Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 248.83 | 246.54 | 246.66 | 107,332,432 | +0.36(+0.14%) | |
Jun 28, 2018 | 244.85 | 247.09 | 244.13 | 246.31 | 84,291,648 | +1.40(+0.57%) |
Jun 27, 2018 | 247.55 | 249.01 | 244.75 | 244.91 | 115,492,312 | -2.05(-0.83%) |
Jun 26, 2018 | 246.99 | 247.83 | 246.22 | 246.95 | 75,480,352 | +0.55(+0.22%) |
Jun 25, 2018 | 248.63 | 248.79 | 244.69 | 246.41 | 151,573,280 | -3.40(-1.36%) |
Jun 22, 2018 | 250.65 | 250.75 | 249.58 | 249.81 | 62,262,000 | +0.45(+0.18%) |
Jun 21, 2018 | 250.92 | 250.94 | 248.84 | 249.35 | 78,125,768 | -1.57(-0.63%) |
Jun 20, 2018 | 251.20 | 251.61 | 250.58 | 250.93 | 59,120,792 | +0.43(+0.17%) |
Jun 19, 2018 | 249.14 | 250.73 | 248.71 | 250.50 | 107,215,112 | -0.96(-0.38%) |
Jun 18, 2018 | 250.49 | 251.59 | 250.00 | 251.46 | 57,897,576 | -0.52(-0.21%) |
Jun 15, 2018 | 252.33 | 250.36 | 251.98 | 132,021,960 | -0.32(-0.13%) | |
Jun 14, 2018 | 252.56 | 252.85 | 251.70 | 252.30 | 85,161,888 | +0.63(+0.25%) |
Jun 13, 2018 | 252.72 | 252.98 | 251.46 | 251.67 | 87,332,208 | -0.81(-0.32%) |
Jun 12, 2018 | 252.58 | 252.85 | 251.81 | 252.48 | 79,879,032 | +0.33(+0.13%) |
Jun 11, 2018 | 252.04 | 252.88 | 251.92 | 252.15 | 65,046,336 | +0.34(+0.13%) |
Jun 08, 2018 | 250.60 | 251.87 | 250.43 | 251.81 | 79,695,552 | +0.74(+0.30%) |
Jun 07, 2018 | 251.60 | 251.90 | 250.14 | 251.07 | 80,584,424 | -0.03(-0.01%) |
Jun 06, 2018 | 251.21 | 249.01 | 251.10 | 69,259,024 | +2.08(+0.84%) | |
Jun 05, 2018 | 248.97 | 249.41 | 248.19 | 249.02 | 56,476,448 | +0.18(+0.07%) |
Jun 04, 2018 | 248.50 | 249.09 | 248.26 | 248.84 | 50,129,192 | +1.18(+0.48%) |
Jun 01, 2018 | 246.58 | 247.97 | 246.51 | 247.66 | 78,721,928 | +2.41(+0.98%) |
May 31, 2018 | 246.35 | 246.66 | 244.63 | 245.25 | 103,298,040 | -1.51(-0.61%) |
May 30, 2018 | 244.85 | 247.22 | 244.78 | 246.76 | 76,945,648 | +3.25(+1.33%) |
May 29, 2018 | 244.68 | 245.46 | 242.37 | 243.51 | 127,936,968 | -2.83(-1.15%) |
May 25, 2018 | 246.35 | 246.35 | 246.35 | 0 | -0.59(-0.24%) | |
May 24, 2018 | 247.04 | 247.32 | 245.11 | 246.94 | 83,985,128 | -0.51(-0.20%) |
May 23, 2018 | 245.46 | 247.47 | 245.30 | 247.44 | 71,437,400 | +0.68(+0.28%) |
May 22, 2018 | 247.99 | 248.25 | 246.43 | 246.76 | 58,494,716 | -0.69(-0.28%) |
May 21, 2018 | 247.13 | 248.00 | 245.62 | 247.45 | 64,091,888 | +1.85(+0.75%) |
May 18, 2018 | 245.87 | 246.24 | 245.24 | 245.61 | 71,109,784 | -0.62(-0.25%) |
May 17, 2018 | 246.16 | 247.32 | 245.43 | 246.22 | 62,437,524 | -0.21(-0.08%) |
