Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 245.60 | 245.60 | 245.60 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 246.52 | 247.17 | 245.28 | 245.54 | 3,253,348 | -0.56(-0.23%) |
Aug 29, 2018 | 245.54 | 246.39 | 244.50 | 246.10 | 3,148,740 | +0.45(+0.18%) |
Aug 28, 2018 | 245.68 | 246.22 | 244.57 | 245.65 | 2,846,524 | +1.31(+0.54%) |
Aug 27, 2018 | 242.44 | 244.68 | 241.91 | 244.34 | 2,857,349 | +2.56(+1.06%) |
Aug 24, 2018 | 239.46 | 242.24 | 239.46 | 241.78 | 2,446,940 | +2.62(+1.09%) |
Aug 23, 2018 | 238.80 | 240.21 | 237.46 | 239.16 | 1,752,722 | +0.62(+0.26%) |
Aug 22, 2018 | 239.65 | 239.65 | 238.09 | 238.54 | 2,348,470 | -0.87(-0.36%) |
Aug 21, 2018 | 239.56 | 240.17 | 238.53 | 239.41 | 1,704,181 | -0.65(-0.27%) |
Aug 20, 2018 | 240.61 | 241.06 | 239.30 | 240.06 | 1,952,399 | +0.06(+0.03%) |
Aug 17, 2018 | 241.11 | 241.64 | 239.44 | 239.99 | 2,152,905 | -0.71(-0.29%) |
Aug 16, 2018 | 239.30 | 241.29 | 239.19 | 240.70 | 2,312,786 | +2.28(+0.96%) |
Aug 15, 2018 | 239.67 | 240.32 | 237.12 | 238.42 | 2,205,510 | -2.62(-1.09%) |
Aug 14, 2018 | 238.68 | 241.79 | 238.64 | 241.05 | 2,122,606 | +2.35(+0.98%) |
Aug 13, 2018 | 238.78 | 240.20 | 238.13 | 238.69 | 1,787,419 | +0.50(+0.21%) |
Aug 10, 2018 | 238.31 | 239.24 | 237.05 | 238.19 | 1,776,234 | -1.12(-0.47%) |
Aug 09, 2018 | 237.78 | 240.63 | 237.23 | 239.32 | 2,530,485 | +2.54(+1.07%) |
Aug 08, 2018 | 236.13 | 237.41 | 235.96 | 236.77 | 1,633,319 | +1.06(+0.45%) |
Aug 07, 2018 | 235.70 | 236.81 | 235.24 | 235.71 | 1,598,901 | +0.81(+0.35%) |
Aug 06, 2018 | 234.66 | 235.61 | 233.71 | 234.90 | 1,528,589 | -0.42(-0.18%) |
Aug 03, 2018 | 234.62 | 235.63 | 232.65 | 235.32 | 1,554,669 | +1.04(+0.44%) |
Aug 02, 2018 | 231.92 | 234.48 | 230.75 | 234.28 | 2,027,032 | +2.48(+1.07%) |
Aug 01, 2018 | 234.29 | 234.29 | 231.28 | 231.80 | 3,286,554 | +0.14(+0.06%) |
Jul 31, 2018 | 232.50 | 233.47 | 231.32 | 231.66 | 2,575,290 | -0.57(-0.24%) |
Jul 30, 2018 | 234.12 | 235.02 | 231.56 | 232.23 | 1,837,989 | -1.93(-0.82%) |
Jul 27, 2018 | 235.84 | 235.84 | 233.65 | 234.16 | 1,810,884 | -0.96(-0.41%) |
Jul 26, 2018 | 234.43 | 235.91 | 234.02 | 235.12 | 2,209,468 | +1.96(+0.84%) |
Jul 25, 2018 | 233.12 | 233.53 | 231.24 | 233.16 | 3,334,538 | +1.01(+0.43%) |
Jul 24, 2018 | 233.16 | 233.25 | 230.55 | 232.15 | 2,707,013 | +0.93(+0.40%) |
Jul 23, 2018 | 231.38 | 233.50 | 230.94 | 231.22 | 1,617,314 | +0.04(+0.02%) |
Jul 20, 2018 | 229.78 | 231.96 | 229.78 | 231.18 | 2,201,764 | -0.21(-0.09%) |
