Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 325.57 | 329.63 | 325.17 | 327.47 | 482,198 | +1.96(+0.60%) |
Sep 27, 2018 | 326.63 | 330.02 | 325.19 | 325.51 | 476,348 | -1.04(-0.32%) |
Sep 26, 2018 | 326.60 | 329.05 | 324.19 | 326.54 | 604,850 | +1.31(+0.40%) |
Sep 25, 2018 | 323.79 | 326.59 | 322.92 | 325.23 | 509,075 | +2.20(+0.68%) |
Sep 24, 2018 | 325.41 | 325.41 | 319.94 | 323.03 | 503,144 | -3.23(-0.99%) |
Sep 21, 2018 | 326.61 | 329.56 | 325.20 | 326.26 | 1,475,300 | +0.98(+0.30%) |
Sep 20, 2018 | 322.87 | 326.70 | 320.72 | 325.28 | 509,022 | +3.41(+1.06%) |
Sep 19, 2018 | 323.55 | 327.25 | 320.81 | 321.87 | 499,660 | -2.17(-0.67%) |
Sep 18, 2018 | 321.24 | 325.11 | 316.50 | 324.04 | 600,634 | +1.87(+0.58%) |
Sep 17, 2018 | 325.96 | 326.57 | 320.03 | 322.17 | 431,044 | -3.65(-1.12%) |
Sep 14, 2018 | 325.40 | 331.25 | 323.99 | 325.82 | 545,065 | +1.44(+0.44%) |
Sep 13, 2018 | 326.24 | 326.50 | 323.25 | 324.38 | 450,328 | -0.02(-0.01%) |
Sep 12, 2018 | 328.40 | 328.52 | 323.79 | 324.40 | 493,796 | -4.87(-1.48%) |
Sep 11, 2018 | 322.77 | 329.91 | 320.96 | 329.27 | 633,892 | +6.59(+2.04%) |
Sep 10, 2018 | 321.00 | 323.74 | 320.01 | 322.68 | 510,832 | +2.66(+0.83%) |
Sep 07, 2018 | 322.43 | 325.30 | 317.36 | 320.03 | 580,864 | -3.53(-1.09%) |
Sep 06, 2018 | 326.38 | 331.63 | 318.44 | 323.55 | 839,768 | -2.27(-0.70%) |
Sep 05, 2018 | 325.76 | 329.10 | 324.50 | 325.83 | 747,469 | -0.23(-0.07%) |
Sep 04, 2018 | 325.44 | 327.20 | 321.01 | 326.06 | 749,426 | +1.65(+0.51%) |
Aug 31, 2018 | 324.41 | 324.41 | 324.41 | 0 | -0.31(-0.10%) | |
Aug 30, 2018 | 331.72 | 332.43 | 322.81 | 324.72 | 608,753 | -7.22(-2.18%) |
Aug 29, 2018 | 330.50 | 333.58 | 327.94 | 331.94 | 564,271 | +1.41(+0.43%) |
Aug 28, 2018 | 333.93 | 336.78 | 328.93 | 330.53 | 568,056 | -2.88(-0.86%) |
Aug 27, 2018 | 334.92 | 336.73 | 332.71 | 333.40 | 332,041 | -1.15(-0.35%) |
Aug 24, 2018 | 337.79 | 338.12 | 332.32 | 334.56 | 385,496 | -2.16(-0.64%) |
Aug 23, 2018 | 337.60 | 339.13 | 335.74 | 336.72 | 353,237 | -0.08(-0.02%) |
Aug 22, 2018 | 337.76 | 338.97 | 335.79 | 336.80 | 416,585 | -1.42(-0.42%) |
Aug 21, 2018 | 335.83 | 340.89 | 334.92 | 338.22 | 574,808 | +2.39(+0.71%) |
Aug 20, 2018 | 328.95 | 336.80 | 328.38 | 335.83 | 722,348 | +8.07(+2.46%) |
Aug 17, 2018 | 330.26 | 330.94 | 327.24 | 327.76 | 524,546 | -2.03(-0.62%) |
Aug 16, 2018 | 329.21 | 331.30 | 328.52 | 329.79 | 597,274 | +1.89(+0.58%) |
