Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 141.89 | 142.37 | 141.27 | 141.50 | 588,263 | -0.66(-0.46%) |
May 30, 2018 | 141.28 | 142.37 | 141.12 | 142.16 | 1,513,224 | +1.59(+1.13%) |
May 29, 2018 | 140.81 | 141.40 | 139.91 | 140.57 | 746,671 | -1.07(-0.75%) |
May 25, 2018 | 141.64 | 141.64 | 141.64 | 0 | -0.21(-0.15%) | |
May 24, 2018 | 141.72 | 142.00 | 140.76 | 141.85 | 565,245 | -0.08(-0.05%) |
May 23, 2018 | 140.32 | 141.92 | 140.31 | 141.92 | 723,137 | +0.91(+0.64%) |
May 22, 2018 | 142.16 | 142.30 | 140.83 | 141.02 | 466,092 | -0.68(-0.48%) |
May 21, 2018 | 141.65 | 142.09 | 141.26 | 141.70 | 486,703 | +0.93(+0.66%) |
May 18, 2018 | 140.62 | 141.09 | 140.22 | 140.76 | 424,201 | -0.12(-0.09%) |
May 17, 2018 | 140.92 | 141.54 | 140.34 | 140.89 | 477,800 | -0.08(-0.05%) |
May 16, 2018 | 140.33 | 141.32 | 140.33 | 140.96 | 978,601 | +0.67(+0.48%) |
May 15, 2018 | 140.83 | 140.83 | 139.82 | 140.29 | 1,788,105 | -1.32(-0.93%) |
May 14, 2018 | 142.08 | 142.44 | 141.41 | 141.61 | 890,862 | -0.09(-0.07%) |
May 11, 2018 | 141.59 | 142.02 | 141.23 | 141.71 | 500,305 | +0.16(+0.11%) |
May 10, 2018 | 140.64 | 141.76 | 140.54 | 141.54 | 1,356,039 | +1.29(+0.92%) |
May 09, 2018 | 139.20 | 140.40 | 138.92 | 140.26 | 561,929 | +1.44(+1.04%) |
May 08, 2018 | 138.46 | 138.92 | 137.93 | 138.82 | 646,631 | +0.08(+0.05%) |
May 07, 2018 | 138.51 | 139.24 | 138.28 | 138.74 | 528,813 | +0.79(+0.57%) |
May 04, 2018 | 135.40 | 138.31 | 135.13 | 137.95 | 502,264 | +2.03(+1.49%) |
May 03, 2018 | 135.49 | 136.25 | 134.03 | 135.92 | 701,887 | -0.03(-0.02%) |
May 02, 2018 | 136.55 | 137.24 | 135.76 | 135.95 | 564,884 | -0.51(-0.37%) |
May 01, 2018 | 135.46 | 136.52 | 134.84 | 136.46 | 636,493 | +0.90(+0.66%) |
Apr 30, 2018 | 136.51 | 137.15 | 135.55 | 135.56 | 514,218 | -0.57(-0.42%) |
Apr 27, 2018 | 136.73 | 137.15 | 135.60 | 136.13 | 453,033 | +0.00(+0.00%) |
Apr 26, 2018 | 134.95 | 136.57 | 134.78 | 136.13 | 592,319 | +2.31(+1.73%) |
Apr 25, 2018 | 133.54 | 134.14 | 132.41 | 133.82 | 655,107 | +0.28(+0.21%) |
Apr 24, 2018 | 136.50 | 136.50 | 132.58 | 133.54 | 1,211,168 | -2.57(-1.89%) |
Apr 23, 2018 | 136.82 | 137.10 | 135.46 | 136.11 | 1,028,818 | -0.26(-0.19%) |
Apr 20, 2018 | 137.81 | 137.88 | 135.92 | 136.37 | 551,288 | -1.54(-1.12%) |
Apr 19, 2018 | 138.66 | 138.79 | 137.37 | 137.91 | 641,648 | -1.30(-0.94%) |
Apr 18, 2018 | 139.21 | 139.66 | 138.66 | 139.22 | 503,871 | +0.28(+0.21%) |
