Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 327.24 | 322.77 | 322.92 | 3,277,813 | +0.83(+0.26%) | |
Jun 28, 2018 | 317.62 | 324.87 | 315.11 | 322.09 | 3,477,403 | +4.65(+1.46%) |
Jun 27, 2018 | 322.29 | 328.61 | 317.39 | 317.44 | 4,755,336 | -1.43(-0.45%) |
Jun 26, 2018 | 319.92 | 321.85 | 318.08 | 318.87 | 3,233,604 | +0.10(+0.03%) |
Jun 25, 2018 | 320.04 | 321.32 | 315.31 | 318.77 | 5,201,052 | -7.42(-2.27%) |
Jun 22, 2018 | 327.65 | 328.15 | 323.97 | 326.19 | 3,426,671 | +1.20(+0.37%) |
Jun 21, 2018 | 328.35 | 328.35 | 323.63 | 324.99 | 4,204,915 | -4.84(-1.47%) |
Jun 20, 2018 | 333.02 | 333.96 | 327.68 | 329.83 | 4,715,566 | +1.51(+0.46%) |
Jun 19, 2018 | 334.14 | 334.14 | 325.87 | 328.32 | 7,118,835 | -13.11(-3.84%) |
Jun 18, 2018 | 339.94 | 344.22 | 339.15 | 341.43 | 3,487,943 | -3.02(-0.88%) |
Jun 15, 2018 | 348.09 | 340.21 | 344.45 | 10,333,734 | -4.37(-1.25%) | |
Jun 14, 2018 | 352.41 | 353.84 | 345.36 | 348.82 | 4,196,965 | -1.38(-0.39%) |
Jun 13, 2018 | 356.76 | 357.08 | 349.66 | 350.20 | 4,017,770 | -6.52(-1.83%) |
Jun 12, 2018 | 357.31 | 358.74 | 354.18 | 356.71 | 2,534,855 | -0.31(-0.09%) |
Jun 11, 2018 | 357.08 | 359.32 | 354.96 | 357.02 | 2,563,543 | +1.39(+0.39%) |
Jun 08, 2018 | 354.32 | 357.48 | 351.75 | 355.63 | 3,421,259 | +0.93(+0.26%) |
Jun 07, 2018 | 358.04 | 360.43 | 352.31 | 354.70 | 4,544,710 | -2.92(-0.82%) |
Jun 06, 2018 | 357.66 | 357.62 | 4,660,976 | +11.03(+3.18%) | ||
Jun 05, 2018 | 346.97 | 349.73 | 345.38 | 346.59 | 2,666,568 | -0.61(-0.17%) |
Jun 04, 2018 | 345.50 | 349.75 | 345.38 | 347.19 | 3,064,750 | +3.86(+1.12%) |
Jun 01, 2018 | 342.44 | 344.71 | 341.16 | 343.33 | 2,761,462 | +4.39(+1.29%) |
May 31, 2018 | 343.44 | 343.44 | 338.43 | 338.94 | 4,577,232 | -5.80(-1.68%) |
May 30, 2018 | 342.30 | 345.45 | 340.81 | 344.75 | 2,934,743 | +5.50(+1.62%) |
May 29, 2018 | 344.29 | 347.42 | 337.50 | 339.25 | 4,413,200 | -7.32(-2.11%) |
May 25, 2018 | 346.58 | 346.58 | 346.58 | 0 | +1.05(+0.30%) | |
May 24, 2018 | 345.00 | 347.13 | 341.07 | 345.53 | 4,084,991 | -0.20(-0.06%) |
May 23, 2018 | 339.06 | 346.11 | 338.43 | 345.73 | 4,672,072 | +4.03(+1.18%) |
May 22, 2018 | 350.34 | 351.16 | 341.22 | 341.70 | 5,598,224 | -8.57(-2.45%) |
May 21, 2018 | 345.01 | 351.30 | 345.00 | 350.26 | 7,047,840 | +12.21(+3.61%) |
May 18, 2018 | 332.63 | 338.84 | 332.24 | 338.05 | 4,496,388 | +6.82(+2.06%) |
May 17, 2018 | 327.69 | 331.83 | 327.48 | 331.23 | 2,577,225 | +3.05(+0.93%) |