Aug 15, 2018 | 327.81 | 329.08 | 324.93 | 327.91 | 678,159 | -3.22(-0.97%) |
Aug 14, 2018 | 325.78 | 334.42 | 325.73 | 331.12 | 924,779 | +7.55(+2.33%) |
Aug 13, 2018 | 321.78 | 324.90 | 320.80 | 323.57 | 479,513 | +1.70(+0.53%) |
Aug 10, 2018 | 320.21 | 322.97 | 318.11 | 321.87 | 492,676 | +0.92(+0.29%) |
Aug 09, 2018 | 321.25 | 327.31 | 319.36 | 320.95 | 686,071 | -0.80(-0.25%) |
Aug 08, 2018 | 317.69 | 322.92 | 316.90 | 321.75 | 432,231 | +2.98(+0.94%) |
Aug 07, 2018 | 314.51 | 319.44 | 313.47 | 318.77 | 499,281 | +4.08(+1.30%) |
Aug 06, 2018 | 310.40 | 314.89 | 310.16 | 314.69 | 563,727 | +5.29(+1.71%) |
Aug 03, 2018 | 312.96 | 313.37 | 308.73 | 309.40 | 481,112 | -1.84(-0.59%) |
Aug 02, 2018 | 309.20 | 313.79 | 307.86 | 311.23 | 566,574 | -0.88(-0.28%) |
Aug 01, 2018 | 315.84 | 319.12 | 309.60 | 312.11 | 837,281 | -4.19(-1.32%) |
Jul 31, 2018 | 308.91 | 317.74 | 307.22 | 316.30 | 1,003,093 | +9.21(+3.00%) |
Jul 30, 2018 | 309.60 | 310.66 | 306.24 | 307.09 | 649,530 | -2.61(-0.84%) |
Jul 27, 2018 | 311.34 | 312.91 | 308.44 | 309.70 | 626,508 | -1.10(-0.36%) |
Jul 26, 2018 | 313.86 | 316.28 | 310.31 | 310.80 | 587,707 | -2.42(-0.77%) |
Jul 25, 2018 | 306.92 | 314.26 | 305.94 | 313.22 | 825,152 | +5.51(+1.79%) |
Jul 24, 2018 | 312.92 | 316.26 | 305.57 | 307.71 | 718,442 | -5.00(-1.60%) |
Jul 23, 2018 | 310.31 | 317.33 | 310.31 | 312.71 | 1,061,193 | +2.17(+0.70%) |
Jul 20, 2018 | 311.63 | 311.63 | 306.82 | 310.54 | 1,017,928 | -1.10(-0.35%) |
Jul 19, 2018 | 311.80 | 316.88 | 308.08 | 311.63 | 1,857,939 | +2.25(+0.73%) |
Jul 18, 2018 | 300.48 | 311.95 | 294.39 | 309.39 | 3,657,462 | +31.06(+11.16%) |
Jul 17, 2018 | 275.90 | 280.02 | 275.63 | 278.33 | 1,134,278 | +1.86(+0.67%) |
Jul 16, 2018 | 282.36 | 283.84 | 274.69 | 276.47 | 1,024,182 | -6.90(-2.43%) |
Jul 13, 2018 | 282.88 | 285.95 | 281.89 | 283.37 | 682,287 | +1.16(+0.41%) |
Jul 12, 2018 | 284.21 | 285.97 | 280.88 | 282.21 | 565,637 | -1.11(-0.39%) |
Jul 11, 2018 | 277.51 | 286.48 | 274.82 | 283.32 | 933,868 | +4.70(+1.69%) |
Jul 10, 2018 | 280.27 | 283.36 | 275.25 | 278.62 | 475,298 | -0.29(-0.10%) |
Jul 09, 2018 | 273.30 | 279.45 | 272.90 | 278.91 | 499,062 | +6.09(+2.23%) |
Jul 06, 2018 | 272.40 | 276.47 | 271.44 | 272.83 | 472,970 | +0.95(+0.35%) |
Jul 05, 2018 | 272.85 | 273.85 | 267.34 | 271.88 | 842,579 | +0.12(+0.04%) |
Jul 03, 2018 | 271.76 | 271.76 | 271.76 | 0 | -7.79(-2.79%) | |
