Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 245.03 | 246.43 | 243.66 | 244.39 | 484,578 | +0.85(+0.35%) |
Jul 30, 2018 | 247.89 | 249.27 | 242.18 | 243.54 | 623,327 | -6.45(-2.58%) |
Jul 27, 2018 | 251.39 | 253.81 | 248.66 | 249.99 | 488,700 | -1.89(-0.75%) |
Jul 26, 2018 | 254.03 | 257.41 | 251.17 | 251.88 | 429,294 | -1.51(-0.60%) |
Jul 25, 2018 | 249.24 | 254.10 | 248.00 | 253.39 | 730,201 | +4.15(+1.67%) |
Jul 24, 2018 | 255.29 | 255.53 | 245.76 | 249.24 | 752,246 | -5.81(-2.28%) |
Jul 23, 2018 | 254.51 | 257.47 | 252.93 | 255.05 | 549,810 | +0.53(+0.21%) |
Jul 20, 2018 | 256.74 | 259.30 | 253.46 | 254.52 | 645,469 | -2.89(-1.12%) |
Jul 19, 2018 | 250.87 | 258.61 | 250.24 | 257.41 | 781,173 | +6.77(+2.70%) |
Jul 18, 2018 | 252.08 | 253.41 | 248.28 | 250.64 | 828,142 | -2.44(-0.96%) |
Jul 17, 2018 | 254.35 | 256.67 | 252.71 | 253.08 | 661,983 | -2.42(-0.95%) |
Jul 16, 2018 | 260.33 | 260.50 | 253.95 | 255.50 | 864,871 | -4.37(-1.68%) |
Jul 13, 2018 | 253.63 | 260.42 | 253.45 | 259.87 | 944,835 | +7.00(+2.77%) |
Jul 12, 2018 | 253.21 | 254.30 | 251.71 | 252.87 | 625,099 | +0.67(+0.27%) |
Jul 11, 2018 | 253.41 | 253.41 | 249.80 | 252.20 | 560,836 | -2.41(-0.95%) |
Jul 10, 2018 | 251.33 | 254.88 | 248.62 | 254.61 | 794,811 | +3.91(+1.56%) |
Jul 09, 2018 | 243.28 | 252.42 | 243.28 | 250.70 | 862,225 | +8.09(+3.33%) |
Jul 06, 2018 | 238.00 | 244.19 | 237.87 | 242.61 | 1,015,332 | +4.75(+2.00%) |
Jul 05, 2018 | 235.81 | 237.87 | 232.87 | 237.86 | 874,418 | +2.58(+1.10%) |
Jul 03, 2018 | 235.28 | 235.28 | 235.28 | 0 | +2.74(+1.18%) | |
Jul 02, 2018 | 231.12 | 232.71 | 228.38 | 232.54 | 978,942 | -0.92(-0.39%) |
Jun 29, 2018 | 242.05 | 242.71 | 233.22 | 233.46 | 1,012,752 | -6.21(-2.59%) |
Jun 28, 2018 | 236.50 | 240.92 | 235.62 | 239.67 | 858,402 | +3.62(+1.53%) |
Jun 27, 2018 | 239.50 | 240.72 | 235.66 | 236.05 | 717,313 | -2.70(-1.13%) |
Jun 26, 2018 | 242.36 | 243.68 | 237.08 | 238.75 | 667,016 | -2.86(-1.18%) |
Jun 25, 2018 | 248.42 | 248.42 | 239.36 | 241.61 | 1,052,512 | -8.15(-3.26%) |
Jun 22, 2018 | 251.52 | 251.93 | 247.85 | 249.76 | 760,449 | -0.59(-0.24%) |
Jun 21, 2018 | 250.13 | 252.05 | 247.53 | 250.35 | 636,531 | -0.93(-0.37%) |
Jun 20, 2018 | 248.05 | 252.51 | 246.41 | 251.28 | 971,718 | +5.02(+2.04%) |
Jun 19, 2018 | 246.44 | 248.56 | 242.76 | 246.26 | 955,545 | -1.00(-0.40%) |
Jun 18, 2018 | 245.92 | 249.71 | 245.91 | 247.26 | 772,206 | -0.62(-0.25%) |
