Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 141.29 | 141.71 | 138.68 | 138.72 | 32,443,938 | -2.22(-1.58%) |
Feb 27, 2018 | 143.17 | 143.82 | 140.93 | 140.94 | 19,639,894 | -2.06(-1.44%) |
Feb 26, 2018 | 142.57 | 143.25 | 141.59 | 143.00 | 16,541,130 | +0.93(+0.66%) |
Feb 23, 2018 | 141.14 | 142.10 | 140.38 | 142.06 | 19,580,442 | +1.83(+1.30%) |
Feb 22, 2018 | 140.15 | 140.24 | 17,689,492 | -0.22(-0.16%) | ||
Feb 21, 2018 | 140.62 | 142.83 | 140.25 | 140.46 | 28,964,778 | +0.15(+0.10%) |
Feb 20, 2018 | 140.75 | 141.81 | 139.93 | 140.31 | 26,026,746 | -1.16(-0.82%) |
Feb 16, 2018 | 141.47 | 141.47 | 141.47 | 0 | +0.50(+0.35%) | |
Feb 15, 2018 | 140.44 | 141.04 | 139.47 | 140.97 | 25,758,242 | +1.52(+1.09%) |
Feb 14, 2018 | 136.21 | 139.79 | 135.79 | 139.45 | 39,318,280 | +2.46(+1.80%) |
Feb 13, 2018 | 135.97 | 137.28 | 135.53 | 136.99 | 27,102,914 | +0.30(+0.22%) |
Feb 12, 2018 | 135.55 | 137.40 | 134.22 | 136.69 | 39,227,000 | +1.28(+0.95%) |
Feb 09, 2018 | 135.40 | 136.49 | 131.47 | 135.41 | 57,787,288 | +1.23(+0.91%) |
Feb 08, 2018 | 138.38 | 138.38 | 134.19 | 134.19 | 47,687,392 | -4.06(-2.94%) |
Feb 07, 2018 | 138.03 | 139.11 | 137.11 | 138.24 | 40,149,588 | +0.14(+0.10%) |
Feb 06, 2018 | 134.27 | 138.73 | 133.08 | 138.11 | 74,971,384 | -0.33(-0.24%) |
Feb 05, 2018 | 140.85 | 141.43 | 136.81 | 138.44 | 56,631,456 | -3.49(-2.46%) |
Feb 02, 2018 | 144.05 | 144.07 | 141.63 | 141.93 | 36,108,432 | -2.79(-1.93%) |
Feb 01, 2018 | 143.68 | 145.04 | 143.50 | 144.71 | 23,189,244 | +0.45(+0.31%) |
Jan 31, 2018 | 145.53 | 146.16 | 143.85 | 144.26 | 28,362,310 | -0.76(-0.52%) |
Jan 30, 2018 | 145.46 | 145.98 | 144.60 | 145.02 | 26,588,378 | -1.40(-0.96%) |
Jan 29, 2018 | 146.75 | 147.48 | 146.34 | 146.42 | 19,810,784 | -0.83(-0.56%) |
Jan 26, 2018 | 147.18 | 147.33 | 146.49 | 147.25 | 17,472,460 | +0.53(+0.36%) |
Jan 25, 2018 | 147.29 | 147.54 | 145.97 | 146.72 | 21,986,758 | +0.06(+0.04%) |
Jan 24, 2018 | 147.95 | 148.19 | 146.14 | 146.67 | 22,033,936 | -0.91(-0.62%) |
Jan 23, 2018 | 146.92 | 147.90 | 146.39 | 147.58 | 18,317,476 | +0.47(+0.32%) |
Jan 22, 2018 | 146.14 | 147.11 | 146.07 | 147.11 | 13,747,318 | +0.78(+0.54%) |
Jan 19, 2018 | 144.60 | 146.41 | 144.44 | 146.33 | 33,644,612 | +1.90(+1.32%) |
Jan 18, 2018 | 145.05 | 145.30 | 144.29 | 144.43 | 19,395,964 | -1.00(-0.68%) |
Jan 17, 2018 | 144.67 | 145.71 | 144.19 | 145.42 | 20,090,544 | +1.37(+0.95%) |
Jan 16, 2018 | 146.57 | 147.07 | 143.74 | 144.06 | 30,003,832 | -1.86(-1.28%) |