Jul 02, 2018 | 280.31 | 281.83 | 275.32 | 279.55 | 1,039,739 | -1.92(-0.68%) |
Jun 29, 2018 | 280.74 | 285.17 | 280.65 | 281.47 | 578,994 | +0.77(+0.27%) |
Jun 28, 2018 | 278.86 | 281.87 | 276.92 | 280.70 | 494,420 | +1.99(+0.71%) |
Jun 27, 2018 | 279.45 | 283.99 | 278.30 | 278.71 | 516,149 | -1.00(-0.36%) |
Jun 26, 2018 | 279.94 | 281.15 | 277.96 | 279.72 | 440,027 | +0.79(+0.28%) |
Jun 25, 2018 | 285.18 | 285.18 | 277.08 | 278.92 | 647,289 | -5.92(-2.08%) |
Jun 22, 2018 | 288.87 | 289.03 | 284.45 | 284.85 | 733,740 | -0.99(-0.34%) |
Jun 21, 2018 | 287.73 | 288.19 | 282.88 | 285.83 | 667,323 | -3.42(-1.18%) |
Jun 20, 2018 | 284.99 | 289.67 | 284.75 | 289.25 | 473,570 | +4.40(+1.54%) |
Jun 19, 2018 | 286.07 | 288.44 | 284.12 | 284.86 | 634,122 | -3.65(-1.27%) |
Jun 18, 2018 | 289.69 | 290.84 | 285.51 | 288.51 | 569,330 | -3.20(-1.10%) |
Jun 15, 2018 | 291.75 | 289.68 | 291.71 | 964,310 | +2.03(+0.70%) | |
Jun 14, 2018 | 288.31 | 290.71 | 285.98 | 289.68 | 938,047 | +1.54(+0.54%) |
Jun 13, 2018 | 292.00 | 293.30 | 287.40 | 288.13 | 697,822 | -2.80(-0.96%) |
Jun 12, 2018 | 289.77 | 294.19 | 289.02 | 290.93 | 711,928 | +2.37(+0.82%) |
Jun 11, 2018 | 286.63 | 289.41 | 286.26 | 288.56 | 760,478 | +1.44(+0.50%) |
Jun 08, 2018 | 285.01 | 287.46 | 283.93 | 287.12 | 475,149 | +2.04(+0.71%) |
Jun 07, 2018 | 284.03 | 286.98 | 283.32 | 285.08 | 495,863 | +1.48(+0.52%) |
Jun 06, 2018 | 279.52 | 283.61 | 638,907 | -3.50(-1.22%) | ||
Jun 05, 2018 | 284.86 | 288.16 | 282.90 | 287.10 | 507,215 | +2.32(+0.81%) |
Jun 04, 2018 | 284.75 | 286.80 | 281.74 | 284.78 | 517,904 | +2.13(+0.75%) |
Jun 01, 2018 | 282.76 | 288.78 | 280.11 | 282.66 | 586,103 | +0.65(+0.23%) |
May 31, 2018 | 279.90 | 282.93 | 276.58 | 282.01 | 1,038,559 | +1.40(+0.50%) |
May 30, 2018 | 277.55 | 282.14 | 275.37 | 280.61 | 542,542 | +4.14(+1.50%) |
May 29, 2018 | 281.75 | 282.82 | 273.13 | 276.47 | 768,316 | -6.30(-2.23%) |
May 25, 2018 | 282.77 | 282.77 | 282.77 | 0 | -1.01(-0.36%) | |
May 24, 2018 | 279.08 | 284.47 | 278.38 | 283.78 | 704,245 | +5.21(+1.87%) |
May 23, 2018 | 276.92 | 280.55 | 275.53 | 278.57 | 727,528 | -0.61(-0.22%) |
May 22, 2018 | 285.86 | 287.19 | 278.64 | 279.18 | 840,921 | -7.31(-2.55%) |
May 21, 2018 | 282.09 | 289.78 | 281.83 | 286.49 | 923,681 | +5.74(+2.04%) |
May 18, 2018 | 280.25 | 281.47 | 278.60 | 280.75 | 776,523 | +0.74(+0.26%) |
May 17, 2018 | 277.82 | 282.06 | 277.82 | 280.01 | 506,624 | +0.39(+0.14%) |