Jun 15, 2018 | 248.54 | 246.60 | 247.88 | 1,157,311 | +1.28(+0.52%) | |
Jun 14, 2018 | 247.70 | 247.78 | 243.68 | 246.60 | 1,454,039 | -0.92(-0.37%) |
Jun 13, 2018 | 249.00 | 251.81 | 246.93 | 247.52 | 1,262,450 | -0.77(-0.31%) |
Jun 12, 2018 | 251.28 | 252.74 | 247.45 | 248.29 | 1,220,708 | -3.55(-1.41%) |
Jun 11, 2018 | 253.31 | 254.24 | 250.53 | 251.84 | 779,403 | -1.22(-0.48%) |
Jun 08, 2018 | 255.23 | 256.59 | 248.13 | 253.06 | 1,100,368 | -3.86(-1.50%) |
Jun 07, 2018 | 255.50 | 259.62 | 252.00 | 256.92 | 1,240,178 | +1.07(+0.42%) |
Jun 06, 2018 | 255.85 | 1,049,683 | +1.92(+0.76%) | |||
Jun 05, 2018 | 252.44 | 254.98 | 249.44 | 253.93 | 1,198,910 | -2.67(-1.04%) |
Jun 04, 2018 | 245.81 | 257.33 | 244.43 | 256.60 | 1,481,511 | +11.45(+4.67%) |
Jun 01, 2018 | 235.99 | 251.97 | 234.81 | 245.15 | 3,982,122 | -1.76(-0.71%) |
May 31, 2018 | 256.14 | 256.89 | 246.01 | 246.91 | 2,341,326 | -6.57(-2.59%) |
May 30, 2018 | 255.43 | 256.39 | 250.21 | 253.48 | 1,162,459 | -0.21(-0.08%) |
May 29, 2018 | 249.44 | 254.13 | 248.25 | 253.69 | 874,284 | +2.64(+1.05%) |
May 25, 2018 | 251.05 | 251.05 | 251.05 | 0 | -0.67(-0.27%) | |
May 24, 2018 | 252.45 | 253.22 | 245.45 | 251.72 | 906,845 | -1.25(-0.49%) |
May 23, 2018 | 252.07 | 258.49 | 251.47 | 252.97 | 931,517 | +0.28(+0.11%) |
May 22, 2018 | 255.39 | 257.03 | 252.27 | 252.69 | 570,258 | -2.08(-0.82%) |
May 21, 2018 | 258.35 | 261.40 | 253.95 | 254.77 | 719,440 | -0.82(-0.32%) |
May 18, 2018 | 257.19 | 257.19 | 255.01 | 255.59 | 754,483 | -2.01(-0.78%) |
May 17, 2018 | 251.50 | 258.57 | 251.50 | 257.60 | 807,711 | +5.58(+2.21%) |
May 16, 2018 | 251.89 | 253.49 | 251.11 | 252.02 | 827,387 | +1.63(+0.65%) |
May 15, 2018 | 251.50 | 252.49 | 246.01 | 250.39 | 956,153 | +3.35(+1.36%) |
May 14, 2018 | 250.49 | 250.98 | 246.20 | 247.04 | 568,421 | -2.96(-1.18%) |
May 11, 2018 | 247.26 | 250.12 | 246.10 | 250.00 | 539,614 | +2.50(+1.01%) |
May 10, 2018 | 249.79 | 250.45 | 245.19 | 247.50 | 547,877 | -1.40(-0.56%) |
May 09, 2018 | 250.41 | 250.89 | 244.46 | 248.90 | 826,297 | -0.33(-0.13%) |
May 08, 2018 | 251.85 | 254.16 | 247.38 | 249.23 | 559,115 | -3.84(-1.52%) |
May 07, 2018 | 255.00 | 257.24 | 252.36 | 253.07 | 784,777 | -0.67(-0.26%) |
May 04, 2018 | 246.10 | 255.40 | 245.18 | 253.74 | 917,252 | +6.87(+2.78%) |
May 03, 2018 | 246.49 | 247.98 | 242.60 | 246.87 | 595,100 | -1.55(-0.62%) |
May 02, 2018 | 248.91 | 250.53 | 243.66 | 248.42 | 780,587 | -2.20(-0.88%) |