May 16, 2018 | 245.43 | 246.90 | 245.41 | 246.43 | 59,575,220 | +1.03(+0.42%) |
May 15, 2018 | 245.84 | 245.86 | 244.43 | 245.40 | 96,095,512 | -1.70(-0.69%) |
May 14, 2018 | 247.43 | 248.09 | 246.54 | 247.10 | 60,516,440 | +0.12(+0.05%) |
May 11, 2018 | 246.36 | 247.25 | 245.83 | 246.98 | 66,142,384 | +0.75(+0.30%) |
May 10, 2018 | 244.71 | 246.56 | 244.60 | 246.23 | 79,593,296 | +2.28(+0.94%) |
May 09, 2018 | 242.30 | 244.28 | 241.77 | 243.95 | 65,877,072 | +2.34(+0.97%) |
May 08, 2018 | 241.23 | 241.98 | 240.01 | 241.61 | 74,470,856 | +0.00(+0.00%) |
May 07, 2018 | 241.59 | 242.61 | 240.88 | 241.61 | 61,125,664 | +0.81(+0.34%) |
May 04, 2018 | 236.73 | 241.50 | 236.39 | 240.80 | 100,776,568 | +3.08(+1.29%) |
May 03, 2018 | 237.40 | 238.39 | 234.49 | 237.72 | 150,447,680 | -0.53(-0.22%) |
May 02, 2018 | 239.66 | 240.49 | 237.85 | 238.25 | 95,378,616 | -1.61(-0.67%) |
May 01, 2018 | 238.85 | 239.97 | 237.26 | 239.86 | 81,947,024 | +0.43(+0.18%) |
Apr 30, 2018 | 241.92 | 242.49 | 239.36 | 239.43 | 90,544,040 | -1.86(-0.77%) |
Apr 27, 2018 | 241.69 | 241.99 | 240.33 | 241.29 | 63,029,380 | +0.23(+0.09%) |
Apr 26, 2018 | 239.69 | 241.91 | 239.23 | 241.06 | 74,774,632 | +2.43(+1.02%) |
Apr 25, 2018 | 237.98 | 239.09 | 236.14 | 238.64 | 114,646,536 | +0.59(+0.25%) |
Apr 24, 2018 | 242.35 | 242.57 | 236.51 | 238.05 | 124,697,248 | -3.25(-1.35%) |
Apr 23, 2018 | 241.92 | 242.49 | 240.19 | 241.30 | 72,378,336 | -0.04(-0.01%) |
Apr 20, 2018 | 243.32 | 243.55 | 240.43 | 241.33 | 110,422,112 | -2.06(-0.85%) |
Apr 19, 2018 | 244.09 | 244.29 | 242.34 | 243.40 | 85,764,680 | -1.36(-0.55%) |
Apr 18, 2018 | 245.03 | 245.58 | 244.28 | 244.75 | 63,269,560 | +0.18(+0.07%) |
Apr 17, 2018 | 243.79 | 245.19 | 243.27 | 244.57 | 71,423,832 | +2.59(+1.07%) |
Apr 16, 2018 | 241.69 | 242.77 | 240.84 | 241.99 | 70,006,368 | +1.97(+0.82%) |
Apr 13, 2018 | 242.06 | 242.18 | 238.98 | 240.01 | 93,990,272 | -0.71(-0.29%) |
Apr 12, 2018 | 240.11 | 241.69 | 239.93 | 240.72 | 76,013,832 | +1.97(+0.82%) |
Apr 11, 2018 | 238.49 | 240.46 | 238.42 | 238.75 | 100,645,200 | -1.26(-0.52%) |
Apr 10, 2018 | 239.22 | 240.82 | 238.05 | 240.01 | 116,530,680 | +3.76(+1.59%) |
Apr 09, 2018 | 236.59 | 239.73 | 235.29 | 236.25 | 116,331,072 | +1.16(+0.49%) |
Apr 06, 2018 | 238.45 | 239.97 | 233.54 | 235.10 | 198,324,064 | -5.36(-2.23%) |
Apr 05, 2018 | 240.37 | 241.36 | 239.26 | 240.46 | 89,472,392 | +1.88(+0.79%) |
Apr 04, 2018 | 232.41 | 239.29 | 232.27 | 238.57 | 136,518,688 | +2.53(+1.07%) |