Apr 17, 2018 | 137.83 | 139.30 | 137.47 | 138.93 | 645,069 | +2.18(+1.60%) |
Apr 16, 2018 | 136.79 | 137.18 | 136.17 | 136.75 | 503,429 | +0.98(+0.72%) |
Apr 13, 2018 | 136.85 | 136.93 | 135.23 | 135.77 | 678,126 | -0.31(-0.22%) |
Apr 12, 2018 | 135.94 | 136.62 | 135.72 | 136.07 | 690,113 | +0.93(+0.69%) |
Apr 11, 2018 | 134.84 | 136.22 | 134.84 | 135.14 | 627,274 | -0.53(-0.39%) |
Apr 10, 2018 | 135.11 | 136.08 | 134.46 | 135.67 | 629,496 | +2.39(+1.79%) |
Apr 09, 2018 | 133.73 | 135.36 | 133.19 | 133.28 | 689,391 | +0.45(+0.34%) |
Apr 06, 2018 | 134.76 | 135.68 | 132.02 | 132.83 | 931,706 | -3.13(-2.30%) |
Apr 05, 2018 | 136.06 | 136.55 | 135.21 | 135.96 | 646,737 | +1.01(+0.75%) |
Apr 04, 2018 | 131.03 | 135.23 | 131.01 | 134.95 | 1,184,179 | +1.58(+1.19%) |
Apr 03, 2018 | 132.77 | 133.72 | 131.30 | 133.37 | 893,616 | +1.50(+1.13%) |
Apr 02, 2018 | 134.59 | 134.88 | 130.55 | 131.87 | 1,299,373 | -3.32(-2.45%) |
Mar 29, 2018 | 135.19 | 135.19 | 135.19 | 0 | +2.17(+1.63%) | |
Mar 28, 2018 | 133.62 | 134.47 | 132.21 | 133.01 | 3,518,217 | -0.74(-0.56%) |
Mar 27, 2018 | 137.51 | 137.59 | 132.87 | 133.76 | 1,179,568 | -3.28(-2.39%) |
Mar 26, 2018 | 135.48 | 137.16 | 133.61 | 137.04 | 1,436,752 | +3.64(+2.73%) |
Mar 23, 2018 | 136.52 | 137.01 | 133.29 | 133.40 | 1,081,462 | -2.92(-2.14%) |
Mar 22, 2018 | 138.33 | 138.89 | 136.19 | 136.31 | 912,607 | -3.54(-2.53%) |
Mar 21, 2018 | 140.25 | 141.25 | 139.53 | 139.85 | 475,927 | -0.43(-0.31%) |
Mar 20, 2018 | 139.91 | 140.53 | 139.56 | 140.28 | 655,305 | +0.62(+0.44%) |
Mar 19, 2018 | 141.17 | 141.17 | 138.64 | 139.66 | 668,478 | -2.24(-1.58%) |
Mar 16, 2018 | 142.22 | 142.53 | 141.90 | 141.90 | 501,416 | -0.09(-0.07%) |
Mar 15, 2018 | 142.51 | 142.83 | 141.61 | 142.00 | 684,319 | -0.22(-0.15%) |
Mar 14, 2018 | 143.20 | 143.30 | 141.86 | 142.22 | 707,902 | -0.41(-0.29%) |
Mar 13, 2018 | 144.37 | 144.62 | 142.27 | 142.62 | 1,473,347 | -1.01(-0.70%) |
Mar 12, 2018 | 143.70 | 144.10 | 143.34 | 143.63 | 1,156,121 | +0.21(+0.15%) |
Mar 09, 2018 | 141.81 | 143.45 | 141.64 | 143.42 | 605,891 | +2.49(+1.77%) |
Mar 08, 2018 | 140.49 | 140.99 | 140.13 | 140.93 | 676,306 | +0.87(+0.62%) |
Mar 07, 2018 | 140.26 | 140.07 | 1,156,480 | +0.24(+0.17%) | ||
Mar 06, 2018 | 139.86 | 139.94 | 138.95 | 139.83 | 732,247 | +0.60(+0.43%) |
Mar 05, 2018 | 136.98 | 139.53 | 136.85 | 139.23 | 778,441 | +1.54(+1.12%) |