Jul 19, 2018 | 233.58 | 234.66 | 230.41 | 231.40 | 2,522,395 | -2.28(-0.97%) |
Jul 18, 2018 | 229.73 | 234.76 | 229.12 | 233.67 | 3,672,530 | +4.69(+2.05%) |
Jul 17, 2018 | 230.13 | 231.02 | 225.30 | 228.98 | 7,576,909 | -6.12(-2.60%) |
Jul 16, 2018 | 236.30 | 236.44 | 234.60 | 235.10 | 3,960,929 | -1.57(-0.66%) |
Jul 13, 2018 | 234.56 | 236.96 | 234.22 | 236.67 | 2,575,482 | +2.42(+1.03%) |
Jul 12, 2018 | 234.37 | 234.95 | 233.22 | 234.25 | 1,740,946 | +1.34(+0.57%) |
Jul 11, 2018 | 233.42 | 234.20 | 232.13 | 232.91 | 1,623,191 | -0.87(-0.37%) |
Jul 10, 2018 | 232.54 | 235.02 | 232.15 | 233.78 | 2,197,927 | +1.71(+0.74%) |
Jul 09, 2018 | 230.66 | 232.38 | 229.68 | 232.07 | 2,228,237 | +2.66(+1.16%) |
Jul 06, 2018 | 229.64 | 230.30 | 228.19 | 229.41 | 1,718,593 | +0.24(+0.10%) |
Jul 05, 2018 | 227.90 | 229.56 | 226.50 | 229.17 | 2,386,239 | +3.22(+1.43%) |
Jul 03, 2018 | 225.95 | 225.95 | 225.95 | 0 | -0.46(-0.20%) | |
Jul 02, 2018 | 224.14 | 226.64 | 223.34 | 226.41 | 1,960,340 | +1.96(+0.87%) |
Jun 29, 2018 | 224.05 | 226.43 | 223.77 | 224.45 | 3,047,230 | +0.40(+0.18%) |
Jun 28, 2018 | 226.09 | 226.88 | 221.61 | 224.05 | 3,887,935 | -2.99(-1.32%) |
Jun 27, 2018 | 228.98 | 230.32 | 227.00 | 227.04 | 2,711,899 | -1.46(-0.64%) |
Jun 26, 2018 | 229.23 | 230.97 | 228.29 | 228.50 | 2,358,037 | -0.86(-0.37%) |
Jun 25, 2018 | 232.70 | 233.41 | 227.44 | 229.36 | 3,345,575 | -3.35(-1.44%) |
Jun 22, 2018 | 230.76 | 233.39 | 229.80 | 232.71 | 2,998,426 | +2.27(+0.98%) |
Jun 21, 2018 | 231.41 | 232.05 | 229.56 | 230.44 | 2,350,402 | -0.84(-0.36%) |
Jun 20, 2018 | 231.75 | 232.13 | 230.43 | 231.28 | 2,820,594 | -0.19(-0.08%) |
Jun 19, 2018 | 231.43 | 231.73 | 229.78 | 231.48 | 2,590,738 | -1.69(-0.73%) |
Jun 18, 2018 | 232.37 | 233.30 | 230.67 | 233.17 | 2,144,166 | -1.02(-0.43%) |
Jun 15, 2018 | 234.19 | 233.59 | 234.19 | 5,216,367 | +1.42(+0.61%) | |
Jun 14, 2018 | 231.98 | 233.37 | 231.25 | 232.77 | 2,694,666 | +2.24(+0.97%) |
Jun 13, 2018 | 231.68 | 234.04 | 230.17 | 230.52 | 3,442,462 | -0.65(-0.28%) |
Jun 12, 2018 | 230.82 | 231.50 | 228.06 | 231.17 | 2,816,046 | -0.18(-0.08%) |
Jun 11, 2018 | 228.67 | 232.46 | 228.27 | 231.35 | 3,044,046 | +2.83(+1.24%) |
Jun 08, 2018 | 227.42 | 229.28 | 226.15 | 228.53 | 3,328,704 | +1.55(+0.68%) |
Jun 07, 2018 | 227.69 | 227.91 | 226.31 | 226.98 | 2,321,265 | +0.30(+0.13%) |
Jun 06, 2018 | 226.74 | 226.68 | 2,907,025 | +3.85(+1.73%) | ||
