Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 199.52 | 199.86 | 198.28 | 198.63 | 2,079,439 | -0.36(-0.18%) |
Jul 30, 2018 | 198.93 | 199.91 | 198.54 | 198.99 | 1,422,130 | -0.49(-0.25%) |
Jul 27, 2018 | 201.90 | 202.07 | 198.67 | 199.48 | 1,758,364 | -1.88(-0.93%) |
Jul 26, 2018 | 201.62 | 203.99 | 200.54 | 201.36 | 2,003,642 | +0.93(+0.46%) |
Jul 25, 2018 | 197.63 | 200.54 | 197.41 | 200.43 | 1,719,895 | +1.93(+0.97%) |
Jul 24, 2018 | 199.26 | 200.42 | 197.61 | 198.51 | 1,600,959 | -0.24(-0.12%) |
Jul 23, 2018 | 199.69 | 200.22 | 198.16 | 198.75 | 1,535,328 | +0.14(+0.07%) |
Jul 20, 2018 | 197.06 | 198.84 | 196.38 | 198.61 | 1,979,672 | +1.04(+0.53%) |
Jul 19, 2018 | 194.77 | 198.16 | 194.38 | 197.56 | 3,072,405 | +2.33(+1.20%) |
Jul 18, 2018 | 195.57 | 196.06 | 193.99 | 195.23 | 2,058,557 | -0.03(-0.01%) |
Jul 17, 2018 | 194.40 | 196.31 | 194.35 | 195.26 | 2,273,541 | +0.14(+0.07%) |
Jul 16, 2018 | 196.75 | 197.19 | 194.26 | 195.12 | 2,288,407 | -1.53(-0.78%) |
Jul 13, 2018 | 194.35 | 196.75 | 194.35 | 196.66 | 2,148,469 | +2.29(+1.18%) |
Jul 12, 2018 | 193.02 | 194.50 | 192.73 | 194.37 | 2,446,641 | +2.79(+1.46%) |
Jul 11, 2018 | 191.81 | 192.33 | 190.69 | 191.58 | 1,619,970 | -0.68(-0.35%) |
Jul 10, 2018 | 191.62 | 193.17 | 191.47 | 192.26 | 1,857,941 | +0.69(+0.36%) |
Jul 09, 2018 | 191.19 | 191.62 | 190.72 | 191.57 | 1,913,584 | +1.20(+0.63%) |
Jul 06, 2018 | 188.12 | 191.07 | 187.68 | 190.37 | 1,677,204 | +0.44(+0.23%) |
Jul 05, 2018 | 189.08 | 190.07 | 188.49 | 189.94 | 1,580,293 | +1.83(+0.98%) |
Jul 03, 2018 | 188.10 | 188.10 | 188.10 | 0 | -0.79(-0.42%) | |
Jul 02, 2018 | 189.28 | 189.65 | 187.13 | 188.89 | 2,065,761 | -0.90(-0.47%) |
Jun 29, 2018 | 190.41 | 191.20 | 189.19 | 189.79 | 2,383,432 | +0.25(+0.13%) |
Jun 28, 2018 | 190.72 | 191.76 | 188.95 | 189.54 | 2,011,539 | -1.20(-0.63%) |
Jun 27, 2018 | 191.17 | 192.91 | 190.36 | 190.74 | 2,435,281 | -0.05(-0.03%) |
Jun 26, 2018 | 192.88 | 192.95 | 190.69 | 190.80 | 2,506,849 | -1.51(-0.78%) |
Jun 25, 2018 | 190.73 | 192.60 | 190.69 | 192.31 | 2,640,608 | +0.59(+0.31%) |
Jun 22, 2018 | 191.05 | 192.31 | 190.74 | 191.72 | 1,914,435 | +1.03(+0.54%) |
Jun 21, 2018 | 189.05 | 191.72 | 188.90 | 190.68 | 2,010,435 | +1.80(+0.95%) |
Jun 20, 2018 | 188.68 | 189.43 | 187.96 | 188.88 | 1,673,815 | +0.41(+0.22%) |
Jun 19, 2018 | 186.09 | 188.73 | 185.83 | 188.47 | 2,136,721 | +1.20(+0.64%) |
Jun 18, 2018 | 187.08 | 189.00 | 186.31 | 187.27 | 2,171,717 | -1.01(-0.54%) |
