Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 167.41 | 167.41 | 167.41 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 166.45 | 167.54 | 166.07 | 166.85 | 2,823,092 | -0.19(-0.11%) |
Aug 29, 2018 | 166.02 | 167.45 | 165.49 | 167.04 | 2,658,835 | +0.82(+0.49%) |
Aug 28, 2018 | 165.86 | 166.77 | 165.47 | 166.22 | 2,692,022 | +0.87(+0.53%) |
Aug 27, 2018 | 163.65 | 165.49 | 163.38 | 165.35 | 2,239,101 | +2.41(+1.48%) |
Aug 24, 2018 | 161.34 | 163.10 | 161.18 | 162.94 | 2,112,386 | +2.02(+1.25%) |
Aug 23, 2018 | 161.12 | 161.24 | 159.90 | 160.92 | 1,722,707 | -0.12(-0.07%) |
Aug 22, 2018 | 162.23 | 162.23 | 160.36 | 161.04 | 1,853,388 | -1.13(-0.69%) |
Aug 21, 2018 | 161.62 | 162.44 | 161.14 | 162.17 | 2,167,480 | +0.86(+0.53%) |
Aug 20, 2018 | 162.19 | 162.26 | 160.57 | 161.31 | 2,653,079 | -0.13(-0.08%) |
Aug 17, 2018 | 160.27 | 161.62 | 159.17 | 161.44 | 2,027,865 | +1.28(+0.80%) |
Aug 16, 2018 | 159.28 | 160.39 | 159.12 | 160.17 | 2,080,356 | +1.39(+0.87%) |
Aug 15, 2018 | 157.09 | 159.07 | 155.40 | 158.78 | 2,573,345 | +0.69(+0.43%) |
Aug 14, 2018 | 157.51 | 158.53 | 157.22 | 158.09 | 2,180,383 | +0.54(+0.34%) |
Aug 13, 2018 | 159.28 | 159.88 | 157.29 | 157.56 | 2,013,143 | -1.67(-1.05%) |
Aug 10, 2018 | 160.69 | 160.94 | 158.47 | 159.23 | 2,401,273 | -2.22(-1.38%) |
Aug 09, 2018 | 163.31 | 163.97 | 161.22 | 161.45 | 2,298,951 | -1.86(-1.14%) |
Aug 08, 2018 | 164.38 | 164.81 | 163.02 | 163.31 | 1,334,491 | -1.13(-0.69%) |
Aug 07, 2018 | 164.00 | 165.26 | 163.49 | 164.44 | 1,667,395 | +1.47(+0.91%) |
Aug 06, 2018 | 163.56 | 163.56 | 161.81 | 162.97 | 1,349,783 | -0.47(-0.29%) |
Aug 03, 2018 | 162.35 | 163.66 | 161.78 | 163.43 | 1,649,258 | +1.39(+0.86%) |
Aug 02, 2018 | 162.37 | 162.41 | 160.72 | 162.04 | 2,155,755 | -1.20(-0.73%) |
Aug 01, 2018 | 166.34 | 166.40 | 163.10 | 163.24 | 2,621,474 | -4.15(-2.48%) |
Jul 31, 2018 | 163.38 | 167.76 | 162.81 | 167.40 | 4,532,057 | +5.68(+3.51%) |
Jul 30, 2018 | 164.19 | 164.98 | 161.44 | 161.72 | 2,588,270 | -1.81(-1.11%) |
Jul 27, 2018 | 164.53 | 166.04 | 163.08 | 163.53 | 2,851,163 | -0.43(-0.26%) |
Jul 26, 2018 | 161.54 | 164.34 | 161.35 | 163.96 | 3,612,628 | +2.82(+1.75%) |
Jul 25, 2018 | 158.18 | 161.22 | 158.09 | 161.14 | 4,248,271 | +2.92(+1.84%) |
Jul 24, 2018 | 152.12 | 159.41 | 150.25 | 158.22 | 10,383,475 | +1.45(+0.93%) |
Jul 23, 2018 | 158.90 | 158.90 | 155.85 | 156.77 | 4,143,354 | -2.45(-1.54%) |
Jul 20, 2018 | 157.16 | 160.00 | 156.30 | 159.22 | 2,962,775 | +0.28(+0.17%) |