Jun 05, 2018 | 223.43 | 223.45 | 220.53 | 222.83 | 1,680,354 | -0.18(-0.08%) |
Jun 04, 2018 | 222.44 | 223.57 | 221.29 | 223.01 | 2,401,041 | +1.17(+0.53%) |
Jun 01, 2018 | 222.20 | 222.20 | 219.97 | 221.85 | 2,601,254 | +1.68(+0.76%) |
May 31, 2018 | 222.63 | 223.12 | 219.41 | 220.17 | 3,253,599 | -3.13(-1.40%) |
May 30, 2018 | 222.20 | 224.03 | 221.19 | 223.29 | 2,272,673 | +2.52(+1.14%) |
May 29, 2018 | 222.31 | 222.31 | 219.01 | 220.77 | 3,112,885 | -2.53(-1.13%) |
May 25, 2018 | 223.30 | 223.30 | 223.30 | 0 | +2.02(+0.91%) | |
May 24, 2018 | 222.96 | 223.75 | 220.80 | 221.28 | 2,863,455 | -1.40(-0.63%) |
May 23, 2018 | 222.47 | 223.81 | 220.28 | 222.68 | 3,343,282 | -0.84(-0.38%) |
May 22, 2018 | 226.09 | 226.13 | 222.29 | 223.51 | 2,900,413 | -2.48(-1.10%) |
May 21, 2018 | 223.35 | 227.15 | 223.20 | 225.99 | 3,335,069 | +2.97(+1.33%) |
May 18, 2018 | 221.86 | 223.13 | 220.97 | 223.02 | 2,505,197 | +1.53(+0.69%) |
May 17, 2018 | 220.15 | 222.04 | 219.28 | 221.49 | 2,653,185 | +1.13(+0.51%) |
May 16, 2018 | 218.47 | 220.44 | 217.49 | 220.36 | 2,090,859 | +2.02(+0.93%) |
May 15, 2018 | 220.49 | 220.82 | 217.58 | 218.34 | 2,628,326 | -3.10(-1.40%) |
May 14, 2018 | 217.79 | 222.14 | 217.72 | 221.44 | 4,271,005 | +4.21(+1.94%) |
May 11, 2018 | 212.94 | 217.70 | 212.36 | 217.22 | 3,340,034 | +4.17(+1.96%) |
May 10, 2018 | 209.81 | 213.59 | 209.09 | 213.06 | 2,379,134 | +4.10(+1.96%) |
May 09, 2018 | 212.46 | 212.79 | 208.06 | 208.96 | 3,843,862 | -2.57(-1.22%) |
May 08, 2018 | 213.07 | 213.07 | 210.27 | 211.53 | 2,958,933 | -1.59(-0.75%) |
May 07, 2018 | 215.04 | 216.05 | 212.07 | 213.12 | 3,551,616 | -1.93(-0.90%) |
May 04, 2018 | 212.50 | 215.74 | 211.65 | 215.05 | 2,193,719 | +1.59(+0.75%) |
May 03, 2018 | 211.47 | 214.05 | 209.04 | 213.46 | 2,996,285 | +0.63(+0.30%) |
May 02, 2018 | 214.58 | 215.34 | 212.28 | 212.83 | 3,885,954 | -3.09(-1.43%) |
May 01, 2018 | 216.06 | 216.50 | 213.65 | 215.92 | 2,888,738 | +0.41(+0.19%) |
Apr 30, 2018 | 219.70 | 219.70 | 215.51 | 215.51 | 3,781,004 | -3.45(-1.57%) |
Apr 27, 2018 | 216.63 | 219.28 | 216.19 | 218.96 | 2,524,868 | +2.87(+1.33%) |
Apr 26, 2018 | 214.90 | 216.82 | 213.62 | 216.08 | 2,471,119 | +1.94(+0.91%) |
Apr 25, 2018 | 212.82 | 214.32 | 210.08 | 214.14 | 3,420,942 | +0.62(+0.29%) |
Apr 24, 2018 | 215.10 | 216.35 | 212.01 | 213.52 | 3,039,837 | -0.11(-0.05%) |
Apr 23, 2018 | 214.50 | 215.34 | 212.48 | 213.63 | 3,347,461 | -0.66(-0.31%) |
Apr 20, 2018 | 215.19 | 216.15 | 212.87 | 214.29 | 3,117,495 | -0.64(-0.30%) |
