 181.51 | 183.81 | 16,852,800 | +2.31(+1.27%) |
Mar 13, 2018 | 185.23 | 185.61 | 180.74 | 181.51 | 18,097,884 | -2.87(-1.56%) |
Mar 12, 2018 | 184.85 | 185.72 | 183.84 | 184.38 | 15,326,630 | -0.47(-0.25%) |
Mar 09, 2018 | 183.53 | 185.13 | 182.83 | 184.85 | 18,564,362 | +2.88(+1.58%) |
Mar 08, 2018 | 183.18 | 184.02 | 181.08 | 181.97 | 17,064,988 | -1.37(-0.75%) |
Mar 07, 2018 | 183.44 | 183.33 | 19,055,582 | +3.92(+2.19%) | ||
Mar 06, 2018 | 181.41 | 182.01 | 178.74 | 179.41 | 14,997,291 | -0.62(-0.34%) |
Mar 05, 2018 | 175.84 | 180.78 | 175.53 | 180.03 | 16,211,578 | +3.77(+2.14%) |
Mar 02, 2018 | 172.94 | 176.75 | 172.63 | 176.26 | 20,067,056 | +0.68(+0.39%) |
Mar 01, 2018 | 178.64 | 179.75 | 174.05 | 175.58 | 23,233,562 | -2.38(-1.33%) |
Feb 28, 2018 | 181.93 | 182.50 | 177.78 | 177.95 | 18,666,230 | -3.13(-1.73%) |
Feb 27, 2018 | 184.07 | 184.32 | 181.09 | 181.09 | 15,850,638 | -3.46(-1.88%) |
Feb 26, 2018 | 184.20 | 185.28 | 182.85 | 184.55 | 17,621,744 | +1.64(+0.89%) |
Feb 23, 2018 | 179.53 | 183.01 | 179.14 | 182.91 | 19,046,346 | +4.29(+2.40%) |
Feb 22, 2018 | 177.05 | 178.62 | 17,814,148 | +1.08(+0.61%) | ||
Feb 21, 2018 | 176.35 | 180.87 | 176.04 | 177.54 | 23,223,156 | +1.90(+1.08%) |
Feb 20, 2018 | 175.41 | 177.59 | 174.75 | 175.65 | 21,131,738 | -1.35(-0.76%) |
Feb 16, 2018 | 177.00 | 177.00 | 177.00 | 0 | -2.59(-1.44%) | |
Feb 15, 2018 | 179.15 | 177.09 | 179.59 | 20,814,548 | +0.44(+0.25%) | |
Feb 14, 2018 | 173.09 | 179.38 | 172.89 | 179.15 | 28,973,596 | +6.36(+3.68%) |
Feb 13, 2018 | 175.26 | 175.61 | 172.75 | 172.79 | 21,483,908 | -3.25(-1.85%) |
Feb 12, 2018 | 176.70 | 177.14 | 171.49 | 176.05 | 32,128,272 | +0.30(+0.17%) |
Feb 09, 2018 | 174.40 | 176.54 | 166.84 | 175.75 | 39,969,588 | +4.52(+2.64%) |
Feb 08, 2018 | 181.47 | 171.13 | 171.23 | 38,494,172 | -8.58(-4.77%) | |
Feb 07, 2018 | 183.77 | 184.68 | 179.58 | 179.81 | 27,549,676 | -5.12(-2.77%) |
Feb 06, 2018 | 178.20 | 185.35 | 177.38 | 184.93 | 37,805,436 | +4.04(+2.23%) |
Feb 05, 2018 | 186.55 | 190.22 | 180.24 | 180.89 | 32,923,652 | -9.00(-4.74%) |
Feb 02, 2018 | 191.65 | 193.81 | 189.59 | 189.89 | 26,732,304 | -2.80(-1.46%) |
Feb 01, 2018 | 187.83 | 194.92 | 187.50 | 192.69 | 54,094,176 | +6.19(+3.32%) |