Jul 19, 2018 | 159.07 | 159.49 | 157.30 | 158.94 | 3,318,493 | -0.47(-0.30%) |
Jul 18, 2018 | 159.43 | 160.18 | 158.75 | 159.42 | 2,466,804 | +0.10(+0.06%) |
Jul 17, 2018 | 158.46 | 160.10 | 157.79 | 159.31 | 2,435,980 | +0.76(+0.48%) |
Jul 16, 2018 | 158.91 | 158.93 | 157.75 | 158.56 | 1,862,078 | -0.06(-0.03%) |
Jul 13, 2018 | 157.90 | 159.09 | 157.68 | 158.61 | 2,062,465 | +1.47(+0.93%) |
Jul 12, 2018 | 157.03 | 157.68 | 155.75 | 157.15 | 2,198,736 | +1.29(+0.83%) |
Jul 11, 2018 | 157.54 | 157.54 | 155.70 | 155.85 | 2,349,634 | -3.00(-1.89%) |
Jul 10, 2018 | 158.47 | 159.72 | 157.99 | 158.85 | 2,140,701 | +0.75(+0.47%) |
Jul 09, 2018 | 156.22 | 158.34 | 156.16 | 158.10 | 2,494,153 | +2.42(+1.56%) |
Jul 06, 2018 | 155.39 | 156.15 | 154.84 | 155.68 | 2,060,450 | +0.09(+0.06%) |
Jul 05, 2018 | 155.37 | 155.70 | 153.76 | 155.59 | 2,548,443 | +1.19(+0.77%) |
Jul 03, 2018 | 154.40 | 154.40 | 154.40 | 0 | +0.24(+0.16%) | |
Jul 02, 2018 | 154.10 | 154.44 | 152.57 | 154.15 | 2,302,780 | -0.95(-0.61%) |
Jun 29, 2018 | 154.90 | 157.23 | 154.89 | 155.10 | 3,388,507 | +0.59(+0.38%) |
Jun 28, 2018 | 154.13 | 155.20 | 153.12 | 154.51 | 2,509,700 | +0.83(+0.54%) |
Jun 27, 2018 | 154.98 | 157.60 | 153.57 | 153.68 | 3,665,244 | -1.31(-0.84%) |
Jun 26, 2018 | 155.19 | 156.07 | 154.51 | 154.99 | 2,710,577 | +0.61(+0.40%) |
Jun 25, 2018 | 154.51 | 154.79 | 152.67 | 154.37 | 3,706,807 | -0.55(-0.36%) |
Jun 22, 2018 | 155.62 | 155.66 | 153.88 | 154.92 | 3,599,845 | +0.77(+0.50%) |
Jun 21, 2018 | 155.98 | 155.98 | 153.47 | 154.15 | 3,069,905 | -2.02(-1.29%) |
Jun 20, 2018 | 157.16 | 157.68 | 155.52 | 156.17 | 2,978,465 | -1.03(-0.66%) |
Jun 19, 2018 | 158.68 | 159.13 | 156.37 | 157.20 | 4,067,084 | -3.77(-2.34%) |
Jun 18, 2018 | 159.68 | 161.29 | 157.88 | 160.97 | 3,605,746 | -0.63(-0.39%) |
Jun 15, 2018 | 161.67 | 157.77 | 161.60 | 6,911,938 | +1.06(+0.66%) | |
Jun 14, 2018 | 162.22 | 162.63 | 160.44 | 160.54 | 2,817,618 | -0.99(-0.61%) |
Jun 13, 2018 | 161.74 | 162.15 | 160.62 | 161.54 | 2,660,873 | -0.02(-0.01%) |
Jun 12, 2018 | 162.15 | 162.37 | 160.80 | 161.56 | 2,290,691 | -0.16(-0.10%) |
Jun 11, 2018 | 162.88 | 163.04 | 161.62 | 161.72 | 2,920,913 | -1.16(-0.71%) |
Jun 08, 2018 | 161.61 | 163.00 | 161.16 | 162.88 | 2,752,635 | +1.20(+0.74%) |
Jun 07, 2018 | 160.98 | 162.33 | 160.68 | 161.68 | 2,696,447 | +0.95(+0.59%) |
Jun 06, 2018 | 160.88 | 160.73 | 2,914,202 | +2.10(+1.32%) | ||