Apr 19, 2018 | 215.33 | 217.22 | 214.05 | 214.93 | 2,999,880 | -0.58(-0.27%) |
Apr 18, 2018 | 217.88 | 218.56 | 215.42 | 215.51 | 3,224,978 | -1.96(-0.90%) |
Apr 17, 2018 | 218.16 | 220.31 | 215.22 | 217.47 | 6,779,359 | +7.50(+3.57%) |
Apr 16, 2018 | 207.04 | 211.36 | 206.35 | 209.97 | 4,943,426 | +5.51(+2.69%) |
Apr 13, 2018 | 205.21 | 206.15 | 203.37 | 204.46 | 2,738,582 | +0.04(+0.02%) |
Apr 12, 2018 | 204.24 | 205.80 | 203.73 | 204.42 | 2,922,732 | +2.13(+1.05%) |
Apr 11, 2018 | 204.45 | 205.47 | 202.10 | 202.29 | 3,819,490 | -4.46(-2.16%) |
Apr 10, 2018 | 205.48 | 208.00 | 203.74 | 206.75 | 3,042,035 | +3.70(+1.82%) |
Apr 09, 2018 | 205.65 | 206.15 | 202.71 | 203.05 | 3,324,888 | -1.12(-0.55%) |
Apr 06, 2018 | 206.62 | 208.03 | 202.22 | 204.17 | 3,544,987 | -4.66(-2.23%) |
Apr 05, 2018 | 209.18 | 211.12 | 206.75 | 208.83 | 3,670,969 | +0.26(+0.12%) |
Apr 04, 2018 | 201.19 | 209.20 | 200.94 | 208.57 | 5,127,010 | +3.84(+1.87%) |
Apr 03, 2018 | 200.87 | 205.21 | 200.28 | 204.73 | 5,102,932 | +6.73(+3.40%) |
Apr 02, 2018 | 199.16 | 203.28 | 195.66 | 198.01 | 6,823,376 | +2.92(+1.50%) |
Mar 29, 2018 | 195.09 | 195.09 | 195.09 | 0 | -4.10(-2.06%) | |
Mar 28, 2018 | 199.55 | 200.48 | 197.86 | 199.19 | 3,487,682 | +0.49(+0.25%) |
Mar 27, 2018 | 200.85 | 202.34 | 197.29 | 198.70 | 4,082,908 | -1.01(-0.51%) |
Mar 26, 2018 | 196.17 | 200.02 | 195.83 | 199.71 | 3,906,434 | +5.94(+3.07%) |
Mar 23, 2018 | 196.69 | 198.49 | 193.72 | 193.77 | 6,297,721 | -2.43(-1.24%) |
Mar 22, 2018 | 202.06 | 202.07 | 196.09 | 196.19 | 6,465,348 | -6.94(-3.42%) |
Mar 21, 2018 | 206.44 | 207.34 | 203.13 | 203.13 | 3,751,254 | -3.61(-1.75%) |
Mar 20, 2018 | 205.26 | 207.49 | 204.10 | 206.74 | 3,761,473 | +1.58(+0.77%) |
Mar 19, 2018 | 207.22 | 207.82 | 203.91 | 205.16 | 3,737,513 | -2.56(-1.23%) |
Mar 16, 2018 | 209.37 | 210.83 | 207.62 | 207.72 | 6,241,845 | -1.48(-0.71%) |
Mar 15, 2018 | 205.87 | 210.37 | 205.72 | 209.20 | 3,652,910 | +3.74(+1.82%) |
Mar 14, 2018 | 207.06 | 209.12 | 205.13 | 205.46 | 3,343,426 | -1.42(-0.69%) |
Mar 13, 2018 | 203.78 | 207.91 | 203.44 | 206.89 | 3,667,952 | +3.80(+1.87%) |
Mar 12, 2018 | 206.22 | 206.94 | 203.08 | 203.08 | 3,419,520 | -2.42(-1.18%) |
Mar 09, 2018 | 206.13 | 206.50 | 202.84 | 205.51 | 5,303,219 | +0.64(+0.31%) |
Mar 08, 2018 | 207.79 | 207.84 | 204.13 | 204.87 | 3,840,177 | -1.63(-0.79%) |
Mar 07, 2018 | 207.00 | 206.50 | 3,568,014 | +0.99(+0.48%) | ||