Jan 31, 2018 | 187.98 | 189.36 | 184.84 | 186.51 | 42,447,268 | -0.23(-0.12%) |
Jan 30, 2018 | 187.24 | 187.79 | 181.47 | 186.74 | 20,885,414 | +1.14(+0.61%) |
Jan 29, 2018 | 188.36 | 188.45 | 185.25 | 185.60 | 20,377,260 | -4.01(-2.12%) |
Jan 26, 2018 | 187.37 | 189.61 | 186.43 | 189.61 | 17,795,706 | +2.51(+1.34%) |
Jan 25, 2018 | 187.56 | 188.16 | 186.22 | 187.10 | 17,388,998 | +0.93(+0.50%) |
Jan 24, 2018 | 189.50 | 190.25 | 186.14 | 186.17 | 23,492,112 | -2.79(-1.48%) |
Jan 23, 2018 | 185.67 | 189.16 | 185.17 | 188.96 | 25,713,932 | +3.97(+2.15%) |
Jan 22, 2018 | 180.43 | 185.01 | 180.04 | 184.99 | 21,077,472 | +4.07(+2.25%) |
Jan 19, 2018 | 180.48 | 182.00 | 179.80 | 180.92 | 26,881,666 | +1.49(+0.83%) |
Jan 18, 2018 | 177.76 | 180.61 | 176.72 | 179.43 | 23,303,092 | +2.20(+1.24%) |
Jan 17, 2018 | 178.89 | 178.95 | 175.44 | 177.24 | 28,029,932 | -0.79(-0.44%) |
Jan 16, 2018 | 181.13 | 181.38 | 177.68 | 178.02 | 35,452,632 | -0.98(-0.55%) |
Jan 12, 2018 | 179.00 | 179.00 | 179.00 | 0 | -8.38(-4.47%) | |
Jan 11, 2018 | 188.01 | 188.01 | 187.00 | 187.38 | 9,601,882 | -0.07(-0.04%) |
Jan 10, 2018 | 187.50 | 187.46 | 10,540,542 | -0.03(-0.02%) | ||
Jan 09, 2018 | 188.31 | 188.40 | 186.72 | 187.49 | 12,403,838 | -0.41(-0.22%) |
Jan 08, 2018 | 186.82 | 188.51 | 185.95 | 187.89 | 18,021,544 | +1.43(+0.77%) |
Jan 05, 2018 | 185.21 | 186.52 | 184.55 | 186.47 | 13,602,429 | +2.52(+1.37%) |
Jan 04, 2018 | 184.52 | 185.83 | 183.72 | 183.95 | 13,896,066 | -0.34(-0.18%) |
Jan 03, 2018 | 181.51 | 184.40 | 180.96 | 184.29 | 16,916,576 | +3.24(+1.79%) |
Jan 02, 2018 | 177.32 | 181.21 | 177.19 | 181.05 | 18,179,660 | +4.95(+2.81%) |
Dec 29, 2017 | 176.10 | 176.10 | 176.10 | 0 | -1.46(-0.82%) | |
Dec 28, 2017 | 177.59 | 178.57 | 177.32 | 177.56 | 12,240,727 | +0.30(+0.17%) |
Dec 27, 2017 | 176.19 | 178.07 | 175.90 | 177.26 | 9,514,259 | +1.63(+0.93%) |
Dec 26, 2017 | 176.64 | 174.31 | 175.63 | 8,910,092 | -1.21(-0.68%) | |
Dec 22, 2017 | 176.78 | 177.17 | 175.87 | 176.84 | 8,526,937 | -0.25(-0.14%) |
Dec 21, 2017 | 177.57 | 178.31 | 176.69 | 177.09 | 11,169,711 | -0.44(-0.25%) |
Dec 20, 2017 | 179.44 | 179.44 | 177.00 | 177.53 | 11,867,639 | -1.62(-0.90%) |