Jun 15, 2018 | 188.60 | 186.28 | 188.28 | 4,271,916 | +2.00(+1.07%) | |
Jun 14, 2018 | 186.06 | 186.84 | 185.53 | 186.28 | 1,855,383 | +0.92(+0.50%) |
Jun 13, 2018 | 186.10 | 186.93 | 184.55 | 185.37 | 1,833,704 | -0.70(-0.38%) |
Jun 12, 2018 | 185.49 | 186.23 | 184.57 | 186.07 | 1,524,784 | +0.35(+0.19%) |
Jun 11, 2018 | 185.05 | 186.08 | 184.74 | 185.72 | 1,855,195 | +0.67(+0.36%) |
Jun 08, 2018 | 183.01 | 185.28 | 182.54 | 185.05 | 2,260,072 | +1.08(+0.59%) |
Jun 07, 2018 | 182.09 | 184.25 | 181.10 | 183.97 | 3,010,127 | +4.46(+2.48%) |
Jun 06, 2018 | 179.83 | 180.18 | 178.64 | 179.51 | 2,275,864 | -0.16(-0.09%) |
Jun 05, 2018 | 180.93 | 181.04 | 178.90 | 179.67 | 2,056,591 | -0.71(-0.39%) |
Jun 04, 2018 | 179.20 | 180.76 | 179.14 | 180.38 | 2,059,701 | +1.35(+0.76%) |
Jun 01, 2018 | 177.50 | 180.72 | 177.09 | 179.03 | 4,466,585 | -1.01(-0.56%) |
May 31, 2018 | 181.84 | 182.27 | 179.55 | 180.04 | 5,305,837 | -1.27(-0.70%) |
May 30, 2018 | 179.96 | 182.12 | 179.59 | 181.31 | 2,631,134 | +2.63(+1.47%) |
May 29, 2018 | 179.91 | 180.58 | 178.00 | 178.67 | 2,529,944 | -1.47(-0.82%) |
May 25, 2018 | 180.15 | 180.15 | 180.15 | 0 | -0.48(-0.27%) | |
May 24, 2018 | 180.08 | 180.81 | 178.75 | 180.63 | 1,294,571 | +0.68(+0.38%) |
May 23, 2018 | 180.81 | 180.81 | 178.70 | 179.95 | 1,799,537 | -0.75(-0.42%) |
May 22, 2018 | 181.38 | 183.24 | 180.57 | 180.70 | 1,721,757 | -0.59(-0.33%) |
May 21, 2018 | 181.27 | 182.85 | 180.81 | 181.29 | 1,324,331 | +0.60(+0.33%) |
May 18, 2018 | 181.18 | 181.20 | 179.62 | 180.69 | 1,788,877 | -0.58(-0.32%) |
May 17, 2018 | 180.78 | 182.86 | 179.72 | 181.27 | 2,632,794 | +0.81(+0.45%) |
May 16, 2018 | 178.07 | 181.04 | 177.09 | 180.46 | 2,381,804 | +2.93(+1.65%) |
May 15, 2018 | 176.88 | 178.64 | 175.51 | 177.53 | 2,554,090 | -0.36(-0.20%) |
May 14, 2018 | 177.97 | 179.16 | 177.47 | 177.89 | 1,586,386 | +0.11(+0.06%) |
May 11, 2018 | 177.39 | 177.98 | 176.70 | 177.78 | 1,427,382 | +0.28(+0.16%) |
May 10, 2018 | 178.05 | 178.85 | 176.37 | 177.50 | 2,063,571 | -0.02(-0.01%) |
May 09, 2018 | 175.81 | 177.87 | 174.90 | 177.52 | 2,207,539 | +1.41(+0.80%) |
May 08, 2018 | 174.76 | 176.76 | 174.24 | 176.11 | 2,107,749 | +1.29(+0.74%) |
May 07, 2018 | 177.28 | 177.30 | 174.05 | 174.82 | 2,610,459 | -1.93(-1.09%) |
May 04, 2018 | 174.62 | 177.85 | 173.21 | 176.75 | 1,882,263 | +1.97(+1.13%) |
May 03, 2018 | 175.60 | 175.66 | 172.21 | 174.78 | 2,004,844 | -0.90(-0.51%) |