Mar 06, 2018 | 208.00 | 208.21 | 203.43 | 205.51 | 2,916,421 | -2.00(-0.96%) |
Mar 05, 2018 | 202.96 | 208.47 | 202.43 | 207.51 | 2,891,512 | +2.90(+1.42%) |
Mar 02, 2018 | 202.81 | 205.19 | 202.25 | 204.61 | 2,876,443 | +0.67(+0.33%) |
Mar 01, 2018 | 205.08 | 208.34 | 202.38 | 203.94 | 3,861,878 | -1.55(-0.76%) |
Feb 28, 2018 | 213.00 | 213.30 | 205.43 | 205.49 | 4,807,894 | -5.78(-2.74%) |
Feb 27, 2018 | 212.98 | 214.34 | 211.20 | 211.27 | 3,190,534 | -1.40(-0.66%) |
Feb 26, 2018 | 210.47 | 213.08 | 208.71 | 212.67 | 3,638,014 | +3.54(+1.69%) |
Feb 23, 2018 | 207.07 | 209.27 | 205.26 | 209.13 | 2,634,698 | +2.79(+1.35%) |
Feb 22, 2018 | 206.34 | 3,046,411 | +1.78(+0.87%) | |||
Feb 21, 2018 | 205.49 | 208.39 | 204.54 | 204.56 | 3,701,947 | -1.39(-0.68%) |
Feb 20, 2018 | 207.08 | 207.78 | 205.02 | 205.95 | 3,488,828 | -2.46(-1.18%) |
Feb 16, 2018 | 208.41 | 208.41 | 208.41 | 0 | +3.04(+1.48%) | |
Feb 15, 2018 | 208.32 | 208.98 | 201.48 | 205.37 | 4,988,856 | -2.51(-1.21%) |
Feb 14, 2018 | 204.40 | 208.38 | 203.46 | 207.88 | 3,167,655 | +1.94(+0.94%) |
Feb 13, 2018 | 202.76 | 206.37 | 202.06 | 205.93 | 3,656,505 | +0.86(+0.42%) |
Feb 12, 2018 | 202.11 | 207.17 | 201.85 | 205.07 | 5,405,992 | +4.30(+2.14%) |
Feb 09, 2018 | 198.08 | 202.88 | 192.64 | 200.77 | 6,851,380 | +4.09(+2.08%) |
Feb 08, 2018 | 204.74 | 205.92 | 196.52 | 196.68 | 5,386,562 | -8.50(-4.14%) |
Feb 07, 2018 | 202.01 | 208.34 | 201.27 | 205.19 | 6,131,006 | +0.58(+0.28%) |
Feb 06, 2018 | 192.81 | 205.81 | 191.00 | 204.60 | 7,594,512 | +2.15(+1.06%) |
Feb 05, 2018 | 209.70 | 211.81 | 189.43 | 202.45 | 6,765,559 | -8.24(-3.91%) |
Feb 02, 2018 | 211.71 | 214.71 | 210.06 | 210.69 | 4,358,134 | -3.03(-1.42%) |
Feb 01, 2018 | 213.76 | 216.08 | 212.46 | 213.73 | 4,688,972 | -1.42(-0.66%) |
Jan 31, 2018 | 220.65 | 224.43 | 214.22 | 215.14 | 5,706,550 | +0.12(+0.05%) |
Jan 30, 2018 | 211.60 | 220.56 | 210.89 | 215.03 | 12,724,813 | -9.78(-4.35%) |
Jan 29, 2018 | 226.50 | 227.87 | 224.79 | 224.80 | 2,822,246 | -0.96(-0.43%) |
Jan 26, 2018 | 222.61 | 226.01 | 222.12 | 225.77 | 2,878,355 | +2.99(+1.34%) |
Jan 25, 2018 | 222.39 | 223.38 | 221.61 | 222.78 | 2,692,233 | +0.30(+0.13%) |
Jan 24, 2018 | 223.53 | 224.72 | 221.44 | 222.48 | 2,930,726 | -0.33(-0.15%) |
Jan 23, 2018 | 220.79 | 224.41 | 220.26 | 222.80 | 3,594,909 | +1.50(+0.68%) |
Jan 22, 2018 | 221.33 | 221.52 | 219.31 | 221.30 | 4,412,258 | +0.19(+0.09%) |
Jan 19, 2018 | 221.87 | 222.02 | 219.04 | 221.11 | 4,725,424 | +0.17(+0.08%) |