May 01, 2018 | 252.06 | 254.34 | 248.42 | 250.62 | 922,800 | -0.29(-0.12%) |
Apr 30, 2018 | 250.14 | 257.63 | 249.43 | 250.91 | 1,228,809 | +2.10(+0.84%) |
Apr 27, 2018 | 243.59 | 249.51 | 242.30 | 248.81 | 1,028,857 | +5.20(+2.13%) |
Apr 26, 2018 | 237.61 | 244.65 | 236.36 | 243.61 | 928,486 | +7.41(+3.14%) |
Apr 25, 2018 | 234.82 | 238.34 | 234.39 | 236.20 | 695,473 | +2.26(+0.97%) |
Apr 24, 2018 | 238.75 | 239.42 | 232.67 | 233.94 | 1,207,861 | -4.71(-1.97%) |
Apr 23, 2018 | 236.19 | 240.08 | 235.37 | 238.65 | 1,099,463 | +3.60(+1.53%) |
Apr 20, 2018 | 234.77 | 235.88 | 231.58 | 235.05 | 1,090,750 | +0.89(+0.38%) |
Apr 19, 2018 | 232.99 | 234.96 | 231.61 | 234.16 | 904,293 | +1.12(+0.48%) |
Apr 18, 2018 | 233.89 | 237.88 | 231.11 | 233.04 | 1,180,230 | -0.55(-0.24%) |
Apr 17, 2018 | 228.09 | 233.91 | 228.02 | 233.59 | 1,261,559 | +5.66(+2.48%) |
Apr 16, 2018 | 226.68 | 230.59 | 224.35 | 227.93 | 1,555,200 | +7.05(+3.19%) |
Apr 13, 2018 | 219.75 | 223.14 | 218.25 | 220.88 | 1,368,223 | +3.07(+1.41%) |
Apr 12, 2018 | 214.17 | 218.78 | 212.39 | 217.81 | 1,125,679 | +4.51(+2.11%) |
Apr 11, 2018 | 219.20 | 221.44 | 213.00 | 213.30 | 1,204,917 | -7.76(-3.51%) |
Apr 10, 2018 | 217.50 | 221.72 | 216.67 | 221.06 | 1,663,167 | +8.91(+4.20%) |
Apr 09, 2018 | 208.29 | 214.59 | 206.16 | 212.15 | 1,253,954 | +3.89(+1.87%) |
Apr 06, 2018 | 208.26 | 1,289,013 | +1.34(+0.65%) | |||
Apr 05, 2018 | 207.84 | 208.37 | 204.87 | 206.92 | 1,036,070 | +0.60(+0.29%) |
Apr 04, 2018 | 202.73 | 207.19 | 202.73 | 206.32 | 949,649 | +1.94(+0.95%) |
Apr 03, 2018 | 204.51 | 205.88 | 203.06 | 204.38 | 727,293 | +1.25(+0.62%) |
Apr 02, 2018 | 204.28 | 206.55 | 199.15 | 203.13 | 913,452 | -1.14(-0.56%) |
Mar 29, 2018 | 204.27 | 204.27 | 204.27 | 0 | -0.84(-0.41%) | |
Mar 28, 2018 | 204.64 | 208.78 | 204.20 | 205.11 | 783,295 | +0.19(+0.09%) |
Mar 27, 2018 | 209.21 | 209.68 | 203.50 | 204.92 | 1,044,647 | -2.98(-1.43%) |
Mar 26, 2018 | 205.07 | 208.30 | 204.78 | 207.90 | 1,006,919 | +5.61(+2.77%) |
Mar 23, 2018 | 207.50 | 207.99 | 202.17 | 202.29 | 1,332,760 | -5.07(-2.45%) |
Mar 22, 2018 | 212.55 | 215.62 | 207.21 | 207.36 | 1,451,324 | -5.64(-2.65%) |
Mar 21, 2018 | 215.79 | 217.54 | 212.90 | 213.00 | 1,026,634 | -2.63(-1.22%) |
Mar 20, 2018 | 216.89 | 219.00 | 214.22 | 215.63 | 1,267,583 | +0.03(+0.01%) |
Mar 19, 2018 | 221.75 | 222.98 | 215.20 | 215.60 | 1,368,804 | -6.28(-2.83%) |