May 02, 2018 | 177.01 | 177.10 | 174.27 | 175.67 | 2,758,535 | -2.31(-1.30%) |
May 01, 2018 | 177.93 | 178.46 | 175.23 | 177.98 | 1,560,666 | -0.55(-0.31%) |
Apr 30, 2018 | 178.48 | 180.24 | 177.83 | 178.53 | 2,390,828 | +0.53(+0.29%) |
Apr 27, 2018 | 176.53 | 178.32 | 176.15 | 178.01 | 1,726,355 | +1.20(+0.68%) |
Apr 26, 2018 | 175.78 | 177.88 | 175.08 | 176.81 | 1,596,448 | +1.17(+0.66%) |
Apr 25, 2018 | 174.07 | 176.28 | 173.31 | 175.65 | 1,447,962 | +1.32(+0.76%) |
Apr 24, 2018 | 176.16 | 176.91 | 173.09 | 174.32 | 1,765,304 | -0.76(-0.43%) |
Apr 23, 2018 | 175.50 | 176.02 | 174.10 | 175.09 | 1,786,826 | -0.19(-0.11%) |
Apr 20, 2018 | 176.06 | 177.19 | 174.54 | 175.28 | 2,487,837 | -1.37(-0.77%) |
Apr 19, 2018 | 177.63 | 177.85 | 175.22 | 176.64 | 2,680,656 | -1.30(-0.73%) |
Apr 18, 2018 | 177.76 | 179.08 | 177.59 | 177.95 | 1,836,394 | +0.46(+0.26%) |
Apr 17, 2018 | 177.18 | 178.28 | 176.33 | 177.48 | 2,385,056 | +1.28(+0.73%) |
Apr 16, 2018 | 173.72 | 177.30 | 173.30 | 176.20 | 3,342,581 | +5.14(+3.00%) |
Apr 13, 2018 | 171.88 | 171.90 | 169.34 | 171.06 | 1,926,385 | +0.08(+0.05%) |
Apr 12, 2018 | 167.98 | 172.09 | 167.97 | 170.98 | 3,137,970 | +3.78(+2.26%) |
Apr 11, 2018 | 165.03 | 168.76 | 165.01 | 167.21 | 1,873,662 | +1.00(+0.60%) |
Apr 10, 2018 | 168.20 | 168.40 | 164.96 | 166.21 | 2,791,092 | -0.78(-0.47%) |
Apr 09, 2018 | 167.71 | 169.70 | 166.16 | 166.99 | 2,148,981 | +0.41(+0.24%) |
Apr 06, 2018 | 167.83 | 169.56 | 165.80 | 166.58 | 2,494,715 | -2.07(-1.23%) |
Apr 05, 2018 | 169.06 | 169.34 | 167.46 | 168.66 | 2,134,348 | +0.66(+0.39%) |
Apr 04, 2018 | 164.02 | 168.75 | 163.85 | 167.99 | 2,331,644 | +2.63(+1.59%) |
Apr 03, 2018 | 166.19 | 166.77 | 164.22 | 165.36 | 2,525,553 | -0.13(-0.08%) |
Apr 02, 2018 | 169.25 | 169.25 | 163.95 | 165.49 | 3,974,660 | -5.14(-3.01%) |
Mar 29, 2018 | 170.63 | 170.63 | 170.63 | 0 | +4.37(+2.63%) | |
Mar 28, 2018 | 166.26 | 167.18 | 164.11 | 166.26 | 2,394,894 | +0.42(+0.25%) |
Mar 27, 2018 | 169.73 | 169.93 | 164.86 | 165.85 | 2,752,644 | -3.69(-2.17%) |
Mar 26, 2018 | 165.74 | 169.84 | 165.11 | 169.53 | 2,249,081 | +5.78(+3.53%) |
Mar 23, 2018 | 165.97 | 167.03 | 163.75 | 163.76 | 2,597,142 | -1.63(-0.99%) |
Mar 22, 2018 | 167.43 | 168.02 | 165.26 | 165.39 | 2,742,864 | -3.11(-1.84%) |
Mar 21, 2018 | 169.18 | 170.14 | 168.48 | 168.49 | 2,261,532 | -1.16(-0.68%) |
Mar 20, 2018 | 167.61 | 169.86 | 167.16 | 169.65 | 2,045,674 | +2.90(+1.74%) |
Mar 19, 2018 | 168.09 | 168.41 | 165.54 | 166.75 | 2,753,275 | -1.56(-0.93%) |