Jan 18, 2018 | 217.40 | 221.61 | 216.75 | 220.94 | 6,859,986 | +4.30(+1.98%) |
Jan 17, 2018 | 213.23 | 217.12 | 212.48 | 216.64 | 5,639,704 | +5.03(+2.37%) |
Jan 16, 2018 | 212.05 | 213.53 | 210.12 | 211.62 | 7,540,558 | +3.87(+1.86%) |
Jan 12, 2018 | 207.75 | 207.75 | 207.75 | 0 | +2.95(+1.44%) | |
Jan 11, 2018 | 203.69 | 205.28 | 203.26 | 204.79 | 2,799,144 | +1.08(+0.53%) |
Jan 10, 2018 | 205.24 | 202.65 | 203.71 | 2,544,077 | -1.53(-0.74%) | |
Jan 09, 2018 | 204.22 | 205.92 | 202.90 | 205.24 | 2,892,337 | +1.02(+0.50%) |
Jan 08, 2018 | 207.28 | 207.81 | 204.09 | 204.22 | 3,136,046 | -3.61(-1.74%) |
Jan 05, 2018 | 204.61 | 208.12 | 204.19 | 207.83 | 2,677,426 | +3.89(+1.91%) |
Jan 04, 2018 | 203.84 | 205.44 | 203.69 | 203.94 | 3,025,418 | +0.88(+0.43%) |
Jan 03, 2018 | 201.37 | 203.36 | 200.37 | 203.06 | 2,660,681 | +2.11(+1.05%) |
Jan 02, 2018 | 200.82 | 202.12 | 199.90 | 200.95 | 3,835,376 | +0.64(+0.32%) |
Dec 29, 2017 | 200.31 | 200.31 | 200.31 | 0 | -2.10(-1.04%) | |
Dec 28, 2017 | 201.22 | 202.43 | 200.03 | 202.41 | 1,598,402 | +2.13(+1.07%) |
Dec 27, 2017 | 199.88 | 201.21 | 199.22 | 200.28 | 2,049,148 | +0.75(+0.37%) |
Dec 26, 2017 | 199.07 | 200.28 | 199.07 | 199.53 | 1,631,520 | -0.36(-0.18%) |
Dec 22, 2017 | 201.71 | 202.03 | 198.49 | 199.90 | 2,156,815 | -1.54(-0.76%) |
Dec 21, 2017 | 202.73 | 203.48 | 201.14 | 201.43 | 3,245,075 | -0.63(-0.31%) |
Dec 20, 2017 | 202.72 | 204.34 | 201.47 | 202.06 | 2,898,054 | +0.31(+0.15%) |
Dec 19, 2017 | 202.61 | 203.34 | 200.67 | 201.75 | 2,572,775 | -0.57(-0.28%) |
Dec 18, 2017 | 202.26 | 204.27 | 201.89 | 202.32 | 3,515,288 | +0.77(+0.38%) |
Dec 15, 2017 | 203.31 | 203.31 | 200.47 | 201.55 | 6,926,290 | +0.52(+0.26%) |
Dec 14, 2017 | 204.44 | 206.23 | 200.81 | 201.03 | 3,087,880 | -2.82(-1.38%) |
Dec 13, 2017 | 201.48 | 204.40 | 201.01 | 203.85 | 3,367,089 | +1.69(+0.84%) |
Dec 12, 2017 | 202.16 | 203.00 | 201.04 | 202.16 | 2,524,808 | -0.25(-0.13%) |
Dec 11, 2017 | 202.18 | 204.28 | 201.75 | 202.41 | 1,759,783 | -1.04(-0.51%) |
Dec 08, 2017 | 200.40 | 203.83 | 200.10 | 203.45 | 2,457,863 | +3.42(+1.71%) |
Dec 07, 2017 | 200.43 | 200.45 | 198.25 | 200.03 | 2,929,220 | +0.19(+0.10%) |
Dec 06, 2017 | 200.82 | 201.68 | 199.02 | 199.84 | 2,638,546 | -0.14(-0.07%) |
Dec 05, 2017 | 200.81 | 203.28 | 199.13 | 199.98 | 3,572,782 | -1.21(-0.60%) |
Dec 04, 2017 | 208.31 | 208.77 | 201.17 | 201.19 | 6,153,601 | -4.87(-2.36%) |
Dec 01, 2017 | 207.97 | 208.28 | 203.85 | 206.06 | 3,660,589 | -1.26(-0.61%) |