Apr 03, 2018 | 234.33 | 236.54 | 232.49 | 236.05 | 132,501,152 | +2.99(+1.28%) |
Apr 02, 2018 | 237.66 | 238.18 | 230.53 | 233.06 | 205,709,264 | -5.14(-2.16%) |
Mar 29, 2018 | 238.20 | 238.20 | 238.20 | 0 | +3.00(+1.28%) | |
Mar 28, 2018 | 236.03 | 237.74 | 234.06 | 235.20 | 161,745,552 | -0.70(-0.30%) |
Mar 27, 2018 | 240.94 | 241.48 | 234.30 | 235.89 | 143,404,096 | -4.08(-1.70%) |
Mar 26, 2018 | 237.28 | 240.26 | 234.82 | 239.97 | 156,205,280 | +6.39(+2.74%) |
Mar 23, 2018 | 239.12 | 239.89 | 233.38 | 233.59 | 202,757,968 | -5.09(-2.13%) |
Mar 22, 2018 | 242.51 | 243.34 | 238.39 | 238.67 | 164,018,416 | -6.12(-2.50%) |
Mar 21, 2018 | 245.22 | 247.36 | 244.57 | 244.79 | 86,924,800 | -0.47(-0.19%) |
Mar 20, 2018 | 245.25 | 245.91 | 244.56 | 245.26 | 65,901,700 | +0.42(+0.17%) |
Mar 19, 2018 | 247.43 | 248.38 | 243.15 | 244.84 | 120,459,720 | -3.36(-1.35%) |
Mar 16, 2018 | 248.47 | 249.28 | 248.15 | 248.20 | 110,853,552 | +0.27(+0.11%) |
Mar 15, 2018 | 248.73 | 249.39 | 247.42 | 247.94 | 92,483,952 | -0.27(-0.11%) |
Mar 14, 2018 | 250.47 | 250.65 | 247.64 | 248.21 | 117,398,592 | -1.28(-0.51%) |
Mar 13, 2018 | 252.30 | 252.81 | 248.86 | 249.49 | 101,977,624 | -1.62(-0.65%) |
Mar 12, 2018 | 251.72 | 252.36 | 250.72 | 251.11 | 79,757,344 | -0.32(-0.13%) |
Mar 09, 2018 | 248.57 | 251.42 | 248.24 | 251.42 | 126,028,960 | +4.30(+1.74%) |
Mar 08, 2018 | 246.63 | 247.25 | 245.61 | 247.12 | 73,949,960 | +1.19(+0.48%) |
Mar 07, 2018 | 246.29 | 245.93 | 96,454,928 | -0.09(-0.04%) | ||
Mar 06, 2018 | 246.40 | 246.48 | 244.49 | 246.02 | 86,466,432 | +0.62(+0.25%) |
Mar 05, 2018 | 241.38 | 246.03 | 241.27 | 245.40 | 107,379,464 | +2.80(+1.16%) |
Mar 02, 2018 | 239.64 | 243.17 | 238.76 | 242.60 | 154,265,888 | +1.24(+0.52%) |
Mar 01, 2018 | 244.70 | 246.28 | 239.82 | 241.35 | 195,972,416 | -3.56(-1.45%) |
Feb 28, 2018 | 248.55 | 249.01 | 244.59 | 244.91 | 134,993,152 | -2.51(-1.01%) |
Feb 27, 2018 | 250.74 | 251.47 | 247.36 | 247.42 | 109,204,320 | -3.13(-1.25%) |
Feb 26, 2018 | 248.77 | 250.65 | 248.17 | 250.55 | 95,769,472 | +2.88(+1.16%) |
Feb 23, 2018 | 245.04 | 247.67 | 244.58 | 247.67 | 102,893,048 | +3.88(+1.59%) |
Feb 22, 2018 | 243.10 | 243.79 | 122,432,256 | +0.32(+0.13%) | ||
Feb 21, 2018 | 245.14 | 247.67 | 243.37 | 243.47 | 109,262,920 | -1.22(-0.50%) |
Feb 20, 2018 | 245.26 | 246.44 | 243.88 | 244.69 | 94,960,776 | -1.54(-0.63%) |
Feb 16, 2018 | 246.23 | 246.23 | 246.23 | 0 | +0.07(+0.03%) | |
Feb 15, 2018 | 244.84 | 246.17 | 243.20 | 246.16 | 122,495,616 | +3.10(+1.28%) |