Mar 16, 2018 | 168.59 | 168.66 | 167.07 | 168.31 | 3,941,783 | +0.33(+0.19%) |
Mar 15, 2018 | 167.36 | 168.94 | 166.76 | 167.99 | 2,000,204 | +0.80(+0.48%) |
Mar 14, 2018 | 170.95 | 171.16 | 166.16 | 167.19 | 3,164,873 | -2.56(-1.51%) |
Mar 13, 2018 | 172.10 | 172.16 | 169.15 | 169.75 | 2,169,246 | -1.73(-1.01%) |
Mar 12, 2018 | 170.49 | 172.14 | 169.83 | 171.48 | 2,643,812 | +0.72(+0.42%) |
Mar 09, 2018 | 168.88 | 170.82 | 166.82 | 170.76 | 3,631,138 | +2.62(+1.56%) |
Mar 08, 2018 | 168.60 | 168.74 | 165.78 | 168.15 | 6,666,746 | -1.51(-0.89%) |
Mar 07, 2018 | 171.82 | 167.32 | 169.66 | 5,539,544 | -3.71(-2.14%) | |
Mar 06, 2018 | 173.99 | 174.09 | 172.12 | 173.37 | 2,701,877 | -0.02(-0.01%) |
Mar 05, 2018 | 170.65 | 173.84 | 169.79 | 173.39 | 2,380,113 | +1.95(+1.14%) |
Mar 02, 2018 | 169.77 | 172.40 | 169.53 | 171.44 | 2,513,351 | +0.27(+0.16%) |
Mar 01, 2018 | 173.24 | 174.76 | 169.62 | 171.17 | 2,701,994 | -1.69(-0.98%) |
Feb 28, 2018 | 173.50 | 175.46 | 172.86 | 172.87 | 2,401,552 | +0.72(+0.42%) |
Feb 27, 2018 | 175.18 | 177.05 | 172.14 | 172.14 | 2,396,769 | -2.45(-1.41%) |
Feb 26, 2018 | 172.14 | 174.85 | 171.99 | 174.60 | 2,043,243 | +2.72(+1.58%) |
Feb 23, 2018 | 170.09 | 171.91 | 168.35 | 171.88 | 1,724,617 | +2.92(+1.73%) |
Feb 22, 2018 | 168.75 | 170.54 | 168.12 | 168.96 | 1,458,370 | +0.76(+0.45%) |
Feb 21, 2018 | 170.72 | 171.27 | 168.15 | 168.20 | 1,928,750 | -2.15(-1.26%) |
Feb 20, 2018 | 171.93 | 172.63 | 169.91 | 170.35 | 2,431,367 | -3.12(-1.80%) |
Feb 16, 2018 | 173.46 | 173.46 | 173.46 | 0 | +0.07(+0.04%) | |
Feb 15, 2018 | 173.60 | 168.99 | 173.39 | 2,288,987 | +4.19(+2.48%) | |
Feb 14, 2018 | 170.22 | 164.65 | 169.20 | 2,426,029 | +2.89(+1.74%) | |
Feb 13, 2018 | 166.72 | 166.31 | 2,347,308 | +2.79(+1.71%) | ||
Feb 12, 2018 | 164.22 | 165.50 | 162.90 | 163.52 | 1,766,720 | +0.31(+0.19%) |
Feb 09, 2018 | 162.36 | 164.43 | 158.76 | 163.21 | 3,075,149 | +1.91(+1.18%) |
Feb 08, 2018 | 165.44 | 161.23 | 161.31 | 3,328,077 | -4.14(-2.50%) | |
Feb 07, 2018 | 168.15 | 165.33 | 165.44 | 2,870,341 | -1.64(-0.98%) | |
Feb 06, 2018 | 161.58 | 167.29 | 159.25 | 167.09 | 4,501,312 | -0.38(-0.23%) |
Feb 05, 2018 | 172.19 | 173.49 | 164.96 | 167.47 | 3,765,057 | -5.02(-2.91%) |
Feb 02, 2018 | 172.72 | 174.84 | 172.31 | 172.49 | 2,642,597 | -2.24(-1.28%) |
Feb 01, 2018 | 174.67 | 176.47 | 173.80 | 174.73 | 2,319,593 | -1.26(-0.72%) |
Jan 31, 2018 | 178.31 | 179.25 | 175.29 | 175.99 | 2,969,992 | -2.75(-1.54%) |