May 16, 2018 | 329.17 | 330.67 | 327.53 | 328.18 | 2,316,847 | -1.11(-0.34%) |
May 15, 2018 | 330.13 | 330.95 | 327.50 | 329.28 | 3,126,272 | -2.38(-0.72%) |
May 14, 2018 | 331.09 | 334.69 | 330.99 | 331.66 | 2,618,419 | +2.05(+0.62%) |
May 11, 2018 | 330.87 | 332.45 | 328.25 | 329.61 | 2,423,098 | -1.55(-0.47%) |
May 10, 2018 | 331.08 | 335.49 | 329.56 | 331.16 | 4,072,011 | +1.23(+0.37%) |
May 09, 2018 | 325.13 | 332.25 | 324.25 | 329.93 | 4,537,281 | +5.87(+1.81%) |
May 08, 2018 | 325.40 | 327.25 | 322.37 | 324.06 | 4,189,929 | -1.97(-0.61%) |
May 07, 2018 | 321.05 | 328.47 | 321.03 | 326.03 | 4,376,261 | +5.75(+1.79%) |
May 04, 2018 | 314.16 | 321.68 | 314.16 | 320.28 | 3,816,518 | +3.58(+1.13%) |
May 03, 2018 | 309.31 | 318.56 | 305.62 | 316.70 | 6,663,823 | +6.23(+2.00%) |
May 02, 2018 | 315.56 | 316.72 | 310.27 | 310.48 | 3,581,972 | -5.12(-1.62%) |
May 01, 2018 | 318.43 | 319.79 | 310.47 | 315.60 | 4,502,735 | -3.85(-1.20%) |
Apr 30, 2018 | 326.74 | 328.09 | 319.31 | 319.45 | 3,885,541 | -7.01(-2.15%) |
Apr 27, 2018 | 326.81 | 328.41 | 323.48 | 326.46 | 3,540,121 | -1.83(-0.56%) |
Apr 26, 2018 | 329.46 | 331.03 | 324.02 | 328.29 | 5,505,044 | -0.07(-0.02%) |
Apr 25, 2018 | 323.82 | 330.32 | 316.72 | 328.36 | 11,506,763 | +13.22(+4.19%) |
Apr 24, 2018 | 328.65 | 332.96 | 309.60 | 315.14 | 7,353,978 | -9.37(-2.89%) |
Apr 23, 2018 | 325.19 | 326.82 | 321.79 | 324.51 | 2,887,040 | +0.16(+0.05%) |
Apr 20, 2018 | 326.32 | 326.95 | 320.88 | 324.34 | 3,172,225 | -1.89(-0.58%) |
Apr 19, 2018 | 325.80 | 327.93 | 323.22 | 326.23 | 3,138,701 | -0.34(-0.11%) |
Apr 18, 2018 | 324.02 | 327.92 | 322.92 | 326.57 | 3,254,628 | +4.10(+1.27%) |
Apr 17, 2018 | 320.57 | 325.37 | 319.54 | 322.48 | 3,529,609 | +4.74(+1.49%) |
Apr 16, 2018 | 318.28 | 319.12 | 313.87 | 317.74 | 4,072,633 | +2.38(+0.76%) |
Apr 13, 2018 | 324.65 | 325.30 | 312.78 | 315.35 | 4,942,547 | -7.85(-2.43%) |
Apr 12, 2018 | 317.94 | 324.04 | 316.48 | 323.20 | 4,513,316 | +9.69(+3.09%) |
Apr 11, 2018 | 317.57 | 323.29 | 312.51 | 313.51 | 4,769,677 | -7.15(-2.23%) |
Apr 10, 2018 | 317.33 | 322.45 | 315.61 | 320.67 | 5,865,190 | +11.83(+3.83%) |
Apr 09, 2018 | 318.19 | 320.71 | 308.43 | 308.84 | 5,147,436 | -3.49(-1.12%) |
Apr 06, 2018 | 316.62 | 320.33 | 308.58 | 312.32 | 5,965,991 | -9.84(-3.06%) |
Apr 05, 2018 | 316.61 | 324.62 | 316.29 | 322.17 | 6,461,135 | +8.58(+2.74%) |
Apr 04, 2018 | 299.09 | 313.94 | 298.69 | 313.59 | 8,595,096 | -3.24(-1.02%) |