Feb 14, 2018 | 238.30 | 243.43 | 238.29 | 243.06 | 133,749,272 | +3.24(+1.35%) |
Feb 13, 2018 | 237.99 | 240.38 | 237.40 | 239.82 | 89,996,824 | +0.59(+0.25%) |
Feb 12, 2018 | 237.86 | 240.73 | 235.91 | 239.23 | 159,251,360 | +3.46(+1.47%) |
Feb 09, 2018 | 235.13 | 237.67 | 228.03 | 235.76 | 314,520,000 | +3.49(+1.50%) |
Feb 08, 2018 | 241.63 | 241.78 | 232.24 | 232.27 | 272,862,368 | -9.05(-3.75%) |
Feb 07, 2018 | 242.07 | 245.55 | 241.25 | 241.33 | 185,087,376 | -1.32(-0.54%) |
Feb 06, 2018 | 234.36 | 243.16 | 233.26 | 242.64 | 393,228,544 | +1.37(+0.57%) |
Feb 05, 2018 | 246.54 | 248.54 | 237.40 | 241.27 | 325,367,232 | -7.07(-2.85%) |
Feb 02, 2018 | 252.51 | 252.65 | 248.30 | 248.34 | 192,078,976 | -5.53(-2.18%) |
Feb 01, 2018 | 253.41 | 255.20 | 253.06 | 253.87 | 99,779,440 | -0.29(-0.11%) |
Jan 31, 2018 | 254.90 | 255.42 | 253.06 | 254.16 | 131,793,936 | +0.13(+0.05%) |
Jan 30, 2018 | 254.79 | 256.71 | 254.55 | 254.03 | 145,994,080 | -2.63(-1.03%) |
Jan 29, 2018 | 257.79 | 258.24 | 256.50 | 256.66 | 99,837,104 | -1.71(-0.66%) |
Jan 26, 2018 | 256.27 | 258.42 | 256.01 | 258.38 | 119,504,624 | +2.96(+1.16%) |
Jan 25, 2018 | 256.19 | 256.29 | 254.61 | 255.42 | 93,666,656 | +0.11(+0.04%) |
Jan 24, 2018 | 256.07 | 256.68 | 254.10 | 255.31 | 149,468,688 | -0.10(-0.04%) |
Jan 23, 2018 | 254.91 | 255.71 | 254.58 | 255.41 | 107,586,912 | +0.54(+0.21%) |
Jan 22, 2018 | 252.60 | 254.87 | 252.55 | 254.87 | 101,185,920 | +2.06(+0.81%) |
Jan 19, 2018 | 252.26 | 252.81 | 251.67 | 252.81 | 156,303,280 | +1.15(+0.45%) |
Jan 18, 2018 | 251.97 | 252.41 | 251.16 | 251.67 | 111,654,504 | -0.42(-0.17%) |
Jan 17, 2018 | 250.67 | 252.49 | 249.71 | 252.09 | 125,341,248 | +2.38(+0.95%) |
Jan 16, 2018 | 251.86 | 252.49 | 249.00 | 249.71 | 118,039,536 | -0.86(-0.34%) |
Jan 12, 2018 | 250.57 | 250.57 | 250.57 | 0 | +1.62(+0.65%) | |
Jan 11, 2018 | 247.71 | 248.94 | 247.54 | 248.94 | 69,085,448 | +1.80(+0.73%) |
Jan 10, 2018 | 247.41 | 247.14 | 77,069,184 | -0.38(-0.15%) | ||
Jan 09, 2018 | 247.39 | 248.16 | 247.11 | 247.52 | 63,434,332 | +0.56(+0.23%) |
Jan 08, 2018 | 246.41 | 247.12 | 246.11 | 246.96 | 63,536,760 | +0.45(+0.18%) |
Jan 05, 2018 | 245.69 | 246.64 | 245.19 | 246.51 | 92,641,680 | +1.63(+0.67%) |
Jan 04, 2018 | 244.51 | 245.37 | 243.92 | 244.88 | 89,353,656 | +1.03(+0.42%) |
Jan 03, 2018 | 242.49 | 244.00 | 242.49 | 243.85 | 99,181,968 | +1.53(+0.63%) |
Jan 02, 2018 | 241.48 | 242.35 | 241.08 | 242.32 | 95,976,944 | +1.72(+0.72%) |