Jan 30, 2018 | 178.45 | 178.90 | 178.10 | 178.74 | 2,530,021 | -0.37(-0.21%) |
Jan 29, 2018 | 179.15 | 180.51 | 178.42 | 179.11 | 2,248,934 | -0.53(-0.30%) |
Jan 26, 2018 | 178.59 | 179.93 | 176.73 | 179.64 | 3,051,921 | +0.87(+0.48%) |
Jan 25, 2018 | 176.11 | 179.22 | 175.87 | 178.77 | 3,939,869 | +3.35(+1.91%) |
Jan 24, 2018 | 175.59 | 175.88 | 173.33 | 175.42 | 2,994,663 | +0.74(+0.42%) |
Jan 23, 2018 | 174.85 | 175.29 | 173.46 | 174.68 | 2,564,800 | -0.87(-0.49%) |
Jan 22, 2018 | 173.85 | 175.89 | 173.45 | 175.55 | 3,331,876 | +1.89(+1.09%) |
Jan 19, 2018 | 173.14 | 173.98 | 172.64 | 173.66 | 2,606,352 | +0.70(+0.41%) |
Jan 18, 2018 | 174.33 | 172.69 | 172.96 | 2,108,887 | -0.70(-0.41%) | |
Jan 17, 2018 | 173.88 | 173.90 | 172.80 | 173.66 | 2,861,509 | +0.69(+0.40%) |
Jan 16, 2018 | 173.71 | 174.16 | 172.41 | 172.97 | 2,220,818 | -0.28(-0.16%) |
Jan 12, 2018 | 173.25 | 173.25 | 173.25 | 0 | +2.22(+1.30%) | |
Jan 11, 2018 | 167.47 | 172.20 | 167.10 | 171.03 | 5,180,291 | +3.58(+2.14%) |
Jan 10, 2018 | 167.46 | 2,889,272 | -0.79(-0.47%) | |||
Jan 09, 2018 | 170.70 | 170.96 | 168.12 | 168.24 | 2,479,279 | -1.98(-1.16%) |
Jan 08, 2018 | 169.17 | 170.67 | 169.11 | 170.22 | 2,172,726 | +0.66(+0.39%) |
Jan 05, 2018 | 171.08 | 171.30 | 168.63 | 169.56 | 3,121,442 | -1.22(-0.71%) |
Jan 04, 2018 | 173.40 | 173.67 | 169.39 | 170.78 | 3,903,581 | -1.34(-0.78%) |
Jan 03, 2018 | 170.53 | 173.49 | 170.13 | 172.12 | 3,723,311 | +2.04(+1.20%) |
Jan 02, 2018 | 169.09 | 170.90 | 168.65 | 170.07 | 2,778,539 | +1.99(+1.18%) |
Dec 29, 2017 | 168.09 | 168.09 | 168.09 | 0 | -0.45(-0.27%) | |
Dec 28, 2017 | 168.49 | 168.90 | 168.15 | 168.54 | 1,126,401 | +0.29(+0.17%) |
Dec 27, 2017 | 168.75 | 168.94 | 167.80 | 168.25 | 1,301,293 | -0.22(-0.13%) |
Dec 26, 2017 | 168.15 | 169.19 | 168.09 | 168.48 | 1,240,639 | -0.07(-0.04%) |
Dec 22, 2017 | 169.13 | 169.32 | 167.95 | 168.55 | 1,193,987 | -0.15(-0.09%) |
Dec 21, 2017 | 169.79 | 170.15 | 168.50 | 168.70 | 2,111,382 | -0.64(-0.38%) |
Dec 20, 2017 | 170.72 | 170.92 | 167.44 | 169.34 | 4,311,929 | -0.74(-0.44%) |
Dec 19, 2017 | 174.22 | 174.30 | 170.50 | 170.08 | 4,381,994 | -3.59(-2.07%) |
Dec 18, 2017 | 173.97 | 175.52 | 173.31 | 173.68 | 3,866,988 | -0.38(-0.22%) |
Dec 15, 2017 | 174.67 | 176.42 | 173.40 | 174.06 | 9,359,692 | +5.60(+3.32%) |
Dec 14, 2017 | 170.31 | 171.35 | 168.13 | 168.46 | 4,124,916 | -1.58(-0.93%) |