Apr 03, 2018 | 311.02 | 317.09 | 309.42 | 316.82 | 4,993,161 | +8.02(+2.60%) |
Apr 02, 2018 | 311.44 | 315.98 | 303.75 | 308.80 | 5,245,741 | -5.21(-1.66%) |
Mar 29, 2018 | 314.01 | 314.01 | 314.01 | 0 | +7.53(+2.46%) | |
Mar 28, 2018 | 308.24 | 309.57 | 298.01 | 306.48 | 5,882,485 | -1.05(-0.34%) |
Mar 27, 2018 | 317.49 | 320.71 | 305.50 | 307.54 | 5,591,540 | -7.52(-2.39%) |
Mar 26, 2018 | 316.50 | 317.90 | 309.90 | 315.05 | 5,629,227 | +7.63(+2.48%) |
Mar 23, 2018 | 306.61 | 317.13 | 304.86 | 307.42 | 7,557,160 | +1.33(+0.43%) |
Mar 22, 2018 | 316.14 | 318.61 | 305.51 | 306.09 | 7,596,674 | -16.75(-5.19%) |
Mar 21, 2018 | 322.81 | 327.45 | 320.99 | 322.84 | 4,234,522 | -0.51(-0.16%) |
Mar 20, 2018 | 317.80 | 325.33 | 317.00 | 323.35 | 6,787,539 | +5.62(+1.77%) |
Mar 19, 2018 | 313.60 | 319.23 | 312.96 | 317.73 | 6,607,509 | +1.24(+0.39%) |
Mar 16, 2018 | 315.87 | 316.83 | 311.86 | 316.49 | 9,741,050 | +0.47(+0.15%) |
Mar 15, 2018 | 318.24 | 318.84 | 309.25 | 316.02 | 9,152,362 | -0.27(-0.08%) |
Mar 14, 2018 | 325.42 | 326.12 | 308.67 | 316.29 | 13,632,863 | -8.05(-2.48%) |
Mar 13, 2018 | 330.71 | 333.16 | 323.33 | 324.34 | 5,683,310 | -5.29(-1.60%) |
Mar 12, 2018 | 340.17 | 340.20 | 328.74 | 329.63 | 6,355,561 | -9.89(-2.91%) |
Mar 09, 2018 | 337.73 | 339.88 | 335.41 | 339.52 | 3,694,641 | +5.55(+1.66%) |
Mar 08, 2018 | 334.73 | 337.59 | 329.40 | 333.98 | 4,478,498 | +1.62(+0.49%) |
Mar 07, 2018 | 333.66 | 332.36 | 4,776,814 | -1.80(-0.54%) | ||
Mar 06, 2018 | 339.25 | 340.18 | 331.38 | 334.16 | 5,075,395 | -3.67(-1.09%) |
Mar 05, 2018 | 323.70 | 339.76 | 322.37 | 337.83 | 8,496,398 | +7.74(+2.34%) |
Mar 02, 2018 | 327.36 | 331.45 | 321.12 | 330.09 | 10,463,989 | -4.81(-1.44%) |
Mar 01, 2018 | 347.00 | 347.39 | 331.75 | 334.90 | 9,370,482 | -11.99(-3.46%) |
Feb 28, 2018 | 351.28 | 355.88 | 346.89 | 346.89 | 5,705,927 | -2.33(-0.67%) |
Feb 27, 2018 | 349.18 | 354.24 | 347.93 | 349.21 | 4,982,138 | +1.11(+0.32%) |
Feb 26, 2018 | 344.29 | 348.65 | 343.06 | 348.10 | 4,327,532 | +6.53(+1.91%) |
Feb 23, 2018 | 343.03 | 343.59 | 338.13 | 341.57 | 3,503,589 | +0.71(+0.21%) |
Feb 22, 2018 | 340.86 | 3,564,085 | +3.40(+1.01%) | |||
Feb 21, 2018 | 337.65 | 345.55 | 336.87 | 337.46 | 5,484,559 | -0.94(-0.28%) |
Feb 20, 2018 | 337.11 | 342.65 | 336.71 | 338.40 | 4,492,038 | -1.62(-0.48%) |
Feb 16, 2018 | 340.02 | 340.02 | 340.02 | 0 | -1.36(-0.40%) | |
Feb 15, 2018 | 341.47 | 333.46 | 341.38 | 6,081,031 | +11.12(+3.37%) | |