Nov 30, 2017 | 203.38 | 207.85 | 201.98 | 207.32 | 7,534,308 | +5.49(+2.72%) |
Nov 29, 2017 | 197.14 | 203.09 | 196.83 | 201.83 | 4,690,048 | +6.10(+3.12%) |
Nov 28, 2017 | 193.68 | 195.88 | 192.46 | 195.73 | 3,208,687 | +3.39(+1.76%) |
Nov 27, 2017 | 192.21 | 194.02 | 191.81 | 192.34 | 3,152,681 | -0.10(-0.05%) |
Nov 24, 2017 | 191.98 | 192.82 | 191.07 | 192.44 | 821,542 | +1.17(+0.61%) |
Nov 22, 2017 | 192.22 | 192.71 | 190.86 | 191.27 | 2,493,354 | -1.25(-0.65%) |
Nov 21, 2017 | 191.19 | 192.75 | 190.85 | 192.52 | 2,570,117 | +2.13(+1.12%) |
Nov 20, 2017 | 190.17 | 190.78 | 189.79 | 190.40 | 2,253,141 | +0.32(+0.17%) |
Nov 17, 2017 | 190.59 | 191.49 | 189.40 | 190.08 | 2,084,363 | -1.11(-0.58%) |
Nov 16, 2017 | 190.51 | 191.99 | 190.08 | 191.19 | 2,111,921 | +1.15(+0.61%) |
Nov 15, 2017 | 190.97 | 191.94 | 189.82 | 190.04 | 2,005,190 | -1.68(-0.87%) |
Nov 14, 2017 | 192.17 | 192.61 | 191.00 | 191.72 | 2,201,817 | -0.86(-0.45%) |
Nov 13, 2017 | 190.45 | 193.37 | 190.12 | 192.58 | 2,939,807 | +1.44(+0.75%) |
Nov 10, 2017 | 191.49 | 191.81 | 190.35 | 191.14 | 1,529,118 | -0.44(-0.23%) |
Nov 09, 2017 | 190.70 | 191.76 | 189.38 | 191.58 | 2,031,507 | +0.72(+0.38%) |
Nov 08, 2017 | 192.05 | 192.82 | 190.80 | 190.87 | 2,497,230 | -1.75(-0.91%) |
Nov 07, 2017 | 192.65 | 193.38 | 190.97 | 192.61 | 2,038,288 | +0.53(+0.27%) |
Nov 06, 2017 | 191.90 | 193.73 | 191.80 | 192.09 | 2,532,877 | -0.68(-0.35%) |
Nov 03, 2017 | 190.82 | 193.64 | 190.26 | 192.77 | 2,426,174 | +1.60(+0.84%) |
Nov 02, 2017 | 190.27 | 191.51 | 189.27 | 191.16 | 3,120,608 | +1.42(+0.75%) |
Nov 01, 2017 | 191.64 | 192.55 | 189.19 | 189.74 | 2,101,286 | -0.62(-0.33%) |
Oct 31, 2017 | 189.62 | 190.64 | 188.18 | 190.37 | 4,140,655 | +0.75(+0.40%) |
Oct 30, 2017 | 192.17 | 192.68 | 189.61 | 189.62 | 2,735,707 | -2.91(-1.51%) |
Oct 27, 2017 | 189.40 | 192.68 | 188.85 | 192.52 | 4,842,659 | +3.12(+1.65%) |
Oct 26, 2017 | 188.28 | 191.71 | 187.98 | 189.40 | 4,799,200 | +1.44(+0.77%) |
Oct 25, 2017 | 188.65 | 189.39 | 187.52 | 187.96 | 3,211,386 | -0.53(-0.28%) |
Oct 24, 2017 | 186.89 | 188.57 | 186.44 | 188.49 | 3,820,676 | +1.03(+0.55%) |
Oct 23, 2017 | 187.98 | 188.76 | 186.37 | 187.46 | 2,497,096 | -0.43(-0.23%) |
Oct 20, 2017 | 184.97 | 188.55 | 184.46 | 187.90 | 5,674,698 | +3.84(+2.09%) |
Oct 19, 2017 | 186.07 | 186.32 | 183.56 | 184.06 | 3,833,834 | -1.79(-0.96%) |
Oct 18, 2017 | 184.55 | 188.18 | 184.45 | 185.85 | 5,296,507 | +1.21(+0.66%) |