May 16, 2018 | 274.30 | 280.79 | 274.02 | 279.62 | 815,886 | +5.04(+1.83%) |
May 15, 2018 | 269.17 | 274.79 | 267.09 | 274.58 | 777,381 | +4.69(+1.74%) |
May 14, 2018 | 271.83 | 273.06 | 266.79 | 269.89 | 379,700 | -0.31(-0.11%) |
May 11, 2018 | 272.99 | 276.37 | 269.86 | 270.20 | 573,682 | -2.52(-0.92%) |
May 10, 2018 | 270.75 | 272.92 | 268.12 | 272.72 | 896,522 | +3.94(+1.47%) |
May 09, 2018 | 264.22 | 270.71 | 263.45 | 268.77 | 606,285 | +5.23(+1.99%) |
May 08, 2018 | 264.31 | 266.30 | 261.69 | 263.54 | 493,006 | +0.64(+0.24%) |
May 07, 2018 | 261.43 | 264.80 | 259.03 | 262.90 | 497,600 | +2.36(+0.91%) |
May 04, 2018 | 253.36 | 261.83 | 251.56 | 260.54 | 653,701 | +6.30(+2.48%) |
May 03, 2018 | 255.79 | 255.79 | 247.42 | 254.25 | 761,135 | -0.96(-0.38%) |
May 02, 2018 | 255.37 | 260.65 | 254.30 | 255.21 | 669,318 | -0.94(-0.37%) |
May 01, 2018 | 254.33 | 256.40 | 251.33 | 256.15 | 718,378 | +0.54(+0.21%) |
Apr 30, 2018 | 257.33 | 259.89 | 255.31 | 255.62 | 905,417 | -2.29(-0.89%) |
Apr 27, 2018 | 251.52 | 258.98 | 250.69 | 257.91 | 908,438 | +6.34(+2.52%) |
Apr 26, 2018 | 252.37 | 253.26 | 245.51 | 251.57 | 1,056,220 | -0.34(-0.13%) |
Apr 25, 2018 | 253.03 | 254.60 | 249.69 | 251.90 | 1,360,285 | -2.09(-0.82%) |
Apr 24, 2018 | 262.51 | 263.15 | 249.53 | 253.99 | 1,179,769 | -5.92(-2.28%) |
Apr 23, 2018 | 262.93 | 264.20 | 258.99 | 259.92 | 756,173 | -2.11(-0.80%) |
Apr 20, 2018 | 274.82 | 275.18 | 259.50 | 262.02 | 1,429,263 | -10.43(-3.83%) |
Apr 19, 2018 | 276.20 | 281.47 | 264.85 | 272.45 | 3,582,819 | +13.80(+5.34%) |
Apr 18, 2018 | 259.30 | 262.68 | 257.75 | 258.65 | 1,188,212 | +1.04(+0.40%) |
Apr 17, 2018 | 259.74 | 259.74 | 255.00 | 257.62 | 788,959 | -0.52(-0.20%) |
Apr 16, 2018 | 256.35 | 258.33 | 254.23 | 258.13 | 832,206 | +5.01(+1.98%) |
Apr 13, 2018 | 260.11 | 260.11 | 253.13 | 253.13 | 1,267,851 | -4.81(-1.86%) |
Apr 12, 2018 | 255.15 | 258.99 | 254.39 | 257.94 | 640,473 | +4.30(+1.69%) |
Apr 11, 2018 | 259.09 | 262.91 | 250.35 | 253.64 | 1,397,372 | -11.66(-4.39%) |
Apr 10, 2018 | 262.90 | 266.94 | 262.75 | 265.29 | 908,976 | +4.88(+1.87%) |
Apr 09, 2018 | 263.53 | 264.10 | 258.32 | 260.42 | 958,895 | -0.04(-0.01%) |
Apr 06, 2018 | 264.62 | 267.76 | 255.87 | 260.45 | 935,244 | -6.45(-2.42%) |
Apr 05, 2018 | 263.92 | 269.81 | 262.84 | 266.90 | 800,206 | +4.83(+1.84%) |
Apr 04, 2018 | 255.95 | 263.93 | 254.53 | 262.07 | 945,508 | +4.16(+1.61%) |