Jan 12, 2018 | 145.92 | 145.92 | 145.92 | 0 | +0.61(+0.42%) | |
Jan 11, 2018 | 143.07 | 145.46 | 142.99 | 145.31 | 28,720,814 | +2.45(+1.72%) |
Jan 10, 2018 | 143.16 | 142.01 | 142.86 | 20,055,768 | +0.02(+0.01%) | |
Jan 09, 2018 | 143.23 | 143.47 | 142.76 | 142.84 | 17,955,042 | -0.19(-0.14%) |
Jan 08, 2018 | 142.76 | 143.25 | 141.62 | 143.03 | 19,985,090 | +0.22(+0.16%) |
Jan 05, 2018 | 142.89 | 142.99 | 142.03 | 142.81 | 21,551,690 | +0.30(+0.21%) |
Jan 04, 2018 | 142.98 | 143.14 | 142.10 | 142.52 | 15,393,389 | +0.38(+0.27%) |
Jan 03, 2018 | 141.96 | 142.51 | 141.64 | 142.14 | 23,643,686 | +0.15(+0.10%) |
Jan 02, 2018 | 141.34 | 142.06 | 140.66 | 141.99 | 22,194,910 | +1.33(+0.94%) |
Dec 29, 2017 | 140.66 | 140.66 | 140.66 | 0 | -1.17(-0.83%) | |
Dec 28, 2017 | 141.38 | 141.85 | 141.17 | 141.83 | 11,013,556 | +0.55(+0.39%) |
Dec 27, 2017 | 141.35 | 142.04 | 140.98 | 141.28 | 17,279,756 | -0.14(-0.10%) |
Dec 26, 2017 | 141.16 | 141.56 | 141.07 | 141.42 | 12,947,378 | +0.08(+0.06%) |
Dec 22, 2017 | 141.51 | 141.52 | 140.97 | 141.34 | 14,740,069 | -0.26(-0.18%) |
Dec 21, 2017 | 141.38 | 142.10 | 141.23 | 141.59 | 18,165,768 | +0.62(+0.44%) |
Dec 20, 2017 | 141.32 | 141.49 | 140.48 | 140.98 | 20,706,374 | +0.28(+0.20%) |
Dec 19, 2017 | 142.24 | 142.25 | 140.46 | 140.70 | 26,440,272 | -1.12(-0.79%) |
Dec 18, 2017 | 141.24 | 142.21 | 141.05 | 141.82 | 24,703,596 | +1.89(+1.35%) |
Dec 15, 2017 | 138.83 | 140.86 | 138.40 | 139.93 | 46,622,036 | +1.97(+1.43%) |
Dec 14, 2017 | 139.57 | 139.89 | 137.54 | 137.96 | 35,755,296 | -1.54(-1.11%) |
Dec 13, 2017 | 138.61 | 140.36 | 138.61 | 139.50 | 32,720,712 | +0.83(+0.60%) |
Dec 12, 2017 | 139.43 | 139.64 | 138.62 | 138.68 | 28,120,622 | -0.43(-0.31%) |
Dec 11, 2017 | 139.11 | 139.82 | 138.81 | 139.11 | 28,987,608 | -0.05(-0.04%) |
Dec 08, 2017 | 139.84 | 139.97 | 139.05 | 139.16 | 22,665,444 | +0.00(+0.00%) |
Dec 07, 2017 | 139.07 | 139.61 | 137.89 | 29,422,468 | +0.00(+0.00%) | |
Dec 06, 2017 | 138.21 | 138.96 | 137.82 | 138.07 | 23,135,618 | -0.65(-0.47%) |
Dec 05, 2017 | 138.72 | 140.59 | 138.72 | 138.72 | 32,261,430 | -1.40(-1.00%) |
Dec 04, 2017 | 142.37 | 142.69 | 139.98 | 140.12 | 39,107,028 | -0.52(-0.37%) |
Dec 01, 2017 | 140.65 | 141.28 | 138.14 | 140.65 | 68,254,688 | -0.58(-0.41%) |
Nov 30, 2017 | 141.64 | 142.05 | 140.88 | 141.22 | 35,037,456 | +0.26(+0.18%) |
Nov 29, 2017 | 140.94 | 141.73 | 140.58 | 140.97 | 41,036,120 | +0.47(+0.33%) |