Dec 19, 2017 | 179.58 | 179.71 | 177.85 | 179.14 | 14,877,532 | -1.31(-0.72%) |
Dec 18, 2017 | 180.64 | 180.93 | 179.38 | 180.45 | 17,246,270 | +0.64(+0.35%) |
Dec 15, 2017 | 178.65 | 180.12 | 177.99 | 179.81 | 28,521,590 | +1.79(+1.00%) |
Dec 14, 2017 | 177.92 | 179.99 | 177.32 | 178.02 | 13,600,959 | +0.09(+0.05%) |
Dec 13, 2017 | 176.94 | 178.79 | 176.89 | 177.93 | 14,640,289 | +1.34(+0.76%) |
Dec 12, 2017 | 178.23 | 178.81 | 176.24 | 176.60 | 16,830,242 | -2.08(-1.16%) |
Dec 11, 2017 | 178.93 | 179.85 | 178.43 | 178.67 | 13,185,521 | +0.04(+0.02%) |
Dec 08, 2017 | 181.16 | 181.89 | 178.37 | 178.63 | 19,924,624 | -1.14(-0.63%) |
Dec 07, 2017 | 175.44 | 180.02 | 175.44 | 179.77 | 20,394,748 | +4.07(+2.32%) |
Dec 06, 2017 | 172.15 | 176.41 | 171.55 | 175.70 | 20,237,280 | +3.22(+1.87%) |
Dec 05, 2017 | 170.10 | 175.02 | 168.66 | 172.48 | 20,208,394 | +1.36(+0.79%) |
Dec 04, 2017 | 175.93 | 176.21 | 170.44 | 171.12 | 24,482,730 | -3.62(-2.07%) |
Dec 01, 2017 | 175.67 | 177.12 | 175.07 | 174.74 | 20,223,998 | -2.08(-1.17%) |
Nov 30, 2017 | 176.49 | 177.89 | 174.84 | 176.82 | 25,249,054 | +2.05(+1.17%) |
Nov 29, 2017 | 181.52 | 181.60 | 173.64 | 174.77 | 41,979,112 | -7.28(-4.00%) |
Nov 28, 2017 | 183.13 | 183.87 | 181.72 | 182.05 | 14,405,674 | -0.61(-0.33%) |
Nov 27, 2017 | 182.19 | 183.35 | 181.62 | 182.66 | 12,364,097 | +0.25(+0.14%) |
Nov 24, 2017 | 180.03 | 182.77 | 179.92 | 182.41 | 9,445,653 | +1.91(+1.06%) |
Nov 22, 2017 | 180.93 | 181.36 | 180.07 | 180.50 | 10,397,651 | -0.99(-0.54%) |
Nov 21, 2017 | 178.78 | 181.52 | 178.62 | 181.49 | 14,518,772 | +3.11(+1.75%) |
Nov 20, 2017 | 178.50 | 179.13 | 177.74 | 178.37 | 10,065,297 | -0.26(-0.15%) |
Nov 17, 2017 | 178.93 | 179.61 | 178.53 | 178.63 | 13,044,731 | -0.59(-0.33%) |
Nov 16, 2017 | 178.39 | 179.46 | 178.13 | 179.22 | 15,268,529 | +1.64(+0.92%) |
Nov 15, 2017 | 176.30 | 178.20 | 176.04 | 177.59 | 10,249,649 | -0.12(-0.07%) |
Nov 14, 2017 | 177.76 | 178.60 | 176.82 | 177.71 | 9,562,096 | -0.70(-0.39%) |
Nov 13, 2017 | 177.14 | 178.67 | 176.94 | 178.40 | 9,540,272 | +0.31(+0.17%) |
Nov 10, 2017 | 177.98 | 178.73 | 177.59 | 178.09 | 11,092,937 | -0.84(-0.47%) |
Nov 09, 2017 | 177.94 | 179.03 | 176.73 | 178.93 | 12,629,745 | -0.26(-0.15%) |