Dec 29, 2017 | 240.60 | 240.60 | 240.60 | 0 | -0.91(-0.38%) | |
Dec 28, 2017 | 241.53 | 241.53 | 241.13 | 241.51 | 49,990,704 | +0.50(+0.21%) |
Dec 27, 2017 | 241.06 | 241.38 | 240.77 | 241.01 | 64,015,076 | +0.12(+0.05%) |
Dec 26, 2017 | 240.77 | 241.12 | 240.62 | 240.89 | 50,162,152 | -0.29(-0.12%) |
Dec 22, 2017 | 241.26 | 241.29 | 240.63 | 241.18 | 87,314,240 | -0.06(-0.03%) |
Dec 21, 2017 | 241.39 | 241.97 | 240.99 | 241.25 | 73,170,056 | +0.50(+0.21%) |
Dec 20, 2017 | 241.87 | 241.92 | 240.44 | 240.75 | 85,080,416 | -0.13(-0.05%) |
Dec 19, 2017 | 242.06 | 242.10 | 240.80 | 240.88 | 90,319,816 | -0.93(-0.38%) |
Dec 18, 2017 | 241.71 | 242.16 | 241.61 | 241.80 | 92,558,768 | +1.52(+0.63%) |
Dec 15, 2017 | 239.32 | 240.76 | 239.27 | 240.28 | 160,396,304 | +1.98(+0.83%) |
Dec 14, 2017 | 239.58 | 239.69 | 238.24 | 238.30 | 111,705,792 | -0.98(-0.41%) |
Dec 13, 2017 | 239.55 | 240.00 | 239.18 | 239.27 | 114,660,808 | -0.03(-0.01%) |
Dec 12, 2017 | 239.30 | 239.78 | 238.91 | 239.30 | 94,897,080 | +0.42(+0.18%) |
Dec 11, 2017 | 238.88 | 238.94 | 238.13 | 238.88 | 92,531,656 | +0.72(+0.30%) |
Dec 08, 2017 | 238.16 | 238.17 | 236.84 | 238.16 | 85,355,944 | +1.29(+0.55%) |
Dec 07, 2017 | 236.87 | 237.19 | 235.86 | 236.87 | 85,967,248 | +0.75(+0.32%) |
Dec 06, 2017 | 236.28 | 236.56 | 235.72 | 236.12 | 84,490,240 | +0.04(+0.02%) |
Dec 05, 2017 | 236.08 | 237.84 | 235.95 | 236.08 | 86,902,344 | -0.85(-0.36%) |
Dec 04, 2017 | 238.88 | 238.97 | 236.89 | 236.93 | 104,739,808 | -0.29(-0.12%) |
Dec 01, 2017 | 237.49 | 237.98 | 235.13 | 237.22 | 183,268,432 | -0.49(-0.21%) |
Nov 30, 2017 | 236.59 | 238.65 | 236.51 | 237.71 | 142,222,304 | +2.06(+0.88%) |
Nov 29, 2017 | 235.93 | 236.47 | 235.19 | 235.65 | 86,166,608 | -0.14(-0.06%) |
Nov 28, 2017 | 233.90 | 235.82 | 233.81 | 235.79 | 110,115,160 | +2.37(+1.01%) |
Nov 27, 2017 | 233.59 | 233.89 | 233.22 | 233.43 | 58,139,628 | -0.12(-0.05%) |
Nov 24, 2017 | 233.51 | 233.65 | 233.36 | 233.54 | 31,055,366 | +0.54(+0.23%) |
Nov 22, 2017 | 233.22 | 233.35 | 232.83 | 233.00 | 50,204,720 | -0.21(-0.09%) |
Nov 21, 2017 | 232.48 | 233.40 | 231.66 | 233.21 | 76,989,016 | +1.52(+0.65%) |
Nov 20, 2017 | 231.55 | 231.90 | 231.30 | 231.69 | 53,450,160 | +0.39(+0.17%) |
Nov 17, 2017 | 231.62 | 231.95 | 231.22 | 231.30 | 84,456,232 | -0.68(-0.29%) |
Nov 16, 2017 | 230.99 | 232.36 | 230.95 | 231.98 | 75,347,112 | +1.96(+0.85%) |
Nov 15, 2017 | 230.19 | 230.72 | 229.30 | 230.03 | 89,710,656 | -1.16(-0.50%) |