Mar 16, 2018 | 210.35 | 223.50 | 207.54 | 221.88 | 5,862,246 | +15.74(+7.64%) |
Mar 15, 2018 | 202.39 | 206.50 | 201.00 | 206.14 | 2,743,040 | +4.15(+2.05%) |
Mar 14, 2018 | 208.84 | 209.49 | 201.25 | 201.99 | 1,167,523 | -6.41(-3.08%) |
Mar 13, 2018 | 208.49 | 213.30 | 207.60 | 208.40 | 1,436,600 | +0.78(+0.38%) |
Mar 12, 2018 | 205.69 | 208.31 | 203.02 | 207.62 | 899,689 | +1.70(+0.83%) |
Mar 09, 2018 | 207.47 | 208.75 | 202.81 | 205.92 | 1,064,673 | -0.62(-0.30%) |
Mar 08, 2018 | 202.35 | 206.96 | 200.13 | 206.54 | 1,020,162 | +5.47(+2.72%) |
Mar 07, 2018 | 202.13 | 201.07 | 921,870 | +0.85(+0.42%) | ||
Mar 06, 2018 | 198.40 | 202.89 | 198.40 | 200.22 | 1,265,845 | +2.34(+1.18%) |
Mar 05, 2018 | 194.00 | 198.34 | 192.50 | 197.88 | 1,314,496 | +3.88(+2.00%) |
Mar 02, 2018 | 198.08 | 199.08 | 191.70 | 194.00 | 2,207,951 | -6.71(-3.34%) |
Mar 01, 2018 | 203.62 | 204.84 | 199.54 | 200.71 | 808,077 | -2.64(-1.30%) |
Feb 28, 2018 | 204.49 | 208.98 | 203.33 | 203.35 | 997,293 | +0.29(+0.14%) |
Feb 27, 2018 | 198.90 | 204.89 | 198.29 | 203.06 | 1,217,303 | +4.13(+2.08%) |
Feb 26, 2018 | 206.90 | 207.04 | 198.32 | 198.93 | 1,631,882 | -8.18(-3.95%) |
Feb 23, 2018 | 205.00 | 207.21 | 203.77 | 207.11 | 852,282 | +3.06(+1.50%) |
Feb 22, 2018 | 201.26 | 204.84 | 200.10 | 204.05 | 953,759 | +2.86(+1.42%) |
Feb 21, 2018 | 202.21 | 204.84 | 199.83 | 201.19 | 728,667 | +0.06(+0.03%) |
Feb 20, 2018 | 200.15 | 205.00 | 199.72 | 201.13 | 985,613 | -2.02(-0.99%) |
Feb 16, 2018 | 203.15 | 203.15 | 203.15 | 0 | -0.85(-0.42%) | |
Feb 15, 2018 | 207.24 | 208.25 | 203.38 | 204.00 | 1,261,140 | -2.76(-1.33%) |
Feb 14, 2018 | 204.74 | 208.64 | 204.70 | 206.76 | 1,299,033 | -0.03(-0.01%) |
Feb 13, 2018 | 208.44 | 211.25 | 206.26 | 206.79 | 1,071,340 | -2.69(-1.28%) |
Feb 12, 2018 | 219.97 | 222.22 | 204.75 | 209.48 | 2,647,117 | -9.07(-4.15%) |
Feb 09, 2018 | 211.00 | 220.44 | 205.50 | 218.55 | 1,325,542 | +9.46(+4.52%) |
Feb 08, 2018 | 218.88 | 219.94 | 209.01 | 209.09 | 847,076 | -8.97(-4.11%) |
Feb 07, 2018 | 217.99 | 221.67 | 216.91 | 218.06 | 744,383 | -0.53(-0.24%) |
Feb 06, 2018 | 210.79 | 222.13 | 207.34 | 218.59 | 1,647,663 | +2.57(+1.19%) |
Feb 05, 2018 | 218.51 | 224.39 | 215.26 | 216.02 | 1,750,124 | -3.45(-1.57%) |
Feb 02, 2018 | 219.18 | 221.96 | 216.20 | 219.47 | 1,030,709 | +0.07(+0.03%) |
Feb 01, 2018 | 220.60 | 222.02 | 217.53 | 219.40 | 809,916 | -2.70(-1.22%) |
Jan 31, 2018 | 226.46 | 226.89 | 221.02 | 222.10 | 987,730 | -3.95(-1.75%) |