Jun 05, 2018 | 158.53 | 159.34 | 158.38 | 158.63 | 2,848,904 | +0.11(+0.07%) |
Jun 04, 2018 | 158.26 | 159.01 | 157.74 | 158.52 | 3,054,688 | +1.16(+0.74%) |
Jun 01, 2018 | 156.70 | 158.01 | 156.33 | 157.36 | 2,317,327 | +1.86(+1.20%) |
May 31, 2018 | 156.19 | 156.46 | 154.73 | 155.50 | 6,662,669 | -1.14(-0.73%) |
May 30, 2018 | 155.39 | 157.19 | 155.08 | 156.64 | 2,718,187 | +2.32(+1.50%) |
May 29, 2018 | 156.11 | 156.51 | 153.82 | 154.32 | 2,976,334 | -2.59(-1.65%) |
May 25, 2018 | 156.92 | 156.92 | 156.92 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 156.76 | 157.82 | 155.26 | 157.22 | 2,606,372 | +0.58(+0.37%) |
May 23, 2018 | 155.90 | 156.74 | 154.97 | 156.63 | 3,472,417 | -0.24(-0.15%) |
May 22, 2018 | 159.23 | 159.35 | 156.68 | 156.87 | 2,934,894 | -2.20(-1.38%) |
May 21, 2018 | 158.08 | 159.99 | 157.68 | 159.07 | 2,697,164 | +2.21(+1.41%) |
May 18, 2018 | 157.90 | 158.28 | 156.46 | 156.86 | 3,710,808 | -1.10(-0.70%) |
May 17, 2018 | 157.11 | 158.79 | 156.65 | 157.97 | 2,873,842 | +1.19(+0.76%) |
May 16, 2018 | 157.02 | 157.43 | 155.87 | 156.78 | 3,719,806 | -1.72(-1.09%) |
May 15, 2018 | 160.50 | 160.97 | 157.90 | 158.50 | 2,884,944 | -2.62(-1.63%) |
May 14, 2018 | 161.05 | 161.34 | 160.27 | 161.12 | 4,323,992 | +0.47(+0.29%) |
May 11, 2018 | 160.32 | 160.82 | 159.48 | 160.65 | 4,029,989 | +0.10(+0.06%) |
May 10, 2018 | 158.66 | 161.06 | 158.48 | 160.55 | 3,449,088 | +1.26(+0.79%) |
May 09, 2018 | 158.20 | 160.32 | 157.69 | 159.29 | 4,292,400 | +1.32(+0.83%) |
May 08, 2018 | 156.61 | 158.26 | 156.27 | 157.97 | 4,180,332 | +1.16(+0.74%) |
May 07, 2018 | 156.66 | 157.40 | 156.28 | 156.82 | 3,658,837 | +0.71(+0.45%) |
May 04, 2018 | 152.75 | 156.56 | 151.96 | 156.11 | 3,922,748 | +2.88(+1.88%) |
May 03, 2018 | 152.32 | 154.03 | 150.62 | 153.23 | 4,374,982 | +0.92(+0.61%) |
May 02, 2018 | 152.81 | 153.80 | 151.93 | 152.31 | 5,130,591 | -0.41(-0.27%) |
May 01, 2018 | 151.94 | 153.12 | 149.91 | 152.71 | 6,015,475 | +0.49(+0.32%) |
Apr 30, 2018 | 154.23 | 155.31 | 152.06 | 152.22 | 5,119,329 | -1.36(-0.88%) |
Apr 27, 2018 | 154.08 | 154.35 | 152.23 | 153.57 | 4,284,172 | -0.76(-0.49%) |
Apr 26, 2018 | 155.58 | 156.32 | 153.61 | 154.33 | 5,266,670 | -1.37(-0.88%) |
Apr 25, 2018 | 157.47 | 157.98 | 154.27 | 155.70 | 7,924,510 | -1.79(-1.14%) |
Apr 24, 2018 | 161.70 | 161.70 | 154.18 | 157.50 | 14,904,133 | -11.55(-6.83%) |
Apr 23, 2018 | 170.72 | 171.28 | 168.16 | 169.05 | 3,218,857 | -1.46(-0.86%) |
Apr 20, 2018 | 171.03 | 172.49 | 169.72 | 170.51 | 3,364,134 | -0.86(-0.50%) |