Nov 14, 2017 | 230.90 | 231.29 | 230.10 | 231.18 | 68,166,008 | -0.54(-0.23%) |
Nov 13, 2017 | 230.81 | 231.95 | 230.77 | 231.72 | 55,877,480 | +0.22(+0.09%) |
Nov 10, 2017 | 231.18 | 231.69 | 230.86 | 231.50 | 66,872,892 | -0.07(-0.03%) |
Nov 09, 2017 | 231.18 | 231.78 | 229.95 | 231.58 | 105,764,424 | -0.84(-0.36%) |
Nov 08, 2017 | 231.85 | 232.52 | 231.56 | 232.42 | 56,112,656 | +0.39(+0.17%) |
Nov 07, 2017 | 232.29 | 232.64 | 231.50 | 232.03 | 63,964,724 | -0.16(-0.07%) |
Nov 06, 2017 | 231.69 | 232.32 | 231.62 | 232.19 | 55,292,772 | +0.36(+0.15%) |
Nov 03, 2017 | 231.22 | 231.87 | 230.80 | 231.83 | 66,432,608 | +0.77(+0.33%) |
Nov 02, 2017 | 230.90 | 231.20 | 229.80 | 231.06 | 62,919,388 | +0.09(+0.04%) |
Nov 01, 2017 | 231.46 | 231.81 | 230.59 | 230.97 | 60,402,112 | +0.31(+0.13%) |
Oct 31, 2017 | 230.69 | 230.92 | 230.35 | 230.66 | 66,269,520 | +0.36(+0.16%) |
Oct 30, 2017 | 231.07 | 230.00 | 230.30 | 60,505,024 | -0.86(-0.37%) | |
Oct 27, 2017 | 230.05 | 231.33 | 229.77 | 231.16 | 95,387,960 | +1.88(+0.82%) |
Oct 26, 2017 | 229.62 | 229.90 | 229.16 | 229.29 | 77,775,104 | +0.30(+0.13%) |
Oct 25, 2017 | 229.79 | 229.91 | 227.84 | 228.99 | 115,555,504 | -1.14(-0.49%) |
Oct 24, 2017 | 230.17 | 230.38 | 229.76 | 230.13 | 74,612,336 | +0.40(+0.18%) |
Oct 23, 2017 | 230.96 | 230.99 | 229.65 | 229.73 | 71,233,824 | -0.90(-0.39%) |
Oct 20, 2017 | 230.26 | 230.65 | 229.43 | 230.63 | 99,416,784 | +1.18(+0.52%) |
Oct 19, 2017 | 228.58 | 229.48 | 228.15 | 229.44 | 68,975,248 | +0.06(+0.03%) |
Oct 18, 2017 | 229.54 | 229.59 | 229.18 | 229.38 | 45,558,328 | +0.22(+0.10%) |
Oct 17, 2017 | 228.94 | 229.20 | 228.72 | 229.16 | 35,150,588 | +0.16(+0.07%) |
Oct 16, 2017 | 228.92 | 229.19 | 228.57 | 228.99 | 42,548,820 | +0.31(+0.13%) |
Oct 13, 2017 | 228.86 | 228.98 | 228.41 | 228.69 | 61,093,344 | +0.28(+0.12%) |
Oct 12, 2017 | 228.43 | 228.79 | 228.16 | 228.41 | 52,395,836 | -0.34(-0.15%) |
Oct 11, 2017 | 228.29 | 228.75 | 228.12 | 228.75 | 53,112,116 | +0.36(+0.16%) |
Oct 10, 2017 | 228.38 | 228.78 | 227.83 | 228.39 | 47,952,708 | +0.60(+0.26%) |
Oct 09, 2017 | 228.40 | 228.47 | 227.52 | 227.79 | 39,882,624 | -0.38(-0.17%) |
Oct 06, 2017 | 227.97 | 228.47 | 227.70 | 228.17 | 89,906,840 | -0.26(-0.11%) |
Oct 05, 2017 | 227.42 | 228.45 | 227.12 | 228.43 | 70,748,712 | +1.35(+0.59%) |
Oct 04, 2017 | 226.66 | 227.33 | 226.54 | 227.08 | 62,344,664 | +0.27(+0.12%) |
Oct 03, 2017 | 226.33 | 226.84 | 226.25 | 226.81 | 74,430,496 | +0.48(+0.21%) |
Oct 02, 2017 | 225.59 | 226.33 | 225.41 | 226.33 | 65,722,584 | +0.98(+0.43%) |