Jan 30, 2018 | 225.84 | 225.91 | 223.06 | 226.05 | 737,836 | -3.10(-1.35%) |
Jan 29, 2018 | 227.53 | 230.90 | 225.38 | 229.15 | 996,319 | +1.46(+0.64%) |
Jan 26, 2018 | 226.88 | 229.35 | 223.41 | 227.69 | 1,450,685 | +0.40(+0.18%) |
Jan 25, 2018 | 224.87 | 228.74 | 223.00 | 227.29 | 1,128,700 | +2.98(+1.33%) |
Jan 24, 2018 | 228.33 | 228.33 | 220.67 | 224.31 | 1,695,242 | -4.48(-1.96%) |
Jan 23, 2018 | 233.85 | 234.78 | 227.88 | 228.79 | 1,919,179 | -6.22(-2.65%) |
Jan 22, 2018 | 241.78 | 232.74 | 235.01 | 1,973,274 | -9.12(-3.74%) | |
Jan 19, 2018 | 244.90 | 247.26 | 241.66 | 244.13 | 1,235,142 | +0.98(+0.40%) |
Jan 18, 2018 | 238.82 | 243.96 | 238.25 | 243.15 | 1,072,718 | +4.46(+1.87%) |
Jan 17, 2018 | 245.19 | 245.73 | 237.60 | 238.69 | 1,362,938 | +1.57(+0.66%) |
Jan 16, 2018 | 238.29 | 238.68 | 234.68 | 237.12 | 831,990 | -0.20(-0.08%) |
Jan 12, 2018 | 237.32 | 237.32 | 237.32 | 0 | +4.17(+1.79%) | |
Jan 11, 2018 | 231.40 | 233.50 | 228.46 | 233.15 | 702,856 | +2.70(+1.17%) |
Jan 10, 2018 | 230.45 | 517,564 | -2.47(-1.06%) | |||
Jan 09, 2018 | 231.20 | 233.54 | 227.82 | 232.92 | 940,105 | +1.78(+0.77%) |
Jan 08, 2018 | 237.25 | 238.99 | 230.18 | 231.14 | 1,348,882 | -6.82(-2.87%) |
Jan 05, 2018 | 244.44 | 244.75 | 235.02 | 237.96 | 1,811,790 | -6.92(-2.83%) |
Jan 04, 2018 | 248.01 | 249.30 | 240.25 | 244.88 | 1,250,624 | -0.24(-0.10%) |
Jan 03, 2018 | 235.77 | 246.52 | 234.38 | 245.12 | 1,974,171 | +15.49(+6.75%) |
Jan 02, 2018 | 224.44 | 231.00 | 223.66 | 229.63 | 972,770 | +5.97(+2.67%) |
Dec 29, 2017 | 223.66 | 223.66 | 223.66 | 0 | -1.67(-0.74%) | |
Dec 28, 2017 | 225.27 | 225.60 | 223.00 | 225.33 | 496,735 | -0.32(-0.14%) |
Dec 27, 2017 | 226.49 | 227.65 | 224.60 | 225.65 | 517,863 | -1.03(-0.45%) |
Dec 26, 2017 | 227.74 | 229.97 | 224.34 | 226.68 | 1,381,071 | +0.41(+0.18%) |
Dec 22, 2017 | 229.29 | 229.56 | 224.73 | 226.27 | 1,232,628 | -2.30(-1.01%) |
Dec 21, 2017 | 226.29 | 229.58 | 225.93 | 228.57 | 1,448,959 | +2.57(+1.14%) |
Dec 20, 2017 | 228.49 | 230.89 | 224.21 | 226.00 | 897,724 | -1.47(-0.65%) |
Dec 19, 2017 | 227.41 | 230.79 | 223.92 | 227.47 | 1,152,148 | +4.81(+2.16%) |
Dec 18, 2017 | 219.68 | 224.44 | 219.32 | 222.66 | 812,358 | +4.41(+2.02%) |
Dec 15, 2017 | 218.37 | 220.10 | 216.01 | 218.25 | 1,750,216 | +1.08(+0.50%) |
Dec 14, 2017 | 216.08 | 218.26 | 214.75 | 217.17 | 1,384,413 | +2.14(+1.00%) |