Apr 19, 2018 | 170.74 | 171.72 | 169.95 | 171.37 | 1,855,696 | -0.52(-0.30%) |
Apr 18, 2018 | 172.58 | 173.06 | 171.62 | 171.90 | 2,042,312 | -0.45(-0.26%) |
Apr 17, 2018 | 171.61 | 173.60 | 171.29 | 172.34 | 2,367,024 | +1.87(+1.10%) |
Apr 16, 2018 | 170.08 | 171.70 | 169.60 | 170.47 | 2,631,366 | +1.71(+1.01%) |
Apr 13, 2018 | 170.78 | 171.24 | 167.94 | 168.76 | 2,598,191 | -0.71(-0.42%) |
Apr 12, 2018 | 168.92 | 170.46 | 168.40 | 169.47 | 2,928,090 | +1.64(+0.98%) |
Apr 11, 2018 | 167.73 | 169.06 | 167.18 | 167.83 | 2,323,802 | -2.07(-1.22%) |
Apr 10, 2018 | 168.61 | 171.26 | 168.54 | 169.91 | 3,674,402 | +3.26(+1.96%) |
Apr 09, 2018 | 167.38 | 169.81 | 166.32 | 166.64 | 2,791,680 | +0.44(+0.26%) |
Apr 06, 2018 | 170.24 | 171.37 | 165.23 | 166.20 | 3,197,604 | -5.03(-2.94%) |
Apr 05, 2018 | 171.21 | 172.52 | 169.58 | 171.23 | 3,677,755 | +0.87(+0.51%) |
Apr 04, 2018 | 166.31 | 170.65 | 165.32 | 170.36 | 3,178,399 | +0.96(+0.57%) |
Apr 03, 2018 | 166.79 | 169.50 | 165.17 | 169.40 | 3,839,714 | +2.91(+1.74%) |
Apr 02, 2018 | 170.75 | 171.27 | 164.03 | 166.49 | 4,904,886 | -5.40(-3.14%) |
Mar 29, 2018 | 171.90 | 171.90 | 171.90 | 0 | +2.33(+1.38%) | |
Mar 28, 2018 | 170.10 | 172.01 | 168.29 | 169.56 | 3,221,799 | +0.53(+0.31%) |
Mar 27, 2018 | 173.07 | 173.73 | 168.15 | 169.04 | 3,443,735 | -3.42(-1.98%) |
Mar 26, 2018 | 170.60 | 172.90 | 168.50 | 172.46 | 4,564,129 | +3.82(+2.27%) |
Mar 23, 2018 | 175.01 | 175.62 | 168.57 | 168.64 | 5,390,592 | -6.12(-3.50%) |
Mar 22, 2018 | 181.70 | 181.76 | 174.47 | 174.75 | 5,484,361 | -8.59(-4.69%) |
Mar 21, 2018 | 182.45 | 185.76 | 181.91 | 183.35 | 2,028,272 | +1.32(+0.73%) |
Mar 20, 2018 | 181.76 | 183.54 | 181.34 | 182.02 | 2,206,686 | +0.70(+0.38%) |
Mar 19, 2018 | 184.81 | 185.06 | 180.31 | 181.32 | 3,347,971 | -4.43(-2.39%) |
Mar 16, 2018 | 184.54 | 186.50 | 184.54 | 185.76 | 6,203,925 | +1.06(+0.57%) |
Mar 15, 2018 | 184.19 | 186.43 | 183.39 | 184.70 | 2,261,023 | +1.24(+0.67%) |
Mar 14, 2018 | 187.00 | 187.40 | 183.12 | 183.46 | 2,860,196 | -2.57(-1.38%) |
Mar 13, 2018 | 188.64 | 190.26 | 185.50 | 186.03 | 2,566,680 | -1.75(-0.93%) |
Mar 12, 2018 | 189.58 | 190.36 | 187.39 | 187.78 | 2,747,257 | -1.21(-0.64%) |
Mar 09, 2018 | 186.37 | 189.01 | 184.94 | 188.99 | 2,350,869 | +3.92(+2.12%) |
Mar 08, 2018 | 185.08 | 186.12 | 183.33 | 185.07 | 2,449,191 | +0.60(+0.33%) |
Mar 07, 2018 | 184.97 | 184.47 | 2,825,857 | +1.50(+0.82%) | ||