Apr 03, 2018 | 252.92 | 258.48 | 251.35 | 257.91 | 779,217 | +6.57(+2.61%) |
Apr 02, 2018 | 255.33 | 257.91 | 248.23 | 251.34 | 897,232 | -5.12(-1.99%) |
Mar 29, 2018 | 256.45 | 256.45 | 256.45 | 0 | +4.35(+1.73%) | |
Mar 28, 2018 | 248.03 | 253.33 | 247.16 | 252.10 | 927,306 | +4.04(+1.63%) |
Mar 27, 2018 | 251.33 | 251.95 | 246.59 | 248.06 | 705,101 | -3.27(-1.30%) |
Mar 26, 2018 | 247.63 | 252.36 | 247.16 | 251.33 | 874,058 | +5.98(+2.44%) |
Mar 23, 2018 | 255.98 | 257.21 | 245.32 | 245.35 | 1,026,814 | -9.19(-3.61%) |
Mar 22, 2018 | 257.65 | 261.41 | 254.29 | 254.55 | 628,281 | -4.81(-1.86%) |
Mar 21, 2018 | 259.58 | 261.49 | 257.68 | 259.36 | 521,655 | -0.22(-0.08%) |
Mar 20, 2018 | 261.64 | 265.72 | 259.11 | 259.58 | 604,146 | -0.61(-0.23%) |
Mar 19, 2018 | 262.82 | 265.06 | 257.57 | 260.19 | 1,180,053 | -2.15(-0.82%) |
Mar 16, 2018 | 256.72 | 262.95 | 255.80 | 262.34 | 1,427,944 | +6.79(+2.66%) |
Mar 15, 2018 | 254.72 | 256.56 | 254.06 | 255.56 | 795,139 | +0.97(+0.38%) |
Mar 14, 2018 | 253.20 | 257.52 | 250.48 | 254.58 | 804,703 | +3.23(+1.29%) |
Mar 13, 2018 | 256.34 | 256.34 | 249.86 | 251.35 | 787,227 | -2.81(-1.10%) |
Mar 12, 2018 | 254.36 | 256.92 | 253.55 | 254.16 | 769,330 | -0.63(-0.25%) |
Mar 09, 2018 | 250.68 | 257.43 | 250.00 | 254.78 | 996,857 | +5.21(+2.09%) |
Mar 08, 2018 | 248.09 | 249.76 | 245.26 | 249.58 | 709,566 | +3.12(+1.27%) |
Mar 07, 2018 | 246.90 | 246.45 | 1,110,390 | +3.18(+1.31%) | ||
Mar 06, 2018 | 238.85 | 248.26 | 236.97 | 243.27 | 1,356,467 | +7.20(+3.05%) |
Mar 05, 2018 | 231.54 | 237.59 | 231.02 | 236.07 | 771,665 | +4.12(+1.77%) |
Mar 02, 2018 | 230.22 | 232.34 | 226.00 | 231.95 | 993,116 | -0.37(-0.16%) |
Mar 01, 2018 | 237.10 | 238.50 | 230.78 | 232.32 | 1,148,324 | -5.31(-2.23%) |
Feb 28, 2018 | 242.22 | 242.80 | 237.63 | 237.63 | 815,993 | -2.94(-1.22%) |
Feb 27, 2018 | 246.85 | 248.94 | 240.56 | 240.56 | 669,954 | -5.49(-2.23%) |
Feb 26, 2018 | 242.80 | 246.55 | 241.88 | 246.05 | 542,817 | +4.21(+1.74%) |
Feb 23, 2018 | 240.65 | 242.21 | 239.08 | 241.84 | 517,268 | +2.35(+0.98%) |
Feb 22, 2018 | 239.51 | 241.82 | 238.49 | 239.49 | 752,612 | +1.64(+0.69%) |
Feb 21, 2018 | 240.16 | 242.53 | 237.84 | 237.85 | 605,110 | -1.65(-0.69%) |
Feb 20, 2018 | 240.30 | 243.55 | 238.56 | 239.50 | 527,036 | -2.79(-1.15%) |
Feb 16, 2018 | 242.29 | 242.29 | 242.29 | 0 | -2.62(-1.07%) | |
Feb 15, 2018 | 242.32 | 247.00 | 240.07 | 244.91 | 889,130 | +4.38(+1.82%) |