Feb 14, 2018 | 326.90 | 332.73 | 326.74 | 330.26 | 4,529,128 | +1.62(+0.49%) |
Feb 13, 2018 | 326.05 | 333.16 | 325.89 | 328.64 | 4,206,879 | -0.61(-0.19%) |
Feb 12, 2018 | 322.33 | 333.04 | 320.95 | 329.26 | 7,186,421 | +10.51(+3.30%) |
Feb 09, 2018 | 319.44 | 323.52 | 305.75 | 318.75 | 9,223,139 | +3.04(+0.96%) |
Feb 08, 2018 | 333.28 | 334.24 | 315.46 | 315.71 | 8,651,192 | -16.04(-4.84%) |
Feb 07, 2018 | 324.51 | 336.88 | 323.89 | 331.76 | 8,330,198 | +6.87(+2.11%) |
Feb 06, 2018 | 304.96 | 325.61 | 302.72 | 324.88 | 12,517,894 | +8.98(+2.84%) |
Feb 05, 2018 | 326.56 | 333.26 | 302.47 | 315.91 | 10,947,698 | -16.60(-4.99%) |
Feb 02, 2018 | 337.36 | 338.50 | 332.31 | 332.51 | 5,756,679 | -7.65(-2.25%) |
Feb 01, 2018 | 336.36 | 344.46 | 335.57 | 340.16 | 6,356,893 | +2.45(+0.73%) |
Jan 31, 2018 | 343.55 | 344.00 | 335.09 | 337.71 | 11,966,942 | +15.88(+4.93%) |
Jan 30, 2018 | 323.23 | 324.00 | 321.21 | 321.83 | 5,222,223 | -2.96(-0.91%) |
Jan 29, 2018 | 325.19 | 328.29 | 324.16 | 324.80 | 3,488,281 | -2.29(-0.70%) |
Jan 26, 2018 | 328.14 | 329.72 | 325.21 | 327.09 | 5,494,543 | +0.11(+0.03%) |
Jan 25, 2018 | 320.41 | 327.46 | 319.54 | 326.98 | 4,976,918 | +8.02(+2.52%) |
Jan 24, 2018 | 320.40 | 323.06 | 318.43 | 318.96 | 4,410,210 | -0.86(-0.27%) |
Jan 23, 2018 | 322.44 | 323.01 | 319.07 | 319.81 | 4,758,127 | -2.30(-0.71%) |
Jan 22, 2018 | 319.53 | 325.33 | 316.43 | 322.11 | 7,123,099 | +0.26(+0.08%) |
Jan 19, 2018 | 325.61 | 327.83 | 319.97 | 321.85 | 7,622,723 | -2.32(-0.71%) |
Jan 18, 2018 | 334.21 | 334.34 | 323.21 | 324.17 | 9,911,394 | -10.34(-3.09%) |
Jan 17, 2018 | 321.85 | 335.67 | 320.60 | 334.51 | 10,172,454 | +15.11(+4.73%) |
Jan 16, 2018 | 323.92 | 331.38 | 315.77 | 319.40 | 12,896,004 | -1.00(-0.31%) |
Jan 12, 2018 | 320.41 | 320.41 | 320.41 | 0 | +7.71(+2.47%) | |
Jan 11, 2018 | 306.99 | 312.96 | 306.09 | 312.70 | 4,861,469 | +7.49(+2.45%) |
Jan 10, 2018 | 307.01 | 305.21 | 4,699,625 | +1.74(+0.57%) | ||
Jan 09, 2018 | 295.99 | 304.87 | 295.89 | 303.46 | 5,914,342 | +7.89(+2.67%) |
Jan 08, 2018 | 294.15 | 296.25 | 291.38 | 295.57 | 4,323,164 | +1.25(+0.42%) |
Jan 05, 2018 | 282.82 | 294.37 | 282.77 | 294.32 | 6,482,452 | +11.60(+4.10%) |
Jan 04, 2018 | 283.94 | 284.39 | 281.59 | 282.72 | 4,376,347 | -1.08(-0.38%) |
Jan 03, 2018 | 282.03 | 284.47 | 281.58 | 283.80 | 3,368,453 | +0.91(+0.32%) |
Jan 02, 2018 | 281.85 | 282.99 | 281.51 | 282.89 | 3,123,084 | +1.84(+0.65%) |