Dec 13, 2017 | 170.26 | 171.70 | 169.60 | 170.04 | 3,390,332 | -0.02(-0.01%) |
Dec 12, 2017 | 168.85 | 170.80 | 168.70 | 170.06 | 3,726,800 | -0.51(-0.30%) |
Dec 11, 2017 | 169.98 | 170.60 | 168.92 | 170.56 | 2,173,379 | +0.71(+0.42%) |
Dec 08, 2017 | 168.69 | 170.26 | 167.93 | 169.85 | 1,962,660 | +1.69(+1.00%) |
Dec 07, 2017 | 168.44 | 169.60 | 167.58 | 168.16 | 2,479,123 | -0.92(-0.54%) |
Dec 06, 2017 | 169.44 | 169.76 | 167.56 | 169.08 | 3,946,016 | -0.54(-0.32%) |
Dec 05, 2017 | 171.29 | 172.69 | 168.75 | 169.62 | 3,520,815 | -1.57(-0.92%) |
Dec 04, 2017 | 169.08 | 169.59 | 168.49 | 171.19 | 6,392,255 | +4.00(+2.39%) |
Dec 01, 2017 | 165.50 | 167.24 | 163.59 | 167.19 | 4,467,184 | +0.63(+0.38%) |
Nov 30, 2017 | 162.95 | 166.99 | 162.76 | 166.56 | 8,543,154 | +6.23(+3.89%) |
Nov 29, 2017 | 157.14 | 160.52 | 156.73 | 160.33 | 5,185,032 | +3.50(+2.23%) |
Nov 28, 2017 | 156.53 | 157.23 | 155.83 | 156.83 | 3,021,074 | +0.94(+0.60%) |
Nov 27, 2017 | 155.56 | 156.29 | 154.57 | 155.89 | 2,598,543 | +0.89(+0.58%) |
Nov 24, 2017 | 155.68 | 156.38 | 154.88 | 154.99 | 874,328 | -0.78(-0.50%) |
Nov 22, 2017 | 157.00 | 157.14 | 154.52 | 155.77 | 2,159,285 | -0.85(-0.54%) |
Nov 21, 2017 | 156.20 | 157.31 | 155.83 | 156.62 | 2,613,098 | +1.03(+0.66%) |
Nov 20, 2017 | 154.53 | 155.81 | 154.30 | 155.59 | 2,164,154 | +1.17(+0.76%) |
Nov 17, 2017 | 154.43 | 155.50 | 154.12 | 154.41 | 2,325,966 | +0.00(+0.00%) |
Nov 16, 2017 | 153.74 | 154.74 | 152.77 | 154.41 | 2,594,037 | +2.24(+1.47%) |
Nov 15, 2017 | 152.44 | 153.73 | 150.42 | 152.18 | 2,709,143 | -2.20(-1.42%) |
Nov 14, 2017 | 153.81 | 154.72 | 152.87 | 154.37 | 1,970,526 | -0.02(-0.01%) |
Nov 13, 2017 | 153.98 | 155.86 | 153.66 | 154.39 | 4,545,075 | +0.09(+0.06%) |
Nov 10, 2017 | 151.67 | 154.32 | 151.34 | 154.30 | 2,968,639 | +2.03(+1.33%) |
Nov 09, 2017 | 150.81 | 152.45 | 150.42 | 152.27 | 2,325,319 | +0.05(+0.04%) |
Nov 08, 2017 | 150.04 | 152.35 | 149.49 | 152.22 | 3,881,064 | +2.49(+1.67%) |
Nov 07, 2017 | 148.75 | 149.92 | 148.21 | 149.73 | 2,158,755 | +1.11(+0.75%) |
Nov 06, 2017 | 149.29 | 150.00 | 148.56 | 148.62 | 2,129,244 | -1.25(-0.84%) |
Nov 03, 2017 | 147.82 | 150.44 | 147.47 | 149.87 | 3,457,153 | +1.34(+0.90%) |
Nov 02, 2017 | 147.43 | 149.07 | 146.42 | 148.53 | 3,615,603 | +2.03(+1.39%) |
Nov 01, 2017 | 145.84 | 147.03 | 145.23 | 146.49 | 2,364,792 | +1.45(+1.00%) |
Oct 31, 2017 | 143.93 | 145.22 | 143.82 | 145.04 | 2,791,543 | +0.77(+0.53%) |
Oct 30, 2017 | 145.86 | 145.87 | 143.59 | 144.28 | 2,833,157 | -1.94(-1.32%) |