Nov 08, 2017 | 179.42 | 179.98 | 178.74 | 179.19 | 10,505,279 | -0.69(-0.38%) |
Nov 07, 2017 | 180.13 | 180.38 | 178.59 | 179.88 | 12,939,741 | +0.08(+0.04%) |
Nov 06, 2017 | 178.19 | 180.08 | 177.97 | 179.80 | 13,309,134 | +1.25(+0.70%) |
Nov 03, 2017 | 178.92 | 179.49 | 176.35 | 178.55 | 17,858,754 | +0.00(+0.00%) |
Nov 02, 2017 | 180.26 | 181.57 | 176.98 | 178.55 | 35,572,364 | -3.73(-2.05%) |
Nov 01, 2017 | 181.99 | 182.53 | 180.20 | 182.28 | 40,834,704 | +2.59(+1.44%) |
Oct 31, 2017 | 180.20 | 180.43 | 178.57 | 179.69 | 20,165,972 | +0.19(+0.11%) |
Oct 30, 2017 | 178.89 | 180.32 | 177.25 | 179.50 | 24,388,394 | +1.99(+1.12%) |
Oct 27, 2017 | 173.79 | 177.84 | 173.54 | 177.51 | 30,347,514 | +7.23(+4.25%) |
Oct 26, 2017 | 171.03 | 171.93 | 170.04 | 170.28 | 11,839,197 | +0.03(+0.02%) |
Oct 25, 2017 | 171.55 | 171.90 | 168.54 | 170.25 | 15,897,813 | -1.20(-0.70%) |
Oct 24, 2017 | 171.95 | 172.88 | 171.15 | 171.45 | 12,290,683 | +0.53(+0.31%) |
Oct 23, 2017 | 174.84 | 174.98 | 170.90 | 170.92 | 13,877,017 | -3.70(-2.12%) |
Oct 20, 2017 | 175.14 | 175.52 | 174.27 | 174.62 | 12,628,134 | +0.42(+0.24%) |
Oct 19, 2017 | 174.57 | 175.67 | 172.28 | 174.20 | 14,068,862 | -1.47(-0.84%) |
Oct 18, 2017 | 176.29 | 176.38 | 175.39 | 175.67 | 12,773,701 | -0.08(-0.05%) |
Oct 17, 2017 | 174.35 | 175.77 | 174.00 | 175.75 | 16,015,547 | +1.59(+0.91%) |
Oct 16, 2017 | 174.13 | 174.64 | 173.70 | 174.16 | 11,512,631 | +0.78(+0.45%) |
Oct 13, 2017 | 173.09 | 174.29 | 172.84 | 173.38 | 13,686,374 | +1.19(+0.69%) |
Oct 12, 2017 | 172.26 | 173.49 | 171.95 | 172.20 | 10,370,899 | -0.19(-0.11%) |
Oct 11, 2017 | 171.60 | 172.43 | 171.05 | 172.39 | 11,291,592 | +1.15(+0.67%) |
Oct 10, 2017 | 172.65 | 172.84 | 170.45 | 171.24 | 11,363,788 | -0.91(-0.53%) |
Oct 09, 2017 | 172.35 | 174.52 | 171.66 | 172.15 | 14,596,214 | +0.27(+0.16%) |
Oct 06, 2017 | 169.90 | 172.02 | 169.41 | 171.88 | 13,151,443 | +0.99(+0.58%) |
Oct 05, 2017 | 168.83 | 170.96 | 168.25 | 170.89 | 14,604,281 | +2.81(+1.67%) |
Oct 04, 2017 | 169.48 | 170.32 | 167.96 | 168.07 | 12,150,482 | -1.54(-0.91%) |
Oct 03, 2017 | 168.95 | 170.38 | 168.85 | 169.61 | 8,204,463 | +0.49(+0.29%) |
Oct 02, 2017 | 171.04 | 171.48 | 168.40 | 169.12 | 13,417,409 | -1.40(-0.82%) |