Mar 06, 2018 | 183.28 | 184.74 | 180.73 | 182.97 | 2,666,914 | +0.67(+0.37%) |
Mar 05, 2018 | 180.10 | 183.01 | 178.95 | 182.30 | 2,854,180 | +1.91(+1.06%) |
Mar 02, 2018 | 179.91 | 181.10 | 177.23 | 180.39 | 3,719,803 | -0.76(-0.42%) |
Mar 01, 2018 | 184.92 | 185.45 | 179.74 | 181.15 | 4,449,968 | -3.27(-1.77%) |
Feb 28, 2018 | 189.22 | 189.72 | 184.33 | 184.42 | 3,141,955 | -4.13(-2.19%) |
Feb 27, 2018 | 191.54 | 191.59 | 188.50 | 188.54 | 2,270,777 | -2.63(-1.38%) |
Feb 26, 2018 | 191.74 | 185.60 | 191.18 | 3,941,314 | +5.57(+3.00%) | |
Feb 23, 2018 | 185.47 | 186.28 | 183.54 | 185.60 | 2,064,569 | +0.80(+0.43%) |
Feb 22, 2018 | 184.80 | 2,909,252 | +2.99(+1.65%) | |||
Feb 21, 2018 | 183.79 | 186.26 | 181.75 | 181.81 | 3,255,983 | -2.26(-1.23%) |
Feb 20, 2018 | 183.66 | 185.33 | 183.16 | 184.07 | 3,417,218 | -1.25(-0.68%) |
Feb 16, 2018 | 185.33 | 185.33 | 185.33 | 0 | +1.41(+0.77%) | |
Feb 15, 2018 | 182.70 | 183.94 | 181.27 | 183.92 | 2,716,582 | +3.31(+1.83%) |
Feb 14, 2018 | 178.62 | 181.28 | 178.03 | 180.60 | 3,002,033 | +0.50(+0.28%) |
Feb 13, 2018 | 178.82 | 180.58 | 178.22 | 180.11 | 3,241,474 | +1.69(+0.95%) |
Feb 12, 2018 | 177.09 | 179.34 | 176.01 | 178.42 | 4,226,392 | +3.10(+1.77%) |
Feb 09, 2018 | 174.85 | 176.68 | 169.85 | 175.32 | 5,804,485 | +1.81(+1.04%) |
Feb 08, 2018 | 181.51 | 181.62 | 173.33 | 173.51 | 4,638,273 | -8.02(-4.42%) |
Feb 07, 2018 | 181.53 | 184.90 | 181.24 | 181.53 | 3,697,587 | -0.34(-0.19%) |
Feb 06, 2018 | 177.11 | 182.61 | 176.56 | 181.87 | 6,561,497 | -0.12(-0.06%) |
Feb 05, 2018 | 189.56 | 190.26 | 175.94 | 181.99 | 8,387,075 | -8.87(-4.65%) |
Feb 02, 2018 | 191.84 | 193.64 | 190.63 | 190.86 | 5,042,792 | -2.16(-1.12%) |
Feb 01, 2018 | 192.62 | 194.69 | 191.64 | 193.01 | 3,423,896 | -1.99(-1.02%) |
Jan 31, 2018 | 195.78 | 197.05 | 194.31 | 195.01 | 4,028,307 | -0.81(-0.41%) |
Jan 30, 2018 | 198.98 | 199.05 | 195.72 | 195.82 | 3,099,174 | -3.48(-1.75%) |
Jan 29, 2018 | 201.24 | 201.89 | 199.26 | 199.30 | 2,962,586 | -2.04(-1.01%) |
Jan 26, 2018 | 197.29 | 202.22 | 197.26 | 201.34 | 4,792,262 | +4.88(+2.48%) |
Jan 25, 2018 | 194.62 | 198.35 | 192.36 | 196.45 | 4,505,148 | +3.64(+1.89%) |
Jan 24, 2018 | 193.05 | 193.48 | 191.70 | 192.82 | 4,343,955 | +1.07(+0.56%) |
Jan 23, 2018 | 192.21 | 192.48 | 190.82 | 191.75 | 2,341,229 | -0.77(-0.40%) |
Jan 22, 2018 | 192.38 | 192.97 | 190.79 | 192.51 | 2,132,963 | -0.69(-0.35%) |
Jan 19, 2018 | 191.99 | 193.45 | 191.19 | 193.20 | 2,586,444 | +1.77(+0.92%) |