Mar 02, 2018 | 135.55 | 137.94 | 135.09 | 137.69 | 717,562 | +0.89(+0.65%) |
Mar 01, 2018 | 138.78 | 139.38 | 135.76 | 136.80 | 988,069 | -1.84(-1.33%) |
Feb 28, 2018 | 140.49 | 140.87 | 138.61 | 138.64 | 571,868 | -1.23(-0.88%) |
Feb 27, 2018 | 141.86 | 142.06 | 139.87 | 139.87 | 741,070 | -2.02(-1.43%) |
Feb 26, 2018 | 141.00 | 141.93 | 140.65 | 141.89 | 805,022 | +1.50(+1.07%) |
Feb 23, 2018 | 138.88 | 140.39 | 138.53 | 140.39 | 737,064 | +2.33(+1.69%) |
Feb 22, 2018 | 137.70 | 138.06 | 679,956 | +0.15(+0.11%) | ||
Feb 21, 2018 | 138.79 | 140.29 | 137.90 | 137.91 | 724,477 | -0.49(-0.36%) |
Feb 20, 2018 | 138.43 | 139.58 | 138.02 | 138.40 | 1,502,645 | -0.52(-0.38%) |
Feb 16, 2018 | 138.93 | 138.93 | 138.93 | 0 | -0.11(-0.08%) | |
Feb 15, 2018 | 138.06 | 139.04 | 136.65 | 139.04 | 1,384,384 | +2.01(+1.46%) |
Feb 14, 2018 | 134.11 | 137.18 | 134.03 | 137.03 | 1,325,545 | +2.08(+1.54%) |
Feb 13, 2018 | 133.94 | 135.23 | 133.71 | 134.95 | 1,287,338 | +0.38(+0.28%) |
Feb 12, 2018 | 133.77 | 135.34 | 132.70 | 134.57 | 7,012,893 | +2.06(+1.56%) |
Feb 09, 2018 | 131.97 | 133.44 | 127.93 | 132.51 | 1,844,750 | +1.85(+1.42%) |
Feb 08, 2018 | 136.08 | 136.39 | 130.57 | 130.66 | 1,371,895 | -5.13(-3.78%) |
Feb 07, 2018 | 136.63 | 138.21 | 135.79 | 135.79 | 1,148,430 | -1.07(-0.78%) |
Feb 06, 2018 | 131.75 | 137.12 | 131.08 | 136.86 | 1,829,517 | +0.91(+0.67%) |
Feb 05, 2018 | 138.27 | 139.88 | 133.92 | 135.95 | 2,951,070 | -3.44(-2.47%) |
Feb 02, 2018 | 141.46 | 141.75 | 139.38 | 139.39 | 1,456,131 | -2.87(-2.02%) |
Feb 01, 2018 | 142.24 | 143.19 | 141.84 | 142.26 | 1,424,571 | -0.55(-0.39%) |
Jan 31, 2018 | 143.19 | 143.57 | 142.24 | 142.81 | 2,390,351 | +0.25(+0.17%) |
Jan 30, 2018 | 142.64 | 143.15 | 142.35 | 142.57 | 1,634,355 | -1.19(-0.83%) |
Jan 29, 2018 | 144.51 | 144.69 | 143.59 | 143.75 | 1,370,625 | -1.08(-0.75%) |
Jan 26, 2018 | 143.71 | 144.84 | 143.31 | 144.84 | 2,072,266 | +1.67(+1.17%) |
Jan 25, 2018 | 143.88 | 143.88 | 142.73 | 143.16 | 871,188 | -0.14(-0.10%) |
Jan 24, 2018 | 144.04 | 144.21 | 142.58 | 143.31 | 890,062 | -0.44(-0.30%) |
Jan 23, 2018 | 143.22 | 143.88 | 143.12 | 143.75 | 1,024,949 | +0.78(+0.54%) |
Jan 22, 2018 | 141.67 | 142.97 | 141.63 | 142.97 | 804,797 | +1.20(+0.85%) |
Jan 19, 2018 | 141.40 | 141.77 | 141.04 | 141.77 | 785,442 | +0.83(+0.59%) |
Jan 18, 2018 | 141.04 | 141.29 | 140.55 | 140.94 | 1,019,717 | -0.11(-0.08%) |
Jan 17, 2018 | 140.33 | 141.26 | 139.86 | 141.06 | 894,558 | +1.40(+1.00%) |