Sep 29, 2017 | 224.55 | 225.43 | 224.37 | 225.35 | 95,405,192 | +0.79(+0.35%) |
Sep 28, 2017 | 224.01 | 224.64 | 223.92 | 224.56 | 49,891,616 | +0.27(+0.12%) |
Sep 27, 2017 | 224.69 | 223.24 | 224.29 | 90,288,112 | +0.87(+0.39%) | |
Sep 26, 2017 | 223.73 | 223.98 | 223.18 | 223.42 | 60,276,160 | +0.14(+0.06%) |
Sep 25, 2017 | 223.49 | 223.85 | 222.53 | 223.29 | 63,534,384 | -0.46(-0.20%) |
Sep 22, 2017 | 223.40 | 223.92 | 223.37 | 223.75 | 57,095,104 | +0.04(+0.02%) |
Sep 21, 2017 | 224.14 | 224.23 | 223.52 | 223.70 | 53,687,324 | -0.60(-0.27%) |
Sep 20, 2017 | 224.31 | 224.42 | 223.28 | 224.30 | 66,386,516 | +0.08(+0.04%) |
Sep 19, 2017 | 224.25 | 224.31 | 223.89 | 224.22 | 52,499,888 | +0.22(+0.10%) |
Sep 18, 2017 | 223.90 | 224.36 | 223.60 | 224.00 | 51,521,172 | +0.48(+0.21%) |
Sep 15, 2017 | 223.07 | 223.61 | 222.97 | 223.52 | 106,391,192 | +0.30(+0.13%) |
Sep 14, 2017 | 222.96 | 223.43 | 222.78 | 223.22 | 106,843,040 | -0.07(-0.03%) |
Sep 13, 2017 | 222.89 | 223.33 | 222.78 | 223.29 | 66,335,884 | +0.11(+0.05%) |
Sep 12, 2017 | 222.81 | 223.22 | 222.62 | 223.19 | 63,648,884 | +0.75(+0.34%) |
Sep 11, 2017 | 221.39 | 222.52 | 221.37 | 222.44 | 79,932,936 | +2.35(+1.07%) |
Sep 08, 2017 | 220.05 | 220.56 | 219.84 | 220.09 | 71,516,000 | -0.26(-0.12%) |
Sep 07, 2017 | 220.69 | 220.71 | 219.93 | 220.35 | 64,949,608 | -0.03(-0.01%) |
Sep 06, 2017 | 220.32 | 220.71 | 219.78 | 220.38 | 64,850,968 | +0.75(+0.34%) |
Sep 05, 2017 | 220.70 | 220.93 | 218.63 | 219.62 | 102,369,944 | -1.59(-0.72%) |
Sep 01, 2017 | 221.28 | 221.65 | 221.06 | 221.21 | 69,470,400 | +0.31(+0.14%) |
Aug 31, 2017 | 220.21 | 221.15 | 219.61 | 220.90 | 116,239,032 | +1.32(+0.60%) |
Aug 30, 2017 | 218.53 | 219.86 | 218.34 | 219.58 | 69,469,768 | +1.04(+0.47%) |
Aug 29, 2017 | 216.95 | 218.81 | 216.83 | 218.54 | 57,239,756 | +0.25(+0.11%) |
Aug 28, 2017 | 218.83 | 218.86 | 217.87 | 218.29 | 45,356,240 | +0.01(+0.00%) |
Aug 25, 2017 | 218.59 | 219.21 | 218.13 | 218.29 | 72,202,880 | +0.51(+0.23%) |
Aug 24, 2017 | 218.68 | 218.84 | 217.56 | 217.78 | 56,800,952 | -0.51(-0.23%) |
Aug 23, 2017 | 218.08 | 218.72 | 217.93 | 218.29 | 56,207,188 | -0.79(-0.36%) |
Aug 22, 2017 | 217.40 | 219.23 | 217.38 | 219.07 | 70,686,040 | +2.27(+1.05%) |
Aug 21, 2017 | 216.57 | 217.07 | 215.85 | 216.81 | 73,321,712 | +0.17(+0.08%) |
Aug 18, 2017 | 216.81 | 217.96 | 216.18 | 216.63 | 153,207,520 | -0.34(-0.16%) |
Aug 17, 2017 | 219.79 | 220.11 | 216.97 | 216.97 | 143,895,104 | -3.44(-1.56%) |