Dec 13, 2017 | 215.76 | 217.47 | 213.23 | 215.03 | 1,051,419 | +0.16(+0.07%) |
Dec 12, 2017 | 216.25 | 217.22 | 210.72 | 214.87 | 1,860,138 | -1.27(-0.59%) |
Dec 11, 2017 | 224.16 | 224.43 | 215.56 | 216.14 | 1,142,384 | -8.40(-3.74%) |
Dec 08, 2017 | 222.41 | 225.31 | 219.13 | 224.54 | 1,465,536 | +2.95(+1.33%) |
Dec 07, 2017 | 223.96 | 227.52 | 221.15 | 221.59 | 1,039,517 | -1.55(-0.69%) |
Dec 06, 2017 | 222.68 | 225.26 | 219.53 | 223.14 | 1,279,788 | -0.83(-0.37%) |
Dec 05, 2017 | 223.77 | 226.14 | 219.80 | 223.97 | 1,567,853 | +2.33(+1.05%) |
Dec 04, 2017 | 212.74 | 226.92 | 212.74 | 221.64 | 2,662,145 | +9.06(+4.26%) |
Dec 01, 2017 | 208.07 | 217.61 | 201.00 | 212.58 | 6,694,667 | -9.13(-4.12%) |
Nov 30, 2017 | 224.61 | 226.90 | 218.58 | 221.71 | 2,708,687 | -1.39(-0.62%) |
Nov 29, 2017 | 218.98 | 227.40 | 218.90 | 223.10 | 1,991,168 | +6.03(+2.78%) |
Nov 28, 2017 | 208.30 | 217.27 | 206.64 | 217.07 | 1,813,854 | +10.38(+5.02%) |
Nov 27, 2017 | 210.95 | 212.00 | 205.84 | 206.69 | 1,162,421 | -3.68(-1.75%) |
Nov 24, 2017 | 212.69 | 214.08 | 209.27 | 210.37 | 438,178 | -1.93(-0.91%) |
Nov 22, 2017 | 210.16 | 215.41 | 209.72 | 212.30 | 1,152,800 | +2.34(+1.11%) |
Nov 21, 2017 | 207.06 | 211.90 | 203.09 | 209.96 | 1,643,700 | +0.80(+0.38%) |
Nov 20, 2017 | 215.77 | 216.05 | 208.75 | 209.16 | 1,281,754 | -5.94(-2.76%) |
Nov 17, 2017 | 208.02 | 215.65 | 206.61 | 215.10 | 1,690,707 | +9.14(+4.44%) |
Nov 16, 2017 | 200.82 | 207.61 | 198.60 | 205.96 | 1,048,699 | +5.97(+2.99%) |
Nov 15, 2017 | 198.15 | 200.60 | 196.56 | 199.99 | 647,804 | +0.94(+0.47%) |
Nov 14, 2017 | 197.82 | 201.24 | 197.82 | 199.05 | 594,112 | +1.02(+0.52%) |
Nov 13, 2017 | 200.55 | 202.01 | 196.11 | 198.03 | 861,724 | -2.73(-1.36%) |
Nov 10, 2017 | 198.42 | 204.66 | 198.20 | 200.76 | 807,030 | +1.57(+0.79%) |
Nov 09, 2017 | 194.07 | 201.28 | 191.80 | 199.19 | 956,991 | +3.29(+1.68%) |
Nov 08, 2017 | 198.26 | 199.40 | 194.13 | 195.90 | 1,311,570 | -2.11(-1.07%) |
Nov 07, 2017 | 201.64 | 202.84 | 196.54 | 198.01 | 770,307 | -3.32(-1.65%) |
Nov 06, 2017 | 201.18 | 202.65 | 198.51 | 201.33 | 1,272,467 | -0.72(-0.36%) |
Nov 03, 2017 | 203.03 | 205.20 | 201.15 | 202.05 | 837,250 | -0.85(-0.42%) |
Nov 02, 2017 | 208.51 | 201.30 | 202.90 | 872,877 | -1.93(-0.94%) | |
Nov 01, 2017 | 203.79 | 212.35 | 202.14 | 204.83 | 1,350,861 | +3.04(+1.51%) |
Oct 31, 2017 | 202.18 | 203.88 | 200.29 | 201.79 | 724,551 | +0.10(+0.05%) |
Oct 30, 2017 | 197.86 | 204.95 | 196.78 | 201.69 | 837,201 | +2.76(+1.39%) |