Jan 16, 2018 | 140.89 | 141.35 | 139.30 | 139.66 | 1,141,907 | -0.50(-0.36%) |
Jan 12, 2018 | 140.16 | 140.16 | 140.16 | 0 | +0.81(+0.58%) | |
Jan 11, 2018 | 138.71 | 139.37 | 138.44 | 139.35 | 2,100,223 | +1.00(+0.72%) |
Jan 10, 2018 | 138.40 | 138.36 | 978,730 | -0.37(-0.27%) | ||
Jan 09, 2018 | 138.64 | 138.98 | 138.33 | 138.73 | 1,072,725 | +0.28(+0.21%) |
Jan 08, 2018 | 137.94 | 138.52 | 137.90 | 138.44 | 852,461 | +0.45(+0.32%) |
Jan 05, 2018 | 137.22 | 138.05 | 137.15 | 137.99 | 1,236,343 | +1.15(+0.84%) |
Jan 04, 2018 | 136.94 | 137.16 | 136.74 | 136.84 | 865,954 | +0.37(+0.27%) |
Jan 03, 2018 | 135.35 | 136.55 | 135.35 | 136.47 | 787,322 | +1.26(+0.94%) |
Jan 02, 2018 | 134.30 | 135.23 | 134.07 | 135.21 | 1,301,602 | +1.52(+1.14%) |
Dec 29, 2017 | 133.69 | 133.69 | 133.69 | 0 | -0.62(-0.46%) | |
Dec 28, 2017 | 134.38 | 134.46 | 134.12 | 134.31 | 832,050 | +0.24(+0.18%) |
Dec 27, 2017 | 134.05 | 134.31 | 133.94 | 134.07 | 720,942 | +0.09(+0.07%) |
Dec 26, 2017 | 133.83 | 134.01 | 133.51 | 133.97 | 459,387 | -0.18(-0.13%) |
Dec 22, 2017 | 134.20 | 134.23 | 133.92 | 134.15 | 640,843 | -0.09(-0.07%) |
Dec 21, 2017 | 134.49 | 134.67 | 134.17 | 134.25 | 752,642 | +0.07(+0.05%) |
Dec 20, 2017 | 134.90 | 134.90 | 133.97 | 134.18 | 654,337 | -0.28(-0.20%) |
Dec 19, 2017 | 135.03 | 135.06 | 134.30 | 134.45 | 635,938 | -0.58(-0.43%) |
Dec 18, 2017 | 134.87 | 135.22 | 134.48 | 135.03 | 761,548 | +0.95(+0.71%) |
Dec 15, 2017 | 133.67 | 134.31 | 133.50 | 134.08 | 948,371 | +1.11(+0.83%) |
Dec 14, 2017 | 133.34 | 133.64 | 132.94 | 132.97 | 638,450 | -0.23(-0.17%) |
Dec 13, 2017 | 133.18 | 133.56 | 133.12 | 133.20 | 961,700 | +0.22(+0.16%) |
Dec 12, 2017 | 133.17 | 133.38 | 132.90 | 132.98 | 501,782 | -0.03(-0.02%) |
Dec 11, 2017 | 132.66 | 133.06 | 132.53 | 133.01 | 875,199 | +0.51(+0.39%) |
Dec 08, 2017 | 132.53 | 132.71 | 132.30 | 132.50 | 549,716 | +0.55(+0.42%) |
Dec 07, 2017 | 131.37 | 132.13 | 131.34 | 131.95 | 617,865 | +0.62(+0.47%) |
Dec 06, 2017 | 131.51 | 131.55 | 130.80 | 131.34 | 841,035 | +0.20(+0.15%) |
Dec 05, 2017 | 131.26 | 132.25 | 131.07 | 131.14 | 1,035,014 | -0.16(-0.12%) |
Dec 04, 2017 | 133.03 | 133.03 | 131.30 | 131.30 | 884,087 | -0.85(-0.65%) |
Dec 01, 2017 | 132.24 | 132.65 | 131.18 | 132.15 | 903,672 | -0.38(-0.29%) |
Nov 30, 2017 | 131.96 | 132.90 | 131.78 | 132.53 | 831,317 | +1.13(+0.86%) |