Oct 17, 2017 | 178.22 | 187.11 | 177.83 | 184.64 | 9,882,427 | +9.68(+5.53%) |
Oct 16, 2017 | 174.30 | 175.06 | 173.29 | 174.96 | 3,231,402 | +0.62(+0.35%) |
Oct 13, 2017 | 171.69 | 174.51 | 168.44 | 174.34 | 6,001,774 | -0.36(-0.21%) |
Oct 12, 2017 | 176.59 | 176.91 | 174.53 | 174.70 | 3,262,858 | -2.12(-1.20%) |
Oct 11, 2017 | 176.25 | 177.55 | 175.31 | 176.82 | 3,241,717 | +0.53(+0.30%) |
Oct 10, 2017 | 177.73 | 177.78 | 175.38 | 176.30 | 2,760,384 | -1.47(-0.83%) |
Oct 09, 2017 | 179.31 | 179.59 | 177.29 | 177.76 | 3,716,334 | -1.59(-0.89%) |
Oct 06, 2017 | 179.21 | 181.10 | 178.86 | 179.36 | 3,712,480 | +0.14(+0.08%) |
Oct 05, 2017 | 181.05 | 181.05 | 178.00 | 179.21 | 4,493,297 | -2.34(-1.29%) |
Oct 04, 2017 | 180.24 | 181.77 | 179.69 | 181.55 | 2,524,813 | +1.68(+0.93%) |
Oct 03, 2017 | 178.85 | 180.61 | 178.63 | 179.87 | 2,798,033 | +1.08(+0.60%) |
Oct 02, 2017 | 178.03 | 179.22 | 177.79 | 178.79 | 3,195,297 | +1.44(+0.81%) |
Sep 29, 2017 | 177.33 | 177.57 | 176.11 | 177.35 | 2,922,257 | -0.23(-0.13%) |
Sep 28, 2017 | 175.91 | 177.98 | 175.24 | 177.58 | 2,306,153 | +1.46(+0.83%) |
Sep 27, 2017 | 174.96 | 177.14 | 173.63 | 176.12 | 3,607,952 | +1.62(+0.93%) |
Sep 26, 2017 | 174.15 | 176.01 | 173.91 | 174.50 | 3,064,768 | +0.86(+0.50%) |
Sep 25, 2017 | 175.02 | 177.77 | 172.89 | 173.64 | 3,429,519 | -1.16(-0.66%) |
Sep 22, 2017 | 176.69 | 177.37 | 170.47 | 174.80 | 6,250,477 | -1.98(-1.12%) |
Sep 21, 2017 | 177.16 | 177.61 | 176.50 | 176.78 | 2,092,563 | -0.49(-0.28%) |
Sep 20, 2017 | 176.60 | 177.35 | 175.73 | 177.26 | 3,079,248 | +1.00(+0.57%) |
Sep 19, 2017 | 179.70 | 179.84 | 174.22 | 176.27 | 4,217,011 | -3.21(-1.79%) |
Sep 18, 2017 | 179.46 | 180.04 | 178.86 | 179.47 | 2,115,227 | +0.01(+0.01%) |
Sep 15, 2017 | 179.77 | 180.85 | 178.58 | 179.47 | 4,636,537 | +0.41(+0.23%) |
Sep 14, 2017 | 179.26 | 179.65 | 178.48 | 179.06 | 2,626,693 | -0.54(-0.30%) |
Sep 13, 2017 | 179.12 | 181.80 | 179.10 | 179.60 | 2,643,950 | +0.78(+0.44%) |
Sep 12, 2017 | 180.61 | 180.63 | 178.31 | 178.82 | 2,821,103 | -1.91(-1.06%) |
Sep 11, 2017 | 180.43 | 181.49 | 180.01 | 180.73 | 3,652,874 | +1.66(+0.93%) |
Sep 08, 2017 | 179.69 | 180.08 | 178.40 | 179.08 | 2,436,003 | -0.38(-0.21%) |
Sep 07, 2017 | 179.09 | 180.64 | 178.46 | 179.46 | 2,964,531 | +0.49(+0.27%) |
Sep 06, 2017 | 180.01 | 180.42 | 178.29 | 178.97 | 3,369,998 | -0.84(-0.47%) |
Sep 05, 2017 | 179.71 | 180.82 | 179.26 | 179.81 | 2,994,466 | -0.40(-0.22%) |