Nov 28, 2017 | 138.81 | 140.60 | 138.48 | 140.50 | 39,044,928 | +2.18(+1.57%) |
Nov 27, 2017 | 139.06 | 139.36 | 138.27 | 138.32 | 20,030,008 | -0.42(-0.30%) |
Nov 24, 2017 | 138.98 | 139.13 | 138.58 | 138.74 | 7,416,013 | +0.05(+0.04%) |
Nov 22, 2017 | 139.05 | 139.50 | 138.66 | 138.69 | 15,380,460 | -0.18(-0.13%) |
Nov 21, 2017 | 138.05 | 139.04 | 137.92 | 138.87 | 31,941,744 | +1.43(+1.04%) |
Nov 20, 2017 | 136.73 | 137.48 | 136.33 | 137.44 | 24,788,916 | +0.99(+0.73%) |
Nov 17, 2017 | 135.34 | 136.98 | 135.27 | 136.44 | 28,088,270 | +0.62(+0.46%) |
Nov 16, 2017 | 134.39 | 136.40 | 134.37 | 135.82 | 28,160,512 | +1.97(+1.47%) |
Nov 15, 2017 | 133.59 | 134.39 | 132.81 | 133.85 | 26,011,844 | -0.53(-0.40%) |
Nov 14, 2017 | 134.25 | 134.64 | 133.82 | 134.39 | 21,389,806 | -0.37(-0.27%) |
Nov 13, 2017 | 134.13 | 134.95 | 133.73 | 134.75 | 15,967,535 | +0.04(+0.03%) |
Nov 10, 2017 | 134.84 | 135.20 | 134.51 | 134.72 | 19,391,972 | -0.10(-0.07%) |
Nov 09, 2017 | 134.44 | 135.47 | 133.53 | 134.82 | 43,463,408 | -0.48(-0.35%) |
Nov 08, 2017 | 134.80 | 135.53 | 134.04 | 135.30 | 33,360,868 | +0.18(+0.14%) |
Nov 07, 2017 | 136.77 | 136.81 | 134.69 | 135.11 | 32,141,050 | -1.64(-1.20%) |
Nov 06, 2017 | 136.72 | 137.30 | 136.39 | 136.75 | 16,945,446 | +0.16(+0.11%) |
Nov 03, 2017 | 136.47 | 136.91 | 136.09 | 136.59 | 24,275,974 | -0.09(-0.07%) |
Nov 02, 2017 | 136.25 | 137.16 | 135.77 | 136.68 | 30,655,116 | +0.41(+0.30%) |
Nov 01, 2017 | 138.33 | 138.36 | 135.52 | 136.28 | 34,362,896 | -0.91(-0.66%) |
Oct 31, 2017 | 136.76 | 137.71 | 136.62 | 137.19 | 24,419,956 | +0.97(+0.71%) |
Oct 30, 2017 | 137.36 | 135.47 | 136.22 | 33,209,972 | -1.45(-1.05%) | |
Oct 27, 2017 | 136.84 | 137.79 | 136.31 | 137.68 | 35,625,144 | +0.95(+0.69%) |
Oct 26, 2017 | 136.90 | 137.26 | 136.50 | 136.73 | 16,534,268 | +0.28(+0.21%) |
Oct 25, 2017 | 136.90 | 136.95 | 135.31 | 136.44 | 29,618,954 | -0.66(-0.48%) |
Oct 24, 2017 | 137.31 | 137.67 | 136.99 | 137.11 | 19,069,260 | +0.28(+0.21%) |
Oct 23, 2017 | 138.01 | 138.01 | 136.67 | 136.82 | 15,951,984 | -1.03(-0.75%) |
Oct 20, 2017 | 138.15 | 138.25 | 137.74 | 137.85 | 27,443,936 | +0.63(+0.46%) |
Oct 19, 2017 | 136.74 | 137.25 | 136.19 | 137.22 | 18,668,094 | -0.21(-0.15%) |
Oct 18, 2017 | 137.41 | 137.79 | 137.02 | 137.43 | 22,347,914 | +0.65(+0.48%) |
Oct 17, 2017 | 137.20 | 137.66 | 136.49 | 136.78 | 19,632,318 | -0.40(-0.29%) |
Oct 16, 2017 | 137.51 | 138.19 | 136.98 | 137.17 | 22,464,068 | -0.12(-0.09%) |