Dec 29, 2017 | 281.05 | 281.05 | 281.05 | 0 | -1.37(-0.49%) | |
Dec 28, 2017 | 281.90 | 283.03 | 280.88 | 282.42 | 1,507,401 | +0.69(+0.25%) |
Dec 27, 2017 | 282.48 | 282.85 | 280.99 | 281.72 | 1,518,781 | +0.25(+0.09%) |
Dec 26, 2017 | 281.65 | 283.46 | 280.80 | 281.48 | 1,463,230 | +0.25(+0.09%) |
Dec 22, 2017 | 282.40 | 282.58 | 279.24 | 281.23 | 2,368,695 | +0.07(+0.02%) |
Dec 21, 2017 | 284.04 | 284.36 | 280.30 | 281.16 | 5,661,267 | -2.74(-0.96%) |
Dec 20, 2017 | 284.66 | 285.26 | 283.14 | 283.90 | 2,656,569 | +0.62(+0.22%) |
Dec 19, 2017 | 282.56 | 283.59 | 280.35 | 283.28 | 2,812,606 | +1.06(+0.37%) |
Dec 18, 2017 | 282.09 | 283.17 | 280.68 | 282.22 | 3,026,407 | +2.10(+0.75%) |
Dec 15, 2017 | 281.96 | 283.39 | 279.25 | 280.12 | 7,275,490 | +0.06(+0.02%) |
Dec 14, 2017 | 279.56 | 282.87 | 279.25 | 280.07 | 4,069,772 | +1.94(+0.70%) |
Dec 13, 2017 | 276.84 | 281.94 | 276.14 | 278.12 | 5,248,733 | +0.00(+0.00%) |
Dec 12, 2017 | 276.31 | 279.04 | 274.19 | 5,620,507 | +0.00(+0.00%) | |
Dec 11, 2017 | 272.76 | 273.02 | 266.74 | 269.85 | 4,149,061 | -2.61(-0.96%) |
Dec 08, 2017 | 271.61 | 273.81 | 270.23 | 272.46 | 4,659,560 | +3.75(+1.39%) |
Dec 07, 2017 | 269.52 | 271.40 | 264.74 | 268.71 | 4,466,442 | +3.53(+1.33%) |
Dec 06, 2017 | 263.58 | 266.02 | 261.12 | 265.19 | 2,661,871 | +2.60(+0.99%) |
Dec 05, 2017 | 265.89 | 266.30 | 261.94 | 262.59 | 2,944,271 | -2.31(-0.87%) |
Dec 04, 2017 | 263.18 | 264.82 | 263.03 | 264.90 | 5,793,846 | +6.28(+2.43%) |
Dec 01, 2017 | 264.46 | 265.63 | 258.99 | 258.62 | 4,819,011 | -5.17(-1.96%) |
Nov 30, 2017 | 257.22 | 264.02 | 256.76 | 263.79 | 5,032,493 | +7.15(+2.78%) |
Nov 29, 2017 | 256.81 | 257.00 | 253.64 | 256.64 | 3,176,540 | +1.25(+0.49%) |
Nov 28, 2017 | 254.45 | 255.41 | 252.76 | 255.39 | 2,373,251 | +2.30(+0.91%) |
Nov 27, 2017 | 252.91 | 254.30 | 252.28 | 253.10 | 1,858,955 | -0.29(-0.11%) |
Nov 24, 2017 | 252.79 | 254.04 | 252.10 | 253.38 | 827,872 | +0.70(+0.28%) |
Nov 22, 2017 | 254.45 | 254.91 | 252.09 | 252.69 | 1,543,967 | -1.75(-0.69%) |
Nov 21, 2017 | 253.72 | 254.45 | 252.27 | 254.44 | 2,378,543 | +2.25(+0.89%) |
Nov 20, 2017 | 250.64 | 253.13 | 250.41 | 252.19 | 2,566,086 | +2.26(+0.90%) |
Nov 17, 2017 | 250.47 | 251.34 | 249.71 | 249.93 | 1,809,866 | -1.37(-0.55%) |
Nov 16, 2017 | 251.36 | 252.58 | 250.96 | 251.30 | 2,843,803 | +0.80(+0.32%) |
Nov 15, 2017 | 249.13 | 252.32 | 247.92 | 250.50 | 2,634,131 | +1.05(+0.42%) |
Nov 14, 2017 | 249.68 | 250.06 | 247.97 | 249.46 | 2,474,372 | -0.63(-0.25%) |