Nov 29, 2017 | 132.65 | 132.65 | 130.85 | 131.40 | 1,033,558 | -1.24(-0.94%) |
Nov 28, 2017 | 132.36 | 132.70 | 131.93 | 132.64 | 639,157 | +0.58(+0.44%) |
Nov 27, 2017 | 132.26 | 132.31 | 131.85 | 132.06 | 562,496 | -0.12(-0.09%) |
Nov 24, 2017 | 131.98 | 132.23 | 131.90 | 132.19 | 224,231 | +0.53(+0.40%) |
Nov 22, 2017 | 131.83 | 131.91 | 131.56 | 131.66 | 509,699 | -0.09(-0.07%) |
Nov 21, 2017 | 131.03 | 131.79 | 131.02 | 131.75 | 514,916 | +1.20(+0.92%) |
Nov 20, 2017 | 130.59 | 130.69 | 130.45 | 130.55 | 595,917 | +0.14(+0.11%) |
Nov 17, 2017 | 130.74 | 130.79 | 130.35 | 130.41 | 495,953 | -0.41(-0.31%) |
Nov 16, 2017 | 130.04 | 131.01 | 129.99 | 130.81 | 592,508 | +1.33(+1.02%) |
Nov 15, 2017 | 129.73 | 129.96 | 129.13 | 129.49 | 698,047 | -0.81(-0.62%) |
Nov 14, 2017 | 130.11 | 130.42 | 129.69 | 130.30 | 509,665 | -0.28(-0.22%) |
Nov 13, 2017 | 130.04 | 130.73 | 130.03 | 130.59 | 372,087 | +0.17(+0.13%) |
Nov 10, 2017 | 130.08 | 130.48 | 129.98 | 130.42 | 459,078 | +0.04(+0.03%) |
Nov 09, 2017 | 130.24 | 130.46 | 129.36 | 130.38 | 631,621 | -0.52(-0.40%) |
Nov 08, 2017 | 130.35 | 130.94 | 130.26 | 130.90 | 546,571 | +0.47(+0.36%) |
Nov 07, 2017 | 130.34 | 130.61 | 130.09 | 130.43 | 633,678 | +0.14(+0.11%) |
Nov 06, 2017 | 129.91 | 130.45 | 129.87 | 130.28 | 605,350 | +0.33(+0.25%) |
Nov 03, 2017 | 129.49 | 129.97 | 129.14 | 129.95 | 633,629 | +0.89(+0.69%) |
Nov 02, 2017 | 129.22 | 129.34 | 128.62 | 129.06 | 587,673 | -0.32(-0.25%) |
Nov 01, 2017 | 129.87 | 129.87 | 129.09 | 129.38 | 641,744 | -0.01(-0.01%) |
Oct 31, 2017 | 129.25 | 129.51 | 129.06 | 129.39 | 625,497 | +0.40(+0.31%) |
Oct 30, 2017 | 129.27 | 128.61 | 129.00 | 697,347 | -0.04(-0.03%) | |
Oct 27, 2017 | 127.90 | 129.08 | 127.87 | 129.03 | 899,605 | +1.81(+1.42%) |
Oct 26, 2017 | 127.41 | 127.59 | 127.09 | 127.22 | 1,010,316 | -0.08(-0.06%) |
Oct 25, 2017 | 127.60 | 127.80 | 126.57 | 127.30 | 691,917 | -0.44(-0.34%) |
Oct 24, 2017 | 127.73 | 127.88 | 127.41 | 127.74 | 599,179 | +0.24(+0.19%) |
Oct 23, 2017 | 128.50 | 128.50 | 127.43 | 127.50 | 675,054 | -0.76(-0.59%) |
Oct 20, 2017 | 128.43 | 128.43 | 128.09 | 128.26 | 492,158 | +0.38(+0.30%) |
Oct 19, 2017 | 127.56 | 127.88 | 127.09 | 127.88 | 409,229 | -0.21(-0.16%) |
Oct 18, 2017 | 128.36 | 128.36 | 128.03 | 128.09 | 575,395 | -0.09(-0.07%) |
Oct 17, 2017 | 128.06 | 128.25 | 128.01 | 128.17 | 429,644 | +0.01(+0.01%) |
Oct 16, 2017 | 128.29 | 128.34 | 127.93 | 128.16 | 393,823 | +0.11(+0.09%) |