Sep 29, 2017 | 168.48 | 171.31 | 168.46 | 170.52 | 15,371,889 | +2.14(+1.27%) |
Sep 28, 2017 | 167.60 | 168.72 | 166.82 | 168.38 | 12,201,551 | +1.05(+0.63%) |
Sep 27, 2017 | 165.56 | 168.00 | 165.23 | 167.34 | 19,275,824 | +3.46(+2.11%) |
Sep 26, 2017 | 164.16 | 165.16 | 162.45 | 163.87 | 23,400,556 | +1.34(+0.82%) |
Sep 25, 2017 | 168.89 | 168.95 | 161.23 | 162.54 | 41,316,632 | -7.65(-4.50%) |
Sep 22, 2017 | 169.86 | 171.38 | 168.87 | 170.19 | 12,121,997 | -0.57(-0.33%) |
Sep 21, 2017 | 171.34 | 171.92 | 169.66 | 170.76 | 11,182,348 | -1.06(-0.62%) |
Sep 20, 2017 | 172.15 | 172.69 | 170.35 | 171.82 | 12,285,764 | -0.35(-0.20%) |
Sep 19, 2017 | 170.27 | 172.21 | 170.01 | 172.17 | 13,184,588 | +2.50(+1.48%) |
Sep 18, 2017 | 171.64 | 171.72 | 168.99 | 169.66 | 12,967,668 | -1.63(-0.95%) |
Sep 15, 2017 | 170.53 | 171.98 | 169.95 | 171.29 | 15,692,720 | +0.68(+0.40%) |
Sep 14, 2017 | 171.91 | 171.93 | 170.15 | 170.61 | 15,641,572 | -2.09(-1.21%) |
Sep 13, 2017 | 172.66 | 172.81 | 171.71 | 172.69 | 9,135,885 | +0.09(+0.05%) |
Sep 12, 2017 | 173.40 | 173.62 | 171.43 | 172.60 | 11,206,907 | -0.55(-0.32%) |
Sep 11, 2017 | 172.05 | 173.53 | 171.86 | 173.15 | 12,385,833 | +2.56(+1.50%) |
Sep 08, 2017 | 172.74 | 173.13 | 170.45 | 170.60 | 11,021,060 | -2.26(-1.31%) |
Sep 07, 2017 | 171.59 | 172.95 | 169.92 | 172.85 | 18,084,402 | +1.12(+0.65%) |
Sep 06, 2017 | 170.56 | 172.13 | 169.22 | 171.74 | 13,926,763 | +1.37(+0.80%) |
Sep 05, 2017 | 170.92 | 172.03 | 169.20 | 170.37 | 13,238,035 | -1.30(-0.76%) |
Sep 01, 2017 | 172.05 | 172.56 | 170.96 | 171.67 | 11,701,585 | +0.05(+0.03%) |
Aug 31, 2017 | 170.05 | 171.79 | 169.71 | 171.62 | 17,259,162 | +2.04(+1.21%) |
Aug 30, 2017 | 167.82 | 169.83 | 167.29 | 169.57 | 11,158,511 | +1.87(+1.11%) |
Aug 29, 2017 | 164.91 | 168.08 | 164.66 | 167.71 | 11,141,407 | +0.81(+0.48%) |
Aug 28, 2017 | 166.57 | 167.36 | 165.99 | 166.90 | 8,550,136 | +0.92(+0.55%) |
Aug 25, 2017 | 168.03 | 165.84 | 165.98 | 12,640,399 | -1.42(-0.85%) | |
Aug 24, 2017 | 168.53 | 168.94 | 166.07 | 167.40 | 14,053,503 | -0.97(-0.57%) |
Aug 23, 2017 | 168.49 | 168.98 | 167.85 | 168.36 | 9,872,985 | -0.93(-0.55%) |
Aug 22, 2017 | 167.94 | 169.52 | 166.81 | 169.29 | 11,410,345 | +1.86(+1.11%) |