Nov 13, 2017 | 249.37 | 250.98 | 248.25 | 250.08 | 2,733,299 | +1.50(+0.60%) |
Nov 10, 2017 | 249.79 | 250.16 | 247.40 | 248.59 | 1,826,478 | -1.76(-0.70%) |
Nov 09, 2017 | 252.55 | 254.21 | 247.36 | 250.35 | 3,374,193 | -1.38(-0.55%) |
Nov 08, 2017 | 252.27 | 253.68 | 251.47 | 251.73 | 2,997,790 | -0.53(-0.21%) |
Nov 07, 2017 | 250.31 | 253.35 | 250.31 | 252.26 | 3,381,394 | +1.95(+0.78%) |
Nov 06, 2017 | 248.94 | 251.99 | 248.85 | 250.31 | 3,069,660 | +2.20(+0.89%) |
Nov 03, 2017 | 248.75 | 250.05 | 246.53 | 248.11 | 2,754,290 | -0.83(-0.34%) |
Nov 02, 2017 | 244.85 | 249.52 | 244.56 | 248.95 | 2,667,754 | +3.91(+1.60%) |
Nov 01, 2017 | 244.83 | 245.89 | 242.89 | 245.03 | 3,090,514 | +0.49(+0.20%) |
Oct 31, 2017 | 245.83 | 246.39 | 244.06 | 244.54 | 2,893,431 | -1.20(-0.49%) |
Oct 30, 2017 | 242.14 | 246.84 | 242.03 | 245.74 | 3,192,105 | +2.64(+1.09%) |
Oct 27, 2017 | 244.80 | 245.98 | 242.47 | 243.10 | 3,058,526 | -2.66(-1.08%) |
Oct 26, 2017 | 246.19 | 247.82 | 243.90 | 245.76 | 3,606,854 | +0.81(+0.33%) |
Oct 25, 2017 | 250.98 | 252.14 | 241.24 | 244.96 | 8,326,581 | -7.19(-2.85%) |
Oct 24, 2017 | 249.52 | 253.29 | 249.52 | 252.14 | 4,641,428 | +3.49(+1.40%) |
Oct 23, 2017 | 251.32 | 252.12 | 248.48 | 248.65 | 3,483,706 | -2.30(-0.92%) |
Oct 20, 2017 | 246.79 | 251.03 | 245.92 | 250.96 | 4,173,366 | +5.41(+2.20%) |
Oct 19, 2017 | 245.49 | 245.60 | 242.69 | 245.54 | 2,731,377 | -0.95(-0.38%) |
Oct 18, 2017 | 245.00 | 247.15 | 243.29 | 246.49 | 2,164,270 | +1.35(+0.55%) |
Oct 17, 2017 | 243.13 | 245.55 | 242.91 | 245.15 | 2,654,101 | -1.07(-0.43%) |
Oct 16, 2017 | 247.88 | 248.35 | 246.16 | 246.22 | 1,915,736 | -0.94(-0.38%) |
Oct 13, 2017 | 249.20 | 250.05 | 247.16 | 247.16 | 2,367,243 | -1.11(-0.45%) |
Oct 12, 2017 | 247.35 | 249.28 | 246.45 | 248.26 | 2,719,599 | +0.45(+0.18%) |
Oct 11, 2017 | 247.70 | 248.02 | 245.52 | 247.82 | 3,049,120 | +0.48(+0.20%) |
Oct 10, 2017 | 246.21 | 247.46 | 243.80 | 247.34 | 2,890,180 | +2.41(+0.98%) |
Oct 09, 2017 | 245.50 | 245.50 | 243.71 | 244.93 | 2,264,778 | -0.18(-0.07%) |
Oct 06, 2017 | 244.56 | 245.41 | 243.67 | 245.11 | 2,886,767 | -0.29(-0.12%) |
Oct 05, 2017 | 241.98 | 245.50 | 241.50 | 245.40 | 4,156,757 | +2.97(+1.22%) |
Oct 04, 2017 | 242.78 | 243.73 | 240.83 | 242.43 | 3,197,228 | +0.28(+0.12%) |
Oct 03, 2017 | 242.65 | 244.80 | 241.42 | 242.15 | 3,337,229 | -0.50(-0.21%) |
Oct 02, 2017 | 241.38 | 242.65 | 240.32 | 242.65 | 2,832,529 | +1.69(+0.70%) |