Oct 13, 2017 | 128.15 | 128.32 | 127.99 | 128.05 | 628,148 | +0.22(+0.17%) |
Oct 12, 2017 | 127.63 | 128.09 | 127.61 | 127.83 | 583,220 | -0.04(-0.03%) |
Oct 11, 2017 | 127.42 | 127.90 | 127.41 | 127.87 | 424,111 | +0.43(+0.33%) |
Oct 10, 2017 | 127.64 | 127.80 | 127.03 | 127.44 | 423,150 | +0.19(+0.15%) |
Oct 09, 2017 | 127.51 | 127.58 | 127.12 | 127.25 | 346,085 | -0.10(-0.08%) |
Oct 06, 2017 | 127.11 | 127.37 | 127.01 | 127.36 | 729,451 | +0.00(+0.00%) |
Oct 05, 2017 | 126.80 | 127.38 | 126.74 | 127.36 | 369,773 | +0.82(+0.65%) |
Oct 04, 2017 | 126.30 | 126.62 | 126.12 | 126.53 | 597,212 | +0.29(+0.23%) |
Oct 03, 2017 | 126.14 | 126.31 | 125.97 | 126.24 | 530,125 | +0.21(+0.17%) |
Oct 02, 2017 | 125.99 | 126.25 | 125.61 | 126.03 | 732,355 | +0.28(+0.22%) |
Sep 29, 2017 | 125.13 | 125.77 | 125.06 | 125.76 | 628,745 | +0.65(+0.52%) |
Sep 28, 2017 | 124.75 | 125.15 | 124.70 | 125.10 | 607,736 | +0.16(+0.13%) |
Sep 27, 2017 | 125.19 | 124.26 | 124.94 | 573,005 | +0.70(+0.56%) | |
Sep 26, 2017 | 124.45 | 124.70 | 124.05 | 124.24 | 555,519 | +0.13(+0.11%) |
Sep 25, 2017 | 124.67 | 124.68 | 123.73 | 124.11 | 713,743 | -0.74(-0.59%) |
Sep 22, 2017 | 124.65 | 124.93 | 124.57 | 124.85 | 405,775 | -0.03(-0.02%) |
Sep 21, 2017 | 125.19 | 125.23 | 124.64 | 124.87 | 397,638 | -0.49(-0.39%) |
Sep 20, 2017 | 125.49 | 125.60 | 124.61 | 125.36 | 563,589 | -0.10(-0.08%) |
Sep 19, 2017 | 125.67 | 125.73 | 125.24 | 125.47 | 379,245 | -0.05(-0.04%) |
Sep 18, 2017 | 125.72 | 126.12 | 125.20 | 125.52 | 468,979 | +0.05(+0.04%) |
Sep 15, 2017 | 125.49 | 125.71 | 125.30 | 125.47 | 378,647 | -0.05(-0.04%) |
Sep 14, 2017 | 125.49 | 125.66 | 125.21 | 125.52 | 441,587 | -0.24(-0.19%) |
Sep 13, 2017 | 125.72 | 125.75 | 125.51 | 125.75 | 594,977 | -0.08(-0.07%) |
Sep 12, 2017 | 125.83 | 125.89 | 125.43 | 125.84 | 427,002 | +0.29(+0.23%) |
Sep 11, 2017 | 125.22 | 125.59 | 125.14 | 125.55 | 486,331 | +1.10(+0.88%) |
Sep 08, 2017 | 124.58 | 124.77 | 124.34 | 124.45 | 508,986 | -0.32(-0.26%) |
Sep 07, 2017 | 124.66 | 124.87 | 124.40 | 124.77 | 775,733 | +0.40(+0.32%) |
Sep 06, 2017 | 124.40 | 124.57 | 123.80 | 124.37 | 808,160 | +0.44(+0.35%) |
Sep 05, 2017 | 124.34 | 124.61 | 123.19 | 123.94 | 1,220,887 | -0.67(-0.54%) |
Sep 01, 2017 | 124.76 | 124.87 | 124.39 | 124.61 | 1,570,622 | +0.14(+0.11%) |
Aug 31, 2017 | 123.87 | 124.61 | 123.75 | 124.47 | 452,263 | +0.98(+0.80%) |