Feb 14, 2018 | 244.04 | 244.86 | 237.61 | 240.53 | 1,277,648 | -6.02(-2.44%) |
Feb 13, 2018 | 242.74 | 247.65 | 241.62 | 246.55 | 969,423 | +1.76(+0.72%) |
Feb 12, 2018 | 244.79 | 247.12 | 243.35 | 244.79 | 1,465,629 | +1.90(+0.78%) |
Feb 09, 2018 | 235.70 | 244.71 | 233.05 | 242.89 | 1,990,086 | +9.10(+3.89%) |
Feb 08, 2018 | 234.68 | 239.60 | 232.63 | 233.79 | 1,007,499 | -1.17(-0.50%) |
Feb 07, 2018 | 234.16 | 236.91 | 232.03 | 234.95 | 1,088,068 | +0.79(+0.34%) |
Feb 06, 2018 | 223.45 | 237.85 | 223.45 | 234.16 | 1,335,971 | +1.34(+0.57%) |
Feb 05, 2018 | 233.11 | 234.15 | 227.28 | 232.82 | 974,969 | -1.95(-0.83%) |
Feb 02, 2018 | 239.68 | 239.74 | 234.57 | 234.77 | 935,199 | -5.82(-2.42%) |
Feb 01, 2018 | 241.41 | 246.16 | 238.88 | 240.59 | 997,639 | -3.19(-1.31%) |
Jan 31, 2018 | 249.50 | 250.79 | 241.84 | 243.78 | 1,909,148 | -5.23(-2.10%) |
Jan 30, 2018 | 247.24 | 250.20 | 245.13 | 249.02 | 1,212,364 | +0.88(+0.35%) |
Jan 29, 2018 | 258.13 | 260.35 | 247.39 | 248.14 | 1,712,434 | -9.75(-3.78%) |
Jan 26, 2018 | 260.35 | 262.40 | 255.23 | 257.89 | 1,523,294 | -1.07(-0.41%) |
Jan 25, 2018 | 248.61 | 269.54 | 247.94 | 258.95 | 5,375,779 | +13.08(+5.32%) |
Jan 24, 2018 | 233.60 | 247.93 | 232.59 | 245.87 | 4,555,894 | +38.44(+18.53%) |
Jan 23, 2018 | 205.72 | 208.92 | 204.32 | 207.43 | 1,361,644 | -0.37(-0.18%) |
Jan 22, 2018 | 207.13 | 208.26 | 201.83 | 207.80 | 1,073,338 | -0.17(-0.08%) |
Jan 19, 2018 | 206.56 | 209.64 | 205.33 | 207.98 | 728,112 | +2.28(+1.11%) |
Jan 18, 2018 | 204.43 | 208.31 | 204.26 | 205.70 | 1,428,821 | +2.08(+1.02%) |
Jan 17, 2018 | 205.78 | 206.44 | 202.16 | 203.62 | 1,938,914 | -5.95(-2.84%) |
Jan 16, 2018 | 214.41 | 214.41 | 208.98 | 209.57 | 1,018,709 | -3.49(-1.64%) |
Jan 12, 2018 | 213.06 | 213.06 | 213.06 | 0 | -1.85(-0.86%) | |
Jan 11, 2018 | 210.19 | 215.16 | 209.47 | 214.91 | 749,701 | +5.40(+2.58%) |
Jan 10, 2018 | 210.93 | 209.51 | 924,576 | -5.01(-2.33%) | ||
Jan 09, 2018 | 215.62 | 216.77 | 213.73 | 214.52 | 845,686 | -0.87(-0.40%) |
Jan 08, 2018 | 214.52 | 216.06 | 212.20 | 215.39 | 1,056,109 | +0.00(+0.00%) |
Jan 05, 2018 | 213.67 | 215.72 | 212.74 | 215.39 | 852,955 | +1.98(+0.93%) |
Jan 04, 2018 | 212.49 | 214.21 | 210.79 | 213.41 | 1,051,224 | +1.66(+0.78%) |
Jan 03, 2018 | 212.78 | 214.06 | 210.10 | 211.75 | 996,880 | -1.34(-0.63%) |
Jan 02, 2018 | 214.30 | 215.87 | 210.64 | 213.09 | 704,314 | -0.49(-0.23%) |