Jan 18, 2018 | 193.16 | 193.84 | 190.66 | 191.43 | 2,868,986 | -1.71(-0.89%) |
Jan 17, 2018 | 192.16 | 193.47 | 191.35 | 193.15 | 3,235,838 | +2.62(+1.38%) |
Jan 16, 2018 | 190.96 | 192.43 | 189.81 | 190.52 | 3,083,372 | +0.21(+0.11%) |
Jan 12, 2018 | 190.31 | 190.31 | 190.31 | 0 | +1.68(+0.89%) | |
Jan 11, 2018 | 187.41 | 188.65 | 186.64 | 188.63 | 1,910,994 | +0.91(+0.49%) |
Jan 10, 2018 | 187.61 | 188.83 | 186.86 | 187.72 | 2,107,794 | -0.11(-0.06%) |
Jan 09, 2018 | 186.52 | 188.22 | 186.32 | 187.83 | 2,177,496 | +1.16(+0.62%) |
Jan 08, 2018 | 186.35 | 187.56 | 186.19 | 186.67 | 2,400,898 | -0.61(-0.32%) |
Jan 05, 2018 | 185.78 | 187.53 | 185.07 | 187.28 | 2,358,358 | +1.45(+0.78%) |
Jan 04, 2018 | 184.50 | 186.40 | 184.09 | 185.83 | 2,881,425 | +2.40(+1.31%) |
Jan 03, 2018 | 183.00 | 183.51 | 181.61 | 183.43 | 2,817,980 | -0.01(-0.00%) |
Jan 02, 2018 | 183.55 | 184.55 | 181.23 | 183.44 | 3,765,018 | +0.21(+0.11%) |
Dec 29, 2017 | 183.23 | 183.23 | 183.23 | 0 | -0.27(-0.15%) | |
Dec 28, 2017 | 184.45 | 184.56 | 183.16 | 183.50 | 1,528,273 | -0.37(-0.20%) |
Dec 27, 2017 | 183.34 | 184.09 | 182.82 | 183.87 | 1,246,687 | +0.58(+0.32%) |
Dec 26, 2017 | 183.00 | 183.94 | 182.96 | 183.29 | 1,013,643 | +0.56(+0.31%) |
Dec 22, 2017 | 183.22 | 183.78 | 182.38 | 182.73 | 1,644,968 | -0.04(-0.02%) |
Dec 21, 2017 | 183.72 | 184.50 | 182.48 | 182.77 | 2,878,015 | -1.67(-0.90%) |
Dec 20, 2017 | 185.43 | 185.64 | 184.10 | 184.44 | 2,083,111 | -1.14(-0.62%) |
Dec 19, 2017 | 186.42 | 186.63 | 184.42 | 185.58 | 2,400,758 | -0.02(-0.01%) |
Dec 18, 2017 | 185.73 | 186.84 | 184.61 | 185.60 | 2,873,990 | +0.33(+0.18%) |
Dec 15, 2017 | 186.20 | 186.58 | 185.00 | 185.28 | 5,804,641 | -0.06(-0.03%) |
Dec 14, 2017 | 187.08 | 187.46 | 185.13 | 185.34 | 2,549,516 | -0.80(-0.43%) |
Dec 13, 2017 | 184.43 | 186.51 | 184.21 | 186.14 | 3,477,290 | +1.97(+1.07%) |
Dec 12, 2017 | 184.17 | 188.14 | 183.81 | 184.17 | 3,552,340 | -2.12(-1.14%) |
Dec 11, 2017 | 186.20 | 187.00 | 185.17 | 186.29 | 2,238,858 | +0.91(+0.49%) |
Dec 08, 2017 | 186.83 | 187.62 | 184.88 | 185.38 | 2,568,933 | -1.69(-0.90%) |
Dec 07, 2017 | 185.63 | 187.84 | 185.25 | 187.07 | 1,756,357 | +1.27(+0.68%) |
Dec 06, 2017 | 187.09 | 187.67 | 184.47 | 185.80 | 2,467,751 | +0.32(+0.17%) |
Dec 05, 2017 | 187.00 | 187.03 | 185.17 | 185.48 | 1,982,877 | -0.78(-0.42%) |
Dec 04, 2017 | 189.85 | 185.67 | 186.26 | 3,171,284 | -1.47(-0.78%) | |
Dec 01, 2017 | 189.32 | 189.66 | 186.17 | 187.73 | 2,867,540 | -1.55(-0.82%) |