Sep 29, 2017 | 240.62 | 241.96 | 239.43 | 240.97 | 2,670,259 | -0.06(-0.02%) |
Sep 28, 2017 | 240.87 | 242.47 | 238.08 | 241.02 | 2,727,883 | -0.96(-0.40%) |
Sep 27, 2017 | 241.97 | 245.29 | 240.74 | 241.98 | 4,049,979 | +1.50(+0.62%) |
Sep 26, 2017 | 241.34 | 243.12 | 240.34 | 240.48 | 2,292,935 | -0.59(-0.24%) |
Sep 25, 2017 | 243.58 | 243.58 | 238.40 | 241.07 | 3,670,331 | -2.02(-0.83%) |
Sep 22, 2017 | 242.96 | 245.79 | 242.78 | 243.09 | 3,666,607 | +0.39(+0.16%) |
Sep 21, 2017 | 242.78 | 243.60 | 241.17 | 242.70 | 2,963,351 | +0.55(+0.23%) |
Sep 20, 2017 | 240.06 | 243.32 | 239.11 | 242.15 | 4,064,829 | +2.84(+1.19%) |
Sep 19, 2017 | 241.84 | 238.52 | 239.31 | 4,351,069 | -0.59(-0.25%) | |
Sep 18, 2017 | 236.95 | 240.56 | 235.98 | 239.89 | 5,478,347 | +3.87(+1.64%) |
Sep 15, 2017 | 234.47 | 236.93 | 233.38 | 236.03 | 9,529,728 | +3.57(+1.54%) |
Sep 14, 2017 | 230.34 | 232.81 | 229.87 | 232.45 | 5,268,892 | +3.13(+1.36%) |
Sep 13, 2017 | 227.50 | 230.79 | 224.74 | 229.32 | 4,777,881 | +1.28(+0.56%) |
Sep 12, 2017 | 228.06 | 229.11 | 226.50 | 228.04 | 2,851,276 | -0.01(-0.00%) |
Sep 11, 2017 | 227.02 | 229.25 | 226.84 | 228.06 | 3,827,569 | +1.72(+0.76%) |
Sep 08, 2017 | 223.47 | 226.92 | 222.96 | 226.34 | 3,591,266 | +2.34(+1.05%) |
Sep 07, 2017 | 222.52 | 224.22 | 222.08 | 224.00 | 3,159,113 | +1.60(+0.72%) |
Sep 06, 2017 | 225.15 | 225.46 | 222.13 | 222.40 | 4,486,183 | -2.26(-1.00%) |
Sep 05, 2017 | 227.78 | 227.84 | 223.92 | 224.65 | 4,081,813 | -3.16(-1.39%) |
Sep 01, 2017 | 227.17 | 229.89 | 226.71 | 227.81 | 3,451,081 | +0.63(+0.28%) |
Aug 31, 2017 | 228.44 | 228.54 | 225.99 | 227.17 | 3,244,801 | -0.76(-0.33%) |
Aug 30, 2017 | 228.43 | 228.86 | 226.55 | 227.93 | 2,955,064 | -0.03(-0.01%) |
Aug 29, 2017 | 224.85 | 228.60 | 223.78 | 227.96 | 3,729,798 | +3.14(+1.40%) |
Aug 28, 2017 | 223.91 | 225.18 | 222.39 | 224.82 | 2,526,358 | +1.22(+0.55%) |
Aug 25, 2017 | 226.55 | 226.63 | 223.35 | 223.60 | 2,395,066 | -2.70(-1.19%) |
Aug 24, 2017 | 226.09 | 226.45 | 224.27 | 226.30 | 2,692,953 | +0.62(+0.27%) |
Aug 23, 2017 | 226.89 | 226.89 | 224.83 | 225.69 | 2,663,765 | -1.57(-0.69%) |
Aug 22, 2017 | 223.85 | 227.39 | 223.81 | 227.26 | 3,074,987 | +3.86(+1.73%) |
Aug 21, 2017 | 223.49 | 224.59 | 222.14 | 223.40 | 2,684,713 | -0.09(-0.04%) |
Aug 18, 2017 | 222.76 | 224.90 | 222.34 | 223.49 | 3,101,068 | +0.17(+0.08%) |
Aug 17, 2017 | 225.01 | 225.22 | 222.99 | 223.31 | 2,965,441 | -1.90(-0.84%) |