Aug 30, 2017 | 122.58 | 123.60 | 122.48 | 123.49 | 858,349 | +0.99(+0.81%) |
Aug 29, 2017 | 121.48 | 122.66 | 121.33 | 122.50 | 444,386 | +0.26(+0.21%) |
Aug 28, 2017 | 122.33 | 122.35 | 121.99 | 122.24 | 333,884 | +0.25(+0.20%) |
Aug 25, 2017 | 122.34 | 122.61 | 121.93 | 121.99 | 425,838 | +0.08(+0.06%) |
Aug 24, 2017 | 122.45 | 122.63 | 121.61 | 121.92 | 438,693 | -0.30(-0.25%) |
Aug 23, 2017 | 122.10 | 122.43 | 121.92 | 122.22 | 415,721 | -0.46(-0.38%) |
Aug 22, 2017 | 121.59 | 122.83 | 121.49 | 122.68 | 438,721 | +1.40(+1.15%) |
Aug 21, 2017 | 121.14 | 121.41 | 120.60 | 121.29 | 536,910 | +0.18(+0.15%) |
Aug 18, 2017 | 121.25 | 121.81 | 120.81 | 121.11 | 544,639 | -0.23(-0.19%) |
Aug 17, 2017 | 123.05 | 123.20 | 121.31 | 121.33 | 620,697 | -1.99(-1.62%) |
Aug 16, 2017 | 123.20 | 123.67 | 123.04 | 123.33 | 443,380 | +0.39(+0.32%) |
Aug 15, 2017 | 123.23 | 123.23 | 122.63 | 122.94 | 563,274 | +0.00(+0.00%) |
Aug 14, 2017 | 122.42 | 123.05 | 122.41 | 122.94 | 450,900 | +1.35(+1.11%) |
Aug 11, 2017 | 121.14 | 121.86 | 121.10 | 121.59 | 726,777 | +0.52(+0.43%) |
Aug 10, 2017 | 122.60 | 122.68 | 120.98 | 121.07 | 704,071 | -2.04(-1.66%) |
Aug 09, 2017 | 122.52 | 123.14 | 122.33 | 123.11 | 495,734 | -0.04(-0.03%) |
Aug 08, 2017 | 123.40 | 124.01 | 122.90 | 123.15 | 500,529 | -0.38(-0.31%) |
Aug 07, 2017 | 123.16 | 123.52 | 123.06 | 123.52 | 390,992 | +0.46(+0.38%) |
Aug 04, 2017 | 123.20 | 123.23 | 122.74 | 123.06 | 509,139 | +0.09(+0.08%) |
Aug 03, 2017 | 123.39 | 123.40 | 122.79 | 122.97 | 859,340 | -0.36(-0.29%) |
Aug 02, 2017 | 123.66 | 123.71 | 122.66 | 123.33 | 553,656 | +0.04(+0.03%) |
Aug 01, 2017 | 123.41 | 123.48 | 123.04 | 123.29 | 574,765 | +0.27(+0.22%) |
Jul 31, 2017 | 123.67 | 123.70 | 122.89 | 123.02 | 2,376,324 | -0.39(-0.31%) |
Jul 28, 2017 | 123.17 | 123.47 | 122.95 | 123.41 | 385,915 | -0.20(-0.16%) |
Jul 27, 2017 | 124.57 | 124.58 | 122.56 | 123.61 | 525,363 | -0.46(-0.37%) |
Jul 26, 2017 | 123.97 | 124.14 | 123.86 | 124.07 | 426,133 | +0.32(+0.26%) |
Jul 25, 2017 | 124.02 | 124.12 | 123.64 | 123.75 | 624,037 | -0.14(-0.11%) |
Jul 24, 2017 | 123.74 | 123.97 | 123.43 | 123.89 | 1,424,023 | +0.22(+0.18%) |
Jul 21, 2017 | 123.38 | 123.67 | 123.24 | 123.67 | 500,521 | +0.08(+0.06%) |
Jul 20, 2017 | 123.85 | 123.86 | 123.26 | 123.60 | 499,689 | -0.02(-0.02%) |
Jul 19, 2017 | 123.16 | 123.63 | 123.11 | 123.62 | 535,859 | +0.78(+0.64%) |
Jul 18, 2017 | 122.31 | 122.86 | 122.16 | 122.83 | 415,775 | +0.39(+0.32%) |