Nov 30, 2017 | 189.52 | 185.03 | 189.28 | 5,138,086 | +3.99(+2.16%) | |
Nov 29, 2017 | 183.76 | 185.42 | 183.44 | 185.28 | 2,253,639 | +1.85(+1.01%) |
Nov 28, 2017 | 182.25 | 183.67 | 181.68 | 183.43 | 2,403,690 | +1.27(+0.70%) |
Nov 27, 2017 | 180.41 | 182.57 | 179.93 | 182.16 | 2,287,606 | +2.04(+1.13%) |
Nov 24, 2017 | 180.63 | 180.64 | 179.68 | 180.12 | 846,682 | -0.16(-0.09%) |
Nov 22, 2017 | 181.43 | 182.05 | 180.14 | 180.28 | 1,762,202 | -1.04(-0.57%) |
Nov 21, 2017 | 179.86 | 182.57 | 179.86 | 181.32 | 2,740,404 | +2.01(+1.12%) |
Nov 20, 2017 | 178.07 | 180.93 | 177.80 | 179.30 | 2,194,281 | +1.65(+0.93%) |
Nov 17, 2017 | 176.93 | 178.09 | 176.40 | 177.65 | 2,248,812 | -0.05(-0.03%) |
Nov 16, 2017 | 176.44 | 178.14 | 176.44 | 177.70 | 1,581,724 | +1.56(+0.89%) |
Nov 15, 2017 | 176.65 | 177.00 | 175.08 | 176.13 | 1,951,984 | -1.50(-0.84%) |
Nov 14, 2017 | 176.71 | 178.12 | 175.63 | 177.63 | 1,798,647 | +0.86(+0.49%) |
Nov 13, 2017 | 175.62 | 176.93 | 175.25 | 176.77 | 2,278,995 | +0.60(+0.34%) |
Nov 10, 2017 | 176.19 | 176.94 | 175.18 | 176.17 | 1,672,974 | -0.73(-0.41%) |
Nov 09, 2017 | 177.02 | 177.68 | 175.86 | 176.90 | 2,034,394 | -1.12(-0.63%) |
Nov 08, 2017 | 178.03 | 178.65 | 177.67 | 178.02 | 1,949,775 | -0.17(-0.10%) |
Nov 07, 2017 | 178.44 | 178.75 | 177.48 | 178.19 | 2,005,689 | -0.20(-0.11%) |
Nov 06, 2017 | 179.87 | 180.19 | 178.26 | 178.39 | 1,723,146 | -1.48(-0.82%) |
Nov 03, 2017 | 179.36 | 180.15 | 178.86 | 179.87 | 2,043,354 | -0.01(-0.00%) |
Nov 02, 2017 | 178.34 | 180.32 | 177.80 | 179.88 | 2,077,913 | +1.59(+0.89%) |
Nov 01, 2017 | 178.92 | 179.51 | 177.46 | 178.29 | 1,794,455 | -0.01(-0.00%) |
Oct 31, 2017 | 179.22 | 179.39 | 178.00 | 178.30 | 2,463,531 | -0.64(-0.36%) |
Oct 30, 2017 | 180.98 | 180.98 | 178.65 | 178.94 | 3,514,964 | -2.88(-1.59%) |
Oct 27, 2017 | 181.43 | 181.98 | 180.12 | 181.82 | 2,582,577 | +1.40(+0.77%) |
Oct 26, 2017 | 184.55 | 184.97 | 179.94 | 180.43 | 4,369,912 | -3.67(-1.99%) |
Oct 25, 2017 | 182.03 | 184.30 | 181.20 | 184.10 | 5,312,078 | +2.35(+1.29%) |
Oct 24, 2017 | 177.38 | 185.04 | 177.37 | 181.75 | 8,402,445 | +10.15(+5.91%) |
Oct 23, 2017 | 171.77 | 172.56 | 171.33 | 171.60 | 2,790,348 | +0.18(+0.10%) |
Oct 20, 2017 | 170.37 | 171.43 | 169.78 | 171.43 | 2,127,417 | +1.61(+0.95%) |
Oct 19, 2017 | 169.23 | 169.82 | 168.44 | 169.81 | 1,767,064 | +0.75(+0.44%) |
Oct 18, 2017 | 168.48 | 169.35 | 168.37 | 169.06 | 1,825,436 | +0.40(+0.24%) |