Oct 27, 2017 | 144.79 | 146.48 | 144.70 | 146.21 | 3,776,460 | -0.07(-0.05%) |
Oct 26, 2017 | 146.29 | 147.27 | 144.78 | 146.29 | 3,372,352 | +0.25(+0.17%) |
Oct 25, 2017 | 144.97 | 146.77 | 144.59 | 146.03 | 4,002,955 | -0.10(-0.07%) |
Oct 24, 2017 | 146.67 | 144.97 | 146.13 | 3,376,920 | +0.23(+0.15%) | |
Oct 23, 2017 | 144.84 | 146.22 | 144.59 | 145.91 | 3,122,002 | +1.14(+0.79%) |
Oct 20, 2017 | 143.14 | 144.98 | 142.73 | 144.76 | 4,434,729 | +2.08(+1.46%) |
Oct 19, 2017 | 141.50 | 142.95 | 141.37 | 142.68 | 3,311,350 | +0.82(+0.58%) |
Oct 18, 2017 | 143.03 | 143.03 | 141.64 | 141.87 | 3,344,066 | -0.75(-0.52%) |
Oct 17, 2017 | 143.17 | 143.41 | 141.88 | 142.61 | 2,694,857 | -0.39(-0.27%) |
Oct 16, 2017 | 143.51 | 143.89 | 142.56 | 143.00 | 2,725,323 | -0.94(-0.65%) |
Oct 13, 2017 | 141.75 | 144.14 | 141.45 | 143.94 | 4,036,332 | +2.37(+1.67%) |
Oct 12, 2017 | 142.15 | 142.26 | 140.79 | 141.57 | 3,993,649 | -0.58(-0.41%) |
Oct 11, 2017 | 141.64 | 143.13 | 141.42 | 142.15 | 4,285,938 | +0.90(+0.64%) |
Oct 10, 2017 | 140.17 | 141.69 | 139.64 | 141.25 | 6,018,644 | +2.03(+1.46%) |
Oct 09, 2017 | 141.38 | 142.04 | 138.77 | 139.22 | 7,804,141 | -2.23(-1.58%) |
Oct 06, 2017 | 143.17 | 143.59 | 140.96 | 141.45 | 19,991,438 | -8.99(-5.97%) |
Oct 05, 2017 | 149.35 | 150.48 | 148.80 | 150.44 | 5,213,604 | +1.68(+1.13%) |
Oct 04, 2017 | 148.78 | 149.41 | 148.29 | 148.76 | 2,126,922 | +0.12(+0.08%) |
Oct 03, 2017 | 149.76 | 150.63 | 148.61 | 148.65 | 3,152,718 | -0.73(-0.49%) |
Oct 02, 2017 | 148.50 | 149.85 | 147.93 | 149.38 | 2,517,855 | +1.44(+0.97%) |
Sep 29, 2017 | 147.58 | 148.64 | 147.46 | 147.93 | 2,057,075 | +0.35(+0.24%) |
Sep 28, 2017 | 148.10 | 148.53 | 147.26 | 147.58 | 1,922,177 | -0.47(-0.32%) |
Sep 27, 2017 | 148.11 | 148.86 | 147.12 | 148.05 | 2,280,130 | +0.31(+0.21%) |
Sep 26, 2017 | 146.51 | 148.33 | 146.40 | 147.74 | 2,632,521 | +1.57(+1.07%) |
Sep 25, 2017 | 144.82 | 146.50 | 144.54 | 146.17 | 1,998,960 | +0.94(+0.64%) |
Sep 22, 2017 | 144.88 | 145.87 | 144.40 | 145.23 | 1,705,707 | -0.17(-0.12%) |
Sep 21, 2017 | 146.71 | 146.71 | 144.43 | 145.40 | 1,931,000 | -1.23(-0.84%) |
Sep 20, 2017 | 145.43 | 146.81 | 145.21 | 146.64 | 2,701,223 | +1.16(+0.80%) |
Sep 19, 2017 | 145.57 | 144.03 | 145.48 | 1,988,767 | +0.59(+0.40%) | |
Sep 18, 2017 | 146.03 | 147.19 | 144.75 | 144.89 | 2,272,845 | -1.25(-0.86%) |
Sep 15, 2017 | 146.09 | 146.47 | 145.60 | 146.14 | 4,173,271 | -0.06(-0.04%) |