Oct 27, 2017 | 200.00 | 200.36 | 196.01 | 198.93 | 953,247 | -1.58(-0.79%) |
Oct 26, 2017 | 201.23 | 202.26 | 199.40 | 200.51 | 688,343 | -0.78(-0.39%) |
Oct 25, 2017 | 202.60 | 203.43 | 199.62 | 201.29 | 785,376 | -2.02(-0.99%) |
Oct 24, 2017 | 201.96 | 203.77 | 201.27 | 203.31 | 670,185 | +0.95(+0.47%) |
Oct 23, 2017 | 204.84 | 204.97 | 202.10 | 202.36 | 804,514 | -2.48(-1.21%) |
Oct 20, 2017 | 205.72 | 207.64 | 203.17 | 204.84 | 1,114,744 | +0.22(+0.11%) |
Oct 19, 2017 | 198.06 | 208.69 | 197.12 | 204.62 | 2,739,403 | +6.25(+3.15%) |
Oct 18, 2017 | 197.81 | 201.16 | 196.61 | 198.37 | 2,400,323 | -3.91(-1.93%) |
Oct 17, 2017 | 196.44 | 202.66 | 195.27 | 202.28 | 1,993,446 | +8.58(+4.43%) |
Oct 16, 2017 | 196.12 | 197.40 | 192.10 | 193.70 | 2,309,576 | -4.88(-2.46%) |
Oct 13, 2017 | 191.98 | 200.90 | 187.96 | 198.58 | 3,790,636 | +8.42(+4.43%) |
Oct 12, 2017 | 201.52 | 201.78 | 189.50 | 190.16 | 5,494,625 | -17.73(-8.53%) |
Oct 11, 2017 | 212.19 | 212.68 | 207.67 | 207.89 | 2,061,083 | -4.80(-2.26%) |
Oct 10, 2017 | 217.15 | 217.84 | 212.69 | 212.69 | 835,574 | -4.65(-2.14%) |
Oct 09, 2017 | 220.10 | 220.90 | 215.61 | 217.34 | 631,133 | -2.57(-1.17%) |
Oct 06, 2017 | 219.42 | 221.33 | 219.10 | 219.91 | 1,479,151 | -0.72(-0.33%) |
Oct 05, 2017 | 223.53 | 224.99 | 220.62 | 220.63 | 1,229,352 | -2.89(-1.29%) |
Oct 04, 2017 | 226.76 | 227.42 | 222.85 | 223.52 | 600,199 | -4.10(-1.80%) |
Oct 03, 2017 | 222.47 | 227.79 | 221.76 | 227.62 | 893,156 | +3.82(+1.71%) |
Oct 02, 2017 | 226.93 | 226.99 | 218.32 | 223.80 | 1,063,620 | -2.26(-1.00%) |
Sep 29, 2017 | 226.30 | 227.91 | 224.62 | 226.06 | 562,094 | -0.83(-0.37%) |
Sep 28, 2017 | 227.44 | 228.59 | 226.03 | 226.89 | 549,874 | -0.77(-0.34%) |
Sep 27, 2017 | 219.28 | 228.80 | 219.28 | 227.66 | 1,168,728 | +8.67(+3.96%) |
Sep 26, 2017 | 219.00 | 220.75 | 218.67 | 218.99 | 1,422,228 | +0.10(+0.05%) |
Sep 25, 2017 | 219.64 | 220.63 | 218.13 | 218.89 | 904,610 | -0.28(-0.13%) |
Sep 22, 2017 | 219.01 | 221.69 | 218.36 | 219.17 | 767,675 | -0.57(-0.26%) |
Sep 21, 2017 | 224.72 | 224.72 | 219.70 | 219.74 | 847,843 | -4.10(-1.83%) |
Sep 20, 2017 | 223.89 | 226.92 | 221.88 | 223.84 | 623,149 | -0.61(-0.27%) |
Sep 19, 2017 | 227.38 | 227.55 | 222.63 | 224.45 | 802,931 | -2.63(-1.16%) |
Sep 18, 2017 | 225.73 | 228.69 | 225.34 | 227.08 | 1,061,060 | +2.41(+1.07%) |
Sep 15, 2017 | 223.49 | 224.88 | 222.81 | 224.67 | 937,583 | +0.74(+0.33%) |