Oct 17, 2017 | 169.23 | 169.41 | 167.67 | 168.66 | 2,776,809 | -0.75(-0.44%) |
Oct 16, 2017 | 168.62 | 169.42 | 168.24 | 169.41 | 1,530,192 | +0.77(+0.46%) |
Oct 13, 2017 | 169.50 | 170.22 | 167.93 | 168.64 | 1,887,135 | +0.10(+0.06%) |
Oct 12, 2017 | 167.77 | 168.58 | 167.53 | 168.54 | 2,463,277 | +0.84(+0.50%) |
Oct 11, 2017 | 167.89 | 167.97 | 166.27 | 167.70 | 2,650,393 | -0.19(-0.11%) |
Oct 10, 2017 | 168.37 | 168.54 | 167.73 | 167.89 | 1,512,241 | +0.05(+0.03%) |
Oct 09, 2017 | 167.27 | 168.24 | 167.06 | 167.83 | 1,361,570 | +0.12(+0.07%) |
Oct 06, 2017 | 167.31 | 167.72 | 166.74 | 167.71 | 2,131,314 | +0.12(+0.07%) |
Oct 05, 2017 | 167.69 | 168.55 | 167.23 | 167.59 | 2,247,057 | -0.12(-0.07%) |
Oct 04, 2017 | 166.41 | 168.03 | 166.14 | 167.71 | 2,112,726 | +1.51(+0.91%) |
Oct 03, 2017 | 164.69 | 166.22 | 163.73 | 166.20 | 2,110,727 | +1.40(+0.85%) |
Oct 02, 2017 | 163.22 | 164.82 | 163.22 | 164.80 | 1,668,176 | +2.22(+1.36%) |
Sep 29, 2017 | 161.93 | 162.58 | 161.67 | 162.58 | 2,107,319 | +0.27(+0.17%) |
Sep 28, 2017 | 161.34 | 162.56 | 161.30 | 162.31 | 2,701,919 | +0.05(+0.03%) |
Sep 27, 2017 | 163.50 | 163.73 | 161.23 | 162.25 | 2,407,999 | -1.20(-0.73%) |
Sep 26, 2017 | 163.63 | 164.85 | 163.38 | 163.46 | 1,581,059 | +0.23(+0.14%) |
Sep 25, 2017 | 163.42 | 163.60 | 162.17 | 163.22 | 2,077,504 | -0.02(-0.01%) |
Sep 22, 2017 | 162.38 | 163.66 | 162.10 | 163.25 | 1,927,907 | +0.25(+0.15%) |
Sep 21, 2017 | 163.35 | 163.91 | 162.84 | 163.00 | 1,784,808 | -0.05(-0.03%) |
Sep 20, 2017 | 164.03 | 164.67 | 161.35 | 163.05 | 3,856,646 | -2.36(-1.43%) |
Sep 19, 2017 | 165.93 | 166.26 | 164.87 | 165.41 | 1,845,755 | -0.16(-0.09%) |
Sep 18, 2017 | 165.76 | 165.79 | 164.65 | 165.57 | 1,642,782 | +0.32(+0.19%) |
Sep 15, 2017 | 164.66 | 165.84 | 163.17 | 165.25 | 4,694,832 | +1.49(+0.91%) |
Sep 14, 2017 | 162.00 | 164.14 | 161.68 | 163.77 | 2,561,740 | +1.50(+0.93%) |
Sep 13, 2017 | 161.98 | 162.88 | 161.55 | 162.26 | 1,458,432 | -0.12(-0.07%) |
Sep 12, 2017 | 162.59 | 163.40 | 162.09 | 162.38 | 1,860,992 | +0.06(+0.04%) |
Sep 11, 2017 | 159.92 | 162.48 | 159.63 | 162.32 | 2,332,600 | +3.00(+1.88%) |
Sep 08, 2017 | 158.28 | 159.65 | 157.36 | 159.32 | 1,902,997 | +0.95(+0.60%) |
Sep 07, 2017 | 156.05 | 158.56 | 156.05 | 158.37 | 2,196,780 | +1.87(+1.19%) |
Sep 06, 2017 | 156.27 | 156.66 | 155.87 | 156.50 | 2,887,026 | +0.83(+0.53%) |
Sep 05, 2017 | 156.66 | 156.87 | 155.31 | 155.67 | 2,499,594 | -2.00(-1.27%) |