Oct 13, 2017 | 137.80 | 137.86 | 137.16 | 137.29 | 16,825,116 | -0.25(-0.18%) |
Oct 12, 2017 | 137.37 | 137.87 | 136.97 | 137.54 | 18,697,370 | -0.10(-0.07%) |
Oct 11, 2017 | 137.81 | 138.04 | 137.37 | 137.64 | 16,466,702 | -0.10(-0.07%) |
Oct 10, 2017 | 137.81 | 138.14 | 137.33 | 137.74 | 23,879,292 | +0.40(+0.29%) |
Oct 09, 2017 | 138.04 | 138.49 | 137.12 | 137.34 | 15,205,684 | -0.57(-0.41%) |
Oct 06, 2017 | 137.60 | 138.18 | 137.47 | 137.91 | 21,053,408 | -0.19(-0.14%) |
Oct 05, 2017 | 138.14 | 138.45 | 137.76 | 138.11 | 24,519,324 | +0.38(+0.27%) |
Oct 04, 2017 | 137.95 | 138.43 | 137.31 | 137.73 | 23,960,168 | -0.44(-0.32%) |
Oct 03, 2017 | 137.97 | 138.17 | 137.25 | 138.17 | 30,831,006 | +0.30(+0.22%) |
Oct 02, 2017 | 136.32 | 137.87 | 136.10 | 137.87 | 32,379,844 | +1.67(+1.23%) |
Sep 29, 2017 | 135.96 | 136.43 | 135.79 | 136.20 | 23,651,498 | +0.32(+0.24%) |
Sep 28, 2017 | 135.34 | 136.09 | 134.91 | 135.88 | 31,857,630 | +0.36(+0.26%) |
Sep 27, 2017 | 135.90 | 133.42 | 135.52 | 72,179,856 | +2.60(+1.96%) | |
Sep 26, 2017 | 132.62 | 133.41 | 132.52 | 132.91 | 30,717,488 | +0.42(+0.32%) |
Sep 25, 2017 | 132.28 | 132.90 | 131.75 | 132.49 | 32,717,234 | +0.18(+0.14%) |
Sep 22, 2017 | 131.73 | 132.65 | 131.63 | 132.31 | 27,486,888 | +0.56(+0.42%) |
Sep 21, 2017 | 132.05 | 132.27 | 131.56 | 131.75 | 18,964,896 | -0.14(-0.10%) |
Sep 20, 2017 | 131.60 | 132.05 | 131.36 | 131.89 | 22,071,662 | +0.42(+0.32%) |
Sep 19, 2017 | 131.64 | 131.75 | 131.20 | 131.47 | 17,827,234 | +0.00(+0.00%) |
Sep 18, 2017 | 130.77 | 131.86 | 130.75 | 131.47 | 26,630,134 | +0.89(+0.68%) |
Sep 15, 2017 | 129.87 | 130.63 | 129.79 | 130.58 | 25,284,944 | +0.53(+0.41%) |
Sep 14, 2017 | 130.00 | 130.35 | 129.67 | 130.04 | 20,014,202 | -0.12(-0.09%) |
Sep 13, 2017 | 129.66 | 130.40 | 129.58 | 130.16 | 27,322,132 | +0.38(+0.30%) |
Sep 12, 2017 | 129.32 | 129.92 | 129.12 | 129.78 | 24,725,330 | +0.79(+0.61%) |
Sep 11, 2017 | 128.72 | 129.21 | 128.58 | 128.99 | 24,662,452 | +1.34(+1.05%) |
Sep 08, 2017 | 127.39 | 128.16 | 127.10 | 127.65 | 23,852,322 | +0.10(+0.08%) |
Sep 07, 2017 | 127.99 | 128.08 | 127.08 | 127.55 | 19,801,602 | -0.32(-0.25%) |
Sep 06, 2017 | 128.13 | 128.37 | 127.52 | 127.87 | 20,066,696 | +0.27(+0.21%) |
Sep 05, 2017 | 128.94 | 129.18 | 127.07 | 127.61 | 23,891,822 | -1.24(-0.96%) |
Sep 01, 2017 | 128.35 | 128.94 | 128.12 | 128.84 | 18,990,404 | +0.72(+0.57%) |