Aug 21, 2017 | 166.82 | 167.66 | 165.48 | 167.44 | 11,931,573 | +0.37(+0.22%) |
Aug 18, 2017 | 166.50 | 168.32 | 165.87 | 167.07 | 15,124,654 | +0.50(+0.30%) |
Aug 17, 2017 | 168.99 | 169.51 | 166.51 | 166.57 | 17,241,076 | -3.08(-1.82%) |
Aug 16, 2017 | 170.90 | 171.03 | 168.89 | 169.65 | 15,801,978 | -1.00(-0.58%) |
Aug 15, 2017 | 171.14 | 171.15 | 169.66 | 170.65 | 8,745,356 | +0.25(+0.15%) |
Aug 14, 2017 | 169.74 | 170.70 | 168.94 | 170.40 | 12,975,676 | +2.66(+1.59%) |
Aug 11, 2017 | 167.61 | 168.47 | 166.51 | 167.74 | 13,819,493 | +0.68(+0.41%) |
Aug 10, 2017 | 169.71 | 170.24 | 166.53 | 167.06 | 20,869,662 | -3.77(-2.21%) |
Aug 09, 2017 | 169.63 | 171.10 | 169.21 | 170.83 | 10,833,657 | -0.05(-0.03%) |
Aug 08, 2017 | 171.53 | 172.69 | 170.27 | 170.88 | 14,384,436 | -0.75(-0.44%) |
Aug 07, 2017 | 169.60 | 171.71 | 169.31 | 171.63 | 12,809,139 | +2.36(+1.39%) |
Aug 04, 2017 | 168.62 | 169.71 | 168.34 | 169.27 | 10,799,874 | +1.03(+0.61%) |
Aug 03, 2017 | 168.95 | 169.35 | 167.91 | 168.24 | 10,810,545 | -0.71(-0.42%) |
Aug 02, 2017 | 169.95 | 170.20 | 166.60 | 168.95 | 17,461,560 | -0.56(-0.33%) |
Aug 01, 2017 | 169.47 | 170.12 | 168.70 | 169.51 | 14,394,829 | +0.61(+0.36%) |
Jul 31, 2017 | 171.65 | 172.37 | 168.20 | 168.90 | 25,523,168 | -3.19(-1.86%) |
Jul 28, 2017 | 168.72 | 173.07 | 168.70 | 172.10 | 24,608,016 | +2.01(+1.18%) |
Jul 27, 2017 | 174.34 | 175.13 | 167.17 | 170.09 | 69,042,368 | +4.82(+2.92%) |
Jul 26, 2017 | 165.67 | 165.67 | 163.76 | 165.27 | 35,102,668 | +0.33(+0.20%) |
Jul 25, 2017 | 165.20 | 164.94 | 15,397,734 | -0.72(-0.43%) | ||
Jul 24, 2017 | 164.30 | 165.83 | 163.97 | 165.66 | 17,378,104 | +1.57(+0.95%) |
Jul 21, 2017 | 163.82 | 164.71 | 163.41 | 164.09 | 14,774,300 | -0.10(-0.06%) |
Jul 20, 2017 | 164.46 | 164.64 | 162.69 | 164.19 | 18,557,398 | +0.39(+0.24%) |
Jul 19, 2017 | 163.25 | 165.36 | 162.84 | 163.80 | 26,322,910 | +1.28(+0.79%) |
Jul 18, 2017 | 159.33 | 163.39 | 159.09 | 162.53 | 23,767,436 | +3.12(+1.96%) |
Jul 17, 2017 | 159.92 | 160.45 | 158.48 | 159.40 | 12,872,358 | -0.24(-0.15%) |
Jul 14, 2017 | 159.80 | 159.99 | 159.00 | 159.64 | 16,404,848 | +0.71(+0.45%) |
Jul 13, 2017 | 158.41 | 159.45 | 158.18 | 158.93 | 13,957,278 | +0.36(+0.23%) |