Aug 16, 2017 | 220.56 | 220.97 | 219.97 | 220.41 | 63,462,036 | +0.38(+0.17%) |
Aug 15, 2017 | 220.45 | 220.46 | 219.71 | 220.03 | 61,880,548 | -0.03(-0.01%) |
Aug 14, 2017 | 219.21 | 220.25 | 219.17 | 220.05 | 82,043,808 | +2.16(+0.99%) |
Aug 11, 2017 | 217.80 | 218.49 | 217.56 | 217.89 | 83,881,592 | +0.32(+0.15%) |
Aug 10, 2017 | 219.83 | 219.96 | 217.52 | 217.57 | 134,918,656 | -3.12(-1.41%) |
Aug 09, 2017 | 219.99 | 220.74 | 219.62 | 220.69 | 70,068,080 | -0.01(-0.00%) |
Aug 08, 2017 | 220.92 | 222.17 | 220.31 | 220.70 | 69,062,696 | -0.55(-0.25%) |
Aug 07, 2017 | 220.90 | 221.24 | 220.79 | 221.24 | 35,835,232 | +0.41(+0.19%) |
Aug 04, 2017 | 220.93 | 221.17 | 220.44 | 220.83 | 67,436,776 | +0.40(+0.18%) |
Aug 03, 2017 | 220.74 | 220.77 | 220.14 | 220.43 | 45,715,816 | -0.43(-0.19%) |
Aug 02, 2017 | 220.88 | 221.00 | 219.90 | 220.86 | 52,866,584 | +0.11(+0.05%) |
Aug 01, 2017 | 220.88 | 220.91 | 220.21 | 220.75 | 61,659,540 | +0.49(+0.22%) |
Jul 31, 2017 | 220.79 | 220.89 | 220.04 | 220.26 | 73,750,488 | -0.12(-0.06%) |
Jul 28, 2017 | 220.15 | 220.52 | 219.69 | 220.38 | 56,117,196 | -0.26(-0.12%) |
Jul 27, 2017 | 221.32 | 221.36 | 219.29 | 220.64 | 79,227,104 | -0.21(-0.09%) |
Jul 26, 2017 | 221.13 | 221.17 | 220.58 | 220.85 | 53,237,292 | +0.01(+0.00%) |
Jul 25, 2017 | 221.07 | 221.18 | 220.61 | 220.84 | 61,488,072 | +0.54(+0.24%) |
Jul 24, 2017 | 220.28 | 220.45 | 219.84 | 220.30 | 52,223,164 | -0.05(-0.02%) |
Jul 21, 2017 | 219.96 | 220.38 | 219.78 | 220.36 | 99,388,632 | -0.20(-0.09%) |
Jul 20, 2017 | 220.71 | 220.84 | 220.04 | 220.55 | 52,779,508 | +0.10(+0.04%) |
Jul 19, 2017 | 219.59 | 220.46 | 219.58 | 220.46 | 57,135,052 | +1.19(+0.54%) |
Jul 18, 2017 | 218.73 | 219.32 | 218.38 | 219.27 | 47,872,536 | +0.12(+0.05%) |
Jul 17, 2017 | 219.10 | 219.49 | 218.97 | 219.15 | 37,548,892 | -0.03(-0.01%) |
Jul 14, 2017 | 218.16 | 219.54 | 218.06 | 219.18 | 67,516,152 | +1.02(+0.47%) |
Jul 13, 2017 | 217.80 | 218.27 | 217.57 | 218.16 | 44,191,100 | +0.37(+0.17%) |
Jul 12, 2017 | 217.16 | 217.97 | 217.16 | 217.79 | 66,724,992 | +1.62(+0.75%) |
Jul 11, 2017 | 216.49 | 214.97 | 216.17 | 56,370,496 | -0.16(-0.07%) | |
Jul 10, 2017 | 216.10 | 216.72 | 215.83 | 216.33 | 41,045,780 | +0.23(+0.11%) |
Jul 07, 2017 | 215.30 | 216.25 | 214.72 | 216.10 | 64,950,044 | +1.39(+0.65%) |
Jul 06, 2017 | 215.90 | 216.01 | 214.52 | 214.71 | 74,047,352 | -1.98(-0.91%) |
Jul 05, 2017 | 216.56 | 216.90 | 215.74 | 216.69 | 60,970,800 | +0.50(+0.23%) |