Aug 31, 2017 | 127.37 | 128.31 | 127.15 | 128.12 | 31,904,840 | +1.25(+0.98%) |
Aug 30, 2017 | 125.95 | 127.00 | 125.85 | 126.87 | 17,354,514 | +0.81(+0.64%) |
Aug 29, 2017 | 125.15 | 126.36 | 124.91 | 126.07 | 22,114,868 | +0.03(+0.02%) |
Aug 28, 2017 | 125.96 | 126.18 | 125.41 | 126.04 | 17,811,578 | +0.53(+0.42%) |
Aug 25, 2017 | 125.51 | 125.90 | 125.08 | 125.51 | 18,718,246 | +0.36(+0.29%) |
Aug 24, 2017 | 125.29 | 125.55 | 124.72 | 125.15 | 17,149,008 | +0.39(+0.31%) |
Aug 23, 2017 | 124.27 | 125.22 | 123.97 | 124.76 | 20,044,822 | -0.20(-0.16%) |
Aug 22, 2017 | 124.02 | 125.11 | 123.91 | 124.97 | 27,448,704 | +1.34(+1.08%) |
Aug 21, 2017 | 123.50 | 123.80 | 122.99 | 123.63 | 23,452,504 | -0.08(-0.07%) |
Aug 18, 2017 | 123.30 | 124.20 | 122.98 | 123.71 | 46,244,264 | -0.01(-0.01%) |
Aug 17, 2017 | 125.60 | 126.25 | 123.71 | 123.72 | 35,673,840 | -2.30(-1.83%) |
Aug 16, 2017 | 126.23 | 126.89 | 125.81 | 126.02 | 23,838,304 | +0.04(+0.03%) |
Aug 15, 2017 | 127.27 | 127.29 | 125.93 | 125.98 | 18,152,446 | -1.05(-0.82%) |
Aug 14, 2017 | 125.86 | 127.08 | 125.83 | 127.03 | 23,676,878 | +1.90(+1.52%) |
Aug 11, 2017 | 124.89 | 125.38 | 124.49 | 125.13 | 35,750,056 | +0.18(+0.15%) |
Aug 10, 2017 | 126.79 | 126.79 | 124.94 | 124.95 | 44,684,588 | -2.31(-1.82%) |
Aug 09, 2017 | 127.56 | 127.81 | 126.79 | 127.26 | 28,935,618 | -1.11(-0.86%) |
Aug 08, 2017 | 128.74 | 130.01 | 128.08 | 128.37 | 29,713,540 | -0.40(-0.31%) |
Aug 07, 2017 | 128.77 | 129.13 | 128.10 | 128.77 | 10,006,750 | +0.21(+0.16%) |
Aug 04, 2017 | 128.28 | 128.66 | 127.90 | 128.56 | 17,966,314 | +0.62(+0.49%) |
Aug 03, 2017 | 128.77 | 128.86 | 127.60 | 127.94 | 21,399,712 | -0.64(-0.50%) |
Aug 02, 2017 | 129.82 | 130.04 | 128.12 | 128.58 | 21,739,198 | -1.42(-1.09%) |
Aug 01, 2017 | 130.36 | 130.38 | 129.25 | 130.00 | 21,633,300 | +0.25(+0.19%) |
Jul 31, 2017 | 130.40 | 130.55 | 129.26 | 129.75 | 17,905,340 | -0.41(-0.32%) |
Jul 28, 2017 | 130.22 | 130.53 | 129.72 | 130.16 | 21,739,674 | -0.35(-0.27%) |
Jul 27, 2017 | 131.56 | 131.74 | 129.79 | 130.51 | 26,561,702 | -0.83(-0.63%) |
Jul 26, 2017 | 132.17 | 132.17 | 131.16 | 131.35 | 14,803,862 | -0.73(-0.56%) |
Jul 25, 2017 | 130.89 | 132.26 | 131.31 | 132.08 | 22,975,110 | +1.19(+0.91%) |
Jul 24, 2017 | 130.49 | 130.95 | 130.17 | 130.89 | 18,206,654 | +0.18(+0.14%) |
Jul 21, 2017 | 131.13 | 131.42 | 130.43 | 130.71 | 23,938,492 | -0.60(-0.45%) |
Jul 20, 2017 | 131.23 | 131.59 | 130.94 | 131.30 | 18,590,784 | +0.09(+0.07%) |