Jul 17, 2017 | 122.55 | 122.74 | 122.37 | 122.45 | 498,768 | -0.05(-0.04%) |
Jul 14, 2017 | 122.02 | 122.64 | 121.92 | 122.50 | 446,625 | +0.74(+0.61%) |
Jul 13, 2017 | 121.65 | 121.86 | 121.44 | 121.76 | 431,758 | +0.18(+0.15%) |
Jul 12, 2017 | 121.14 | 121.70 | 121.14 | 121.58 | 667,372 | +1.17(+0.97%) |
Jul 11, 2017 | 120.28 | 120.59 | 119.68 | 120.41 | 443,352 | +0.08(+0.06%) |
Jul 10, 2017 | 119.99 | 120.56 | 119.81 | 120.33 | 806,414 | +0.37(+0.31%) |
Jul 07, 2017 | 119.27 | 120.07 | 119.20 | 119.96 | 529,807 | +1.01(+0.85%) |
Jul 06, 2017 | 119.59 | 119.59 | 118.80 | 118.95 | 758,565 | -1.09(-0.90%) |
Jul 05, 2017 | 119.80 | 120.18 | 119.41 | 120.04 | 554,504 | +0.42(+0.35%) |
Jul 03, 2017 | 120.61 | 120.64 | 119.59 | 119.62 | 470,367 | -0.35(-0.29%) |
Jun 30, 2017 | 120.37 | 120.42 | 119.84 | 119.97 | 606,223 | +0.15(+0.13%) |
Jun 29, 2017 | 121.20 | 121.20 | 118.96 | 119.82 | 616,434 | -1.51(-1.25%) |
Jun 28, 2017 | 120.62 | 121.44 | 120.18 | 121.33 | 3,465,417 | +1.27(+1.05%) |
Jun 27, 2017 | 121.23 | 121.34 | 120.07 | 120.07 | 1,086,867 | -1.35(-1.11%) |
Jun 26, 2017 | 122.11 | 122.25 | 121.32 | 121.42 | 545,174 | -0.20(-0.16%) |
Jun 23, 2017 | 121.38 | 121.84 | 121.12 | 121.62 | 640,192 | +0.26(+0.21%) |
Jun 22, 2017 | 121.39 | 121.78 | 121.12 | 121.36 | 403,540 | +0.08(+0.07%) |
Jun 21, 2017 | 121.08 | 121.33 | 120.88 | 121.28 | 503,268 | +0.44(+0.37%) |
Jun 20, 2017 | 121.50 | 121.57 | 120.80 | 120.83 | 721,983 | -0.80(-0.66%) |
Jun 19, 2017 | 120.90 | 121.68 | 120.87 | 121.63 | 647,033 | +1.29(+1.07%) |
Jun 16, 2017 | 120.64 | 120.64 | 119.88 | 120.34 | 501,471 | -0.11(-0.09%) |
Jun 15, 2017 | 119.86 | 120.55 | 119.49 | 120.46 | 502,267 | -0.32(-0.26%) |
Jun 14, 2017 | 121.24 | 121.34 | 120.16 | 120.78 | 559,879 | -0.10(-0.09%) |
Jun 13, 2017 | 120.57 | 120.96 | 120.28 | 120.88 | 901,926 | +0.79(+0.66%) |
Jun 12, 2017 | 120.06 | 120.13 | 119.19 | 120.09 | 628,863 | -0.38(-0.31%) |
Jun 09, 2017 | 121.89 | 122.17 | 119.47 | 120.47 | 590,771 | -1.35(-1.10%) |
Jun 08, 2017 | 121.99 | 122.02 | 121.39 | 121.81 | 705,466 | -0.06(-0.05%) |
Jun 07, 2017 | 121.74 | 121.97 | 121.41 | 121.87 | 660,208 | +0.32(+0.26%) |
Jun 06, 2017 | 121.79 | 122.01 | 121.45 | 121.55 | 521,806 | -0.49(-0.40%) |
Jun 05, 2017 | 122.12 | 122.12 | 121.86 | 122.04 | 566,334 | -0.09(-0.08%) |
Jun 02, 2017 | 121.60 | 122.23 | 121.44 | 122.13 | 1,003,592 | +0.74(+0.61%) |