Aug 16, 2017 | 227.21 | 227.74 | 225.04 | 225.21 | 3,178,014 | -1.50(-0.66%) |
Aug 15, 2017 | 224.85 | 227.15 | 223.71 | 226.71 | 3,006,737 | +1.91(+0.85%) |
Aug 14, 2017 | 223.71 | 225.11 | 223.44 | 224.79 | 3,115,827 | +2.15(+0.97%) |
Aug 11, 2017 | 220.63 | 223.13 | 218.91 | 222.64 | 3,651,939 | +1.90(+0.86%) |
Aug 10, 2017 | 221.84 | 223.85 | 219.83 | 220.75 | 7,191,831 | -1.36(-0.61%) |
Aug 09, 2017 | 225.61 | 226.26 | 221.90 | 222.10 | 5,991,030 | -3.57(-1.58%) |
Aug 08, 2017 | 226.06 | 226.64 | 225.14 | 225.68 | 5,169,560 | -0.69(-0.30%) |
Aug 07, 2017 | 223.88 | 227.49 | 223.52 | 226.36 | 3,899,245 | +2.37(+1.06%) |
Aug 04, 2017 | 224.81 | 225.89 | 222.75 | 223.99 | 5,933,005 | -0.51(-0.23%) |
Aug 03, 2017 | 223.38 | 225.76 | 222.41 | 224.50 | 5,425,437 | +0.28(+0.13%) |
Aug 02, 2017 | 225.26 | 227.62 | 224.15 | 224.22 | 5,433,408 | -1.40(-0.62%) |
Aug 01, 2017 | 229.33 | 229.91 | 225.35 | 225.62 | 5,325,494 | -2.85(-1.25%) |
Jul 31, 2017 | 227.89 | 232.26 | 227.86 | 228.47 | 6,131,074 | +1.12(+0.49%) |
Jul 28, 2017 | 226.92 | 228.03 | 224.78 | 227.34 | 4,884,344 | +0.25(+0.11%) |
Jul 27, 2017 | 223.44 | 228.67 | 223.04 | 227.09 | 11,525,459 | +7.11(+3.23%) |
Jul 26, 2017 | 210.58 | 220.47 | 210.15 | 219.97 | 15,002,247 | +19.78(+9.88%) |
Jul 25, 2017 | 200.91 | 201.65 | 199.72 | 200.20 | 3,065,486 | +0.26(+0.13%) |
Jul 24, 2017 | 199.76 | 200.37 | 199.20 | 199.93 | 2,539,211 | +0.04(+0.02%) |
Jul 21, 2017 | 197.87 | 199.95 | 197.32 | 199.90 | 2,226,947 | +1.75(+0.88%) |
Jul 20, 2017 | 198.91 | 199.06 | 197.80 | 198.14 | 2,371,968 | -0.56(-0.28%) |
Jul 19, 2017 | 197.34 | 198.75 | 196.93 | 198.71 | 2,396,541 | +2.49(+1.27%) |
Jul 18, 2017 | 197.04 | 197.12 | 195.55 | 196.22 | 2,062,125 | -0.72(-0.36%) |
Jul 17, 2017 | 196.68 | 197.61 | 196.52 | 196.94 | 2,563,671 | +0.46(+0.24%) |
Jul 14, 2017 | 194.86 | 196.68 | 194.81 | 196.47 | 3,426,841 | +2.15(+1.11%) |
Jul 13, 2017 | 194.86 | 195.05 | 193.50 | 194.33 | 2,062,636 | -0.20(-0.10%) |
Jul 12, 2017 | 195.00 | 196.57 | 194.41 | 194.52 | 2,989,826 | +0.16(+0.08%) |
Jul 11, 2017 | 192.22 | 194.73 | 192.22 | 194.36 | 2,988,282 | +2.18(+1.13%) |
Jul 10, 2017 | 190.64 | 192.77 | 190.52 | 192.19 | 2,866,914 | +1.50(+0.79%) |
Jul 07, 2017 | 190.57 | 191.55 | 189.64 | 190.69 | 3,279,758 | +0.84(+0.44%) |
Jul 06, 2017 | 190.00 | 190.80 | 189.19 | 189.85 | 2,905,090 | -0.31(-0.16%) |
Jul 05, 2017 | 187.80 | 190.47 | 187.38 | 190.16 | 2,883,094 | +3.03(+1.62%) |