Dec 29, 2017 | 213.58 | 213.58 | 213.58 | 0 | -1.55(-0.72%) | |
Dec 28, 2017 | 214.65 | 215.34 | 212.69 | 215.13 | 488,706 | +0.87(+0.41%) |
Dec 27, 2017 | 213.36 | 214.36 | 212.49 | 214.26 | 374,460 | +0.89(+0.42%) |
Dec 26, 2017 | 211.55 | 215.16 | 211.55 | 213.36 | 613,799 | +1.06(+0.50%) |
Dec 22, 2017 | 212.38 | 213.22 | 210.09 | 212.31 | 647,118 | -0.16(-0.08%) |
Dec 21, 2017 | 209.16 | 213.07 | 208.74 | 212.47 | 641,667 | +3.69(+1.77%) |
Dec 20, 2017 | 208.35 | 209.77 | 207.41 | 208.78 | 628,642 | +2.12(+1.03%) |
Dec 19, 2017 | 208.04 | 208.54 | 205.63 | 206.66 | 564,349 | -1.20(-0.58%) |
Dec 18, 2017 | 208.19 | 209.45 | 206.07 | 207.86 | 791,701 | -0.04(-0.02%) |
Dec 15, 2017 | 203.18 | 208.57 | 203.04 | 207.90 | 1,474,853 | +6.60(+3.28%) |
Dec 14, 2017 | 202.82 | 204.03 | 201.04 | 201.30 | 547,039 | -1.47(-0.73%) |
Dec 13, 2017 | 201.69 | 203.01 | 200.22 | 202.78 | 544,743 | +1.73(+0.86%) |
Dec 12, 2017 | 201.05 | 202.71 | 200.01 | 201.05 | 708,523 | -1.04(-0.51%) |
Dec 11, 2017 | 202.04 | 204.19 | 201.68 | 202.09 | 443,793 | -0.34(-0.17%) |
Dec 08, 2017 | 201.64 | 203.45 | 200.92 | 202.43 | 637,555 | +1.48(+0.74%) |
Dec 07, 2017 | 200.44 | 202.61 | 199.39 | 200.94 | 769,841 | +0.76(+0.38%) |
Dec 06, 2017 | 204.50 | 204.50 | 199.18 | 200.18 | 1,870,485 | -4.77(-2.33%) |
Dec 05, 2017 | 207.18 | 208.16 | 204.15 | 204.96 | 1,356,576 | -0.71(-0.35%) |
Dec 04, 2017 | 200.16 | 209.66 | 200.16 | 205.67 | 1,645,150 | +8.38(+4.25%) |
Dec 01, 2017 | 199.86 | 200.07 | 195.03 | 197.29 | 1,106,021 | -2.78(-1.39%) |
Nov 30, 2017 | 195.95 | 201.07 | 195.39 | 200.07 | 1,197,436 | +4.10(+2.09%) |
Nov 29, 2017 | 191.27 | 197.38 | 190.51 | 195.97 | 1,396,577 | +4.70(+2.46%) |
Nov 28, 2017 | 183.79 | 191.77 | 183.61 | 191.27 | 1,146,763 | +7.66(+4.17%) |
Nov 27, 2017 | 181.42 | 183.98 | 181.11 | 183.61 | 607,312 | +2.67(+1.47%) |
Nov 24, 2017 | 182.55 | 182.62 | 179.23 | 180.94 | 242,278 | -0.23(-0.12%) |
Nov 22, 2017 | 181.20 | 185.11 | 180.95 | 181.17 | 418,818 | +0.70(+0.39%) |
Nov 21, 2017 | 180.81 | 182.57 | 179.06 | 180.47 | 909,649 | +0.01(+0.00%) |
Nov 20, 2017 | 178.75 | 180.60 | 178.04 | 180.47 | 719,649 | +1.63(+0.91%) |
Nov 17, 2017 | 179.19 | 181.46 | 177.90 | 178.84 | 651,522 | -0.62(-0.34%) |
Nov 16, 2017 | 177.12 | 181.36 | 176.95 | 179.45 | 632,831 | +2.50(+1.42%) |
Nov 15, 2017 | 175.95 | 179.22 | 174.93 | 176.95 | 973,797 | +0.14(+0.08%) |