Sep 14, 2017 | 146.48 | 146.48 | 145.55 | 146.21 | 2,767,878 | -0.56(-0.38%) |
Sep 13, 2017 | 144.20 | 147.63 | 144.08 | 146.76 | 4,666,481 | +2.66(+1.84%) |
Sep 12, 2017 | 141.97 | 144.65 | 141.78 | 144.11 | 3,318,647 | +2.41(+1.70%) |
Sep 11, 2017 | 142.17 | 142.27 | 141.42 | 141.69 | 2,712,497 | +0.04(+0.03%) |
Sep 08, 2017 | 142.60 | 142.72 | 139.60 | 141.65 | 3,736,566 | -1.77(-1.24%) |
Sep 07, 2017 | 143.14 | 143.71 | 141.88 | 143.42 | 2,753,298 | +0.38(+0.26%) |
Sep 06, 2017 | 143.34 | 144.02 | 142.35 | 143.04 | 3,190,879 | -0.25(-0.18%) |
Sep 05, 2017 | 142.23 | 143.82 | 141.79 | 143.30 | 3,790,394 | +0.81(+0.57%) |
Sep 01, 2017 | 141.90 | 142.76 | 141.55 | 142.49 | 3,147,028 | +1.35(+0.96%) |
Aug 31, 2017 | 140.67 | 141.60 | 138.62 | 141.14 | 5,072,727 | +2.07(+1.49%) |
Aug 30, 2017 | 138.41 | 139.34 | 137.66 | 139.06 | 2,768,717 | +0.79(+0.57%) |
Aug 29, 2017 | 137.21 | 138.66 | 136.38 | 138.27 | 2,716,366 | +0.91(+0.66%) |
Aug 28, 2017 | 136.78 | 138.02 | 136.15 | 137.36 | 4,193,854 | +0.09(+0.07%) |
Aug 25, 2017 | 137.20 | 137.71 | 135.12 | 137.27 | 6,334,061 | +1.01(+0.74%) |
Aug 24, 2017 | 144.07 | 144.66 | 136.05 | 136.26 | 11,437,793 | -7.24(-5.05%) |
Aug 23, 2017 | 142.83 | 143.57 | 142.07 | 143.50 | 1,922,838 | +0.60(+0.42%) |
Aug 22, 2017 | 141.85 | 143.58 | 141.85 | 142.90 | 2,448,132 | +1.47(+1.04%) |
Aug 21, 2017 | 141.54 | 142.42 | 140.43 | 141.43 | 2,062,657 | -0.01(-0.01%) |
Aug 18, 2017 | 142.25 | 142.89 | 141.30 | 141.44 | 3,051,743 | -1.34(-0.94%) |
Aug 17, 2017 | 142.70 | 144.03 | 141.95 | 142.78 | 2,942,649 | -1.07(-0.75%) |
Aug 16, 2017 | 141.62 | 143.96 | 141.47 | 143.85 | 3,755,755 | +3.04(+2.16%) |
Aug 15, 2017 | 141.82 | 142.16 | 140.73 | 140.81 | 2,082,345 | -0.92(-0.65%) |
Aug 14, 2017 | 141.45 | 142.00 | 140.51 | 141.74 | 2,260,418 | +1.13(+0.80%) |
Aug 11, 2017 | 140.48 | 141.64 | 140.39 | 140.60 | 2,102,328 | +0.01(+0.01%) |
Aug 10, 2017 | 140.17 | 141.43 | 139.47 | 140.60 | 3,079,717 | -0.20(-0.14%) |
Aug 09, 2017 | 141.04 | 141.43 | 140.20 | 140.79 | 2,403,763 | -0.80(-0.56%) |
Aug 08, 2017 | 141.01 | 143.11 | 140.95 | 141.59 | 2,862,248 | +0.72(+0.51%) |
Aug 07, 2017 | 140.47 | 141.44 | 139.46 | 140.87 | 2,929,118 | +0.46(+0.33%) |
Aug 04, 2017 | 142.12 | 142.21 | 139.87 | 140.42 | 3,473,744 | -1.32(-0.93%) |
Aug 03, 2017 | 145.06 | 145.72 | 140.97 | 141.74 | 6,196,162 | -3.03(-2.09%) |
Aug 02, 2017 | 142.83 | 145.00 | 142.21 | 144.76 | 6,112,209 | +1.40(+0.98%) |