Sep 14, 2017 | 225.34 | 226.03 | 221.69 | 223.93 | 1,439,843 | -2.48(-1.10%) |
Sep 13, 2017 | 225.98 | 227.69 | 225.71 | 226.41 | 716,642 | -0.47(-0.21%) |
Sep 12, 2017 | 229.54 | 229.56 | 225.52 | 226.88 | 1,006,391 | -1.72(-0.75%) |
Sep 11, 2017 | 228.89 | 227.12 | 228.60 | 715,961 | +1.62(+0.71%) | |
Sep 08, 2017 | 229.66 | 229.66 | 226.00 | 226.98 | 1,112,941 | -3.55(-1.54%) |
Sep 07, 2017 | 228.52 | 231.28 | 228.25 | 230.53 | 1,626,421 | +2.53(+1.11%) |
Sep 06, 2017 | 224.29 | 228.09 | 223.77 | 228.00 | 1,518,952 | +4.10(+1.83%) |
Sep 05, 2017 | 221.00 | 223.94 | 220.01 | 223.90 | 1,622,371 | +2.17(+0.98%) |
Sep 01, 2017 | 221.12 | 222.27 | 218.76 | 221.73 | 1,646,275 | +0.72(+0.33%) |
Aug 31, 2017 | 214.82 | 221.15 | 214.47 | 221.01 | 2,071,694 | +7.44(+3.48%) |
Aug 30, 2017 | 211.38 | 213.88 | 210.59 | 213.57 | 1,511,175 | +1.79(+0.85%) |
Aug 29, 2017 | 205.14 | 212.73 | 204.01 | 211.78 | 1,754,761 | +4.03(+1.94%) |
Aug 28, 2017 | 210.20 | 211.38 | 207.00 | 207.75 | 2,742,886 | -4.61(-2.17%) |
Aug 25, 2017 | 217.80 | 208.25 | 212.36 | 7,890,175 | -21.35(-9.14%) | |
Aug 24, 2017 | 240.00 | 247.30 | 233.02 | 233.71 | 2,874,004 | +1.65(+0.71%) |
Aug 23, 2017 | 231.00 | 233.44 | 228.50 | 232.06 | 2,860,688 | +0.41(+0.18%) |
Aug 22, 2017 | 236.37 | 239.98 | 231.16 | 231.65 | 2,166,327 | -2.56(-1.09%) |
Aug 21, 2017 | 236.67 | 240.00 | 233.02 | 234.21 | 1,805,425 | -9.99(-4.09%) |
Aug 18, 2017 | 240.85 | 247.36 | 240.85 | 244.20 | 814,120 | +2.77(+1.15%) |
Aug 17, 2017 | 241.83 | 245.25 | 240.96 | 241.43 | 678,469 | -2.00(-0.82%) |
Aug 16, 2017 | 238.02 | 245.10 | 236.00 | 243.43 | 1,303,010 | +5.76(+2.42%) |
Aug 15, 2017 | 248.81 | 248.93 | 237.36 | 237.67 | 1,574,685 | -10.80(-4.35%) |
Aug 14, 2017 | 251.80 | 252.88 | 247.45 | 248.47 | 681,063 | -2.58(-1.03%) |
Aug 11, 2017 | 247.95 | 251.98 | 247.95 | 251.05 | 385,940 | +4.18(+1.69%) |
Aug 10, 2017 | 252.09 | 252.20 | 246.69 | 246.87 | 686,181 | -6.21(-2.45%) |
Aug 09, 2017 | 249.85 | 254.42 | 249.18 | 253.08 | 669,215 | +2.44(+0.97%) |
Aug 08, 2017 | 248.89 | 252.87 | 247.23 | 250.64 | 537,119 | +1.83(+0.74%) |
Aug 07, 2017 | 249.56 | 251.92 | 248.53 | 248.81 | 618,275 | -1.39(-0.56%) |
Aug 04, 2017 | 254.59 | 250.01 | 250.20 | 460,920 | -1.08(-0.43%) | |
Aug 03, 2017 | 246.94 | 251.98 | 246.24 | 251.28 | 676,403 | +3.31(+1.33%) |
Aug 02, 2017 | 255.00 | 255.35 | 246.10 | 247.97 | 1,188,174 | -7.30(-2.86%) |