Nov 14, 2017 | 175.84 | 177.48 | 173.03 | 176.81 | 1,138,108 | -0.19(-0.11%) |
Nov 13, 2017 | 183.70 | 183.70 | 175.57 | 177.00 | 1,436,648 | -6.95(-3.78%) |
Nov 10, 2017 | 184.43 | 193.92 | 182.94 | 183.96 | 2,699,187 | -1.18(-0.64%) |
Nov 09, 2017 | 184.93 | 187.79 | 179.76 | 185.14 | 1,962,024 | -1.85(-0.99%) |
Nov 08, 2017 | 184.32 | 188.95 | 183.10 | 186.99 | 1,189,261 | +2.65(+1.44%) |
Nov 07, 2017 | 183.28 | 185.08 | 180.95 | 184.34 | 955,367 | +1.44(+0.79%) |
Nov 06, 2017 | 179.07 | 183.97 | 179.05 | 182.90 | 937,338 | +3.21(+1.78%) |
Nov 03, 2017 | 178.81 | 180.87 | 177.90 | 179.69 | 803,885 | +0.88(+0.49%) |
Nov 02, 2017 | 176.30 | 178.99 | 173.46 | 178.81 | 1,088,812 | +3.10(+1.76%) |
Nov 01, 2017 | 179.46 | 180.36 | 174.56 | 175.72 | 1,032,970 | -1.90(-1.07%) |
Oct 31, 2017 | 180.17 | 181.96 | 177.45 | 177.62 | 853,578 | -1.52(-0.85%) |
Oct 30, 2017 | 179.72 | 182.88 | 179.07 | 179.14 | 1,140,869 | -0.33(-0.18%) |
Oct 27, 2017 | 180.00 | 180.86 | 177.68 | 179.47 | 1,112,397 | -1.28(-0.71%) |
Oct 26, 2017 | 177.78 | 184.33 | 175.26 | 180.75 | 1,654,518 | +3.64(+2.05%) |
Oct 25, 2017 | 177.05 | 177.44 | 173.07 | 177.11 | 2,220,468 | -1.10(-0.62%) |
Oct 24, 2017 | 189.12 | 190.22 | 177.93 | 178.20 | 2,229,786 | -10.02(-5.32%) |
Oct 23, 2017 | 186.36 | 189.39 | 185.88 | 188.22 | 994,205 | +1.52(+0.81%) |
Oct 20, 2017 | 184.71 | 188.82 | 183.96 | 186.70 | 980,991 | +2.84(+1.54%) |
Oct 19, 2017 | 186.36 | 186.77 | 182.24 | 183.86 | 1,984,046 | -3.74(-1.99%) |
Oct 18, 2017 | 187.87 | 192.04 | 185.24 | 187.60 | 3,405,602 | +3.05(+1.65%) |
Oct 17, 2017 | 169.13 | 186.69 | 167.49 | 184.56 | 6,765,435 | +20.72(+12.64%) |
Oct 16, 2017 | 162.89 | 164.36 | 161.40 | 163.84 | 1,745,734 | +1.18(+0.72%) |
Oct 13, 2017 | 159.95 | 163.45 | 159.66 | 162.66 | 1,401,720 | +3.15(+1.97%) |
Oct 12, 2017 | 154.89 | 159.63 | 154.89 | 159.52 | 898,363 | +4.54(+2.93%) |
Oct 11, 2017 | 152.53 | 155.36 | 149.55 | 154.98 | 1,584,967 | -1.27(-0.81%) |
Oct 10, 2017 | 159.91 | 161.21 | 155.75 | 156.25 | 1,157,825 | -3.31(-2.08%) |
Oct 09, 2017 | 162.00 | 163.33 | 159.06 | 159.56 | 760,986 | -2.22(-1.37%) |
Oct 06, 2017 | 163.06 | 164.26 | 161.29 | 161.78 | 622,318 | -1.96(-1.20%) |
Oct 05, 2017 | 162.62 | 164.36 | 161.73 | 163.74 | 567,228 | +1.21(+0.75%) |
Oct 04, 2017 | 163.72 | 164.29 | 161.26 | 162.53 | 945,414 | -1.31(-0.80%) |
Oct 03, 2017 | 163.51 | 164.09 | 162.24 | 163.84 | 578,738 | +0.13(+0.08%) |