Jul 12, 2017 | 156.17 | 158.83 | 155.88 | 158.57 | 22,775,398 | +3.62(+2.34%) |
Jul 11, 2017 | 153.06 | 155.10 | 152.60 | 154.95 | 13,689,977 | +1.77(+1.15%) |
Jul 10, 2017 | 151.38 | 153.66 | 151.20 | 153.19 | 13,401,661 | +2.06(+1.36%) |
Jul 07, 2017 | 148.94 | 151.68 | 148.88 | 151.13 | 13,643,911 | +2.61(+1.76%) |
Jul 06, 2017 | 148.72 | 149.73 | 147.71 | 148.51 | 14,981,589 | -1.52(-1.01%) |
Jul 05, 2017 | 148.69 | 150.54 | 147.83 | 150.03 | 14,362,721 | +1.91(+1.29%) |
Jul 03, 2017 | 151.41 | 151.82 | 147.50 | 148.13 | 13,891,222 | -2.54(-1.69%) |
Jun 30, 2017 | 151.59 | 151.61 | 149.75 | 150.67 | 17,702,092 | -0.06(-0.04%) |
Jun 29, 2017 | 151.97 | 152.19 | 148.61 | 150.73 | 24,018,536 | -2.20(-1.44%) |
Jun 28, 2017 | 150.61 | 153.16 | 149.55 | 152.93 | 16,744,921 | +2.66(+1.77%) |
Jun 27, 2017 | 152.53 | 153.00 | 150.08 | 150.27 | 19,396,726 | -3.00(-1.96%) |
Jun 26, 2017 | 155.93 | 156.18 | 152.88 | 153.28 | 18,085,592 | -1.48(-0.95%) |
Jun 23, 2017 | 154.88 | 154.75 | 18,064,020 | +1.67(+1.09%) | ||
Jun 22, 2017 | 152.70 | 154.23 | 152.60 | 153.09 | 13,030,898 | -0.51(-0.33%) |
Jun 21, 2017 | 152.05 | 153.76 | 151.57 | 153.59 | 15,065,505 | +1.66(+1.09%) |
Jun 20, 2017 | 152.57 | 153.53 | 151.90 | 151.94 | 14,769,784 | -0.62(-0.41%) |
Jun 19, 2017 | 151.40 | 153.25 | 151.40 | 152.56 | 19,064,546 | +2.23(+1.48%) |
Jun 16, 2017 | 149.28 | 150.52 | 148.29 | 150.33 | 22,929,438 | +0.84(+0.56%) |
Jun 15, 2017 | 147.37 | 149.73 | 146.07 | 149.49 | 19,024,084 | -0.45(-0.30%) |
Jun 14, 2017 | 150.95 | 152.09 | 148.74 | 149.94 | 20,845,616 | -0.43(-0.29%) |
Jun 13, 2017 | 149.84 | 150.87 | 148.59 | 150.37 | 20,521,312 | +2.24(+1.51%) |
Jun 12, 2017 | 147.87 | 148.89 | 144.30 | 148.14 | 33,231,880 | -1.16(-0.77%) |
Jun 09, 2017 | 154.45 | 155.27 | 146.31 | 149.29 | 35,650,784 | -5.10(-3.30%) |
Jun 08, 2017 | 153.76 | 154.41 | 152.79 | 154.39 | 17,830,910 | +1.59(+1.04%) |
Jun 07, 2017 | 152.96 | 153.44 | 152.03 | 152.81 | 12,087,289 | +0.31(+0.20%) |
Jun 06, 2017 | 153.09 | 154.20 | 152.17 | 152.50 | 13,484,006 | -0.82(-0.53%) |
Jun 05, 2017 | 153.32 | 154.39 | 153.09 | 153.31 | 12,543,635 | +0.02(+0.01%) |
Jun 02, 2017 | 151.54 | 153.31 | 150.99 | 153.29 | 16,888,998 | +2.08(+1.37%) |