Jul 19, 2017 | 130.09 | 131.25 | 130.09 | 131.21 | 18,518,372 | +1.29(+1.00%) |
Jul 18, 2017 | 129.78 | 130.08 | 129.32 | 129.92 | 18,161,804 | -0.34(-0.26%) |
Jul 17, 2017 | 129.84 | 130.62 | 129.52 | 130.26 | 16,767,823 | +0.30(+0.23%) |
Jul 14, 2017 | 130.48 | 129.73 | 129.95 | 16,866,728 | +0.22(+0.17%) | |
Jul 13, 2017 | 129.47 | 129.80 | 128.72 | 129.73 | 18,059,098 | +0.11(+0.08%) |
Jul 12, 2017 | 129.33 | 130.40 | 129.29 | 129.62 | 21,110,318 | +0.99(+0.77%) |
Jul 11, 2017 | 128.17 | 128.72 | 127.43 | 128.63 | 17,654,336 | +0.38(+0.29%) |
Jul 10, 2017 | 128.29 | 129.18 | 127.79 | 128.26 | 18,764,990 | -0.56(-0.43%) |
Jul 07, 2017 | 127.84 | 128.99 | 127.62 | 128.82 | 22,369,680 | +1.24(+0.97%) |
Jul 06, 2017 | 128.30 | 128.80 | 127.30 | 127.58 | 33,798,736 | -1.69(-1.31%) |
Jul 05, 2017 | 129.37 | 129.50 | 128.45 | 129.27 | 23,949,258 | -0.47(-0.36%) |
Jul 03, 2017 | 129.04 | 130.09 | 129.00 | 129.73 | 14,204,454 | +1.08(+0.84%) |
Jun 30, 2017 | 128.96 | 129.34 | 128.52 | 128.66 | 24,970,216 | -0.20(-0.16%) |
Jun 29, 2017 | 129.86 | 129.96 | 127.50 | 128.86 | 42,492,720 | -0.77(-0.59%) |
Jun 28, 2017 | 128.43 | 129.88 | 128.18 | 129.62 | 27,473,784 | +1.95(+1.53%) |
Jun 27, 2017 | 128.82 | 129.29 | 127.59 | 127.67 | 26,956,076 | -1.13(-0.88%) |
Jun 26, 2017 | 128.81 | 129.21 | 128.00 | 128.80 | 25,175,040 | +0.16(+0.12%) |
Jun 23, 2017 | 127.94 | 128.80 | 127.40 | 128.65 | 22,752,722 | +0.85(+0.66%) |
Jun 22, 2017 | 127.24 | 128.17 | 126.91 | 127.80 | 19,624,916 | +0.48(+0.38%) |
Jun 21, 2017 | 127.86 | 128.55 | 127.10 | 127.31 | 25,571,718 | -0.32(-0.25%) |
Jun 20, 2017 | 128.62 | 128.70 | 127.54 | 127.63 | 22,022,826 | -1.30(-1.01%) |
Jun 19, 2017 | 128.33 | 129.26 | 128.28 | 128.94 | 27,559,446 | +0.95(+0.74%) |
Jun 16, 2017 | 127.84 | 128.01 | 127.16 | 127.99 | 39,002,992 | -0.32(-0.25%) |
Jun 15, 2017 | 127.53 | 128.71 | 127.53 | 128.31 | 29,984,416 | -0.66(-0.51%) |
Jun 14, 2017 | 129.67 | 129.68 | 128.23 | 128.97 | 36,162,632 | -0.77(-0.59%) |
Jun 13, 2017 | 129.46 | 129.92 | 129.16 | 129.73 | 24,147,594 | +0.66(+0.51%) |
Jun 12, 2017 | 129.33 | 129.78 | 128.63 | 129.07 | 37,969,360 | -0.21(-0.16%) |
Jun 09, 2017 | 129.15 | 130.46 | 128.45 | 129.28 | 62,411,240 | +0.67(+0.52%) |
Jun 08, 2017 | 126.88 | 129.15 | 126.67 | 128.62 | 37,191,672 | +1.73(+1.37%) |
Jun 07, 2017 | 126.78 | 127.39 | 126.44 | 126.88 | 22,497,998 | +0.12(+0.09%) |
Jun 06, 2017 | 126.09 | 127.50 | 125.82 | 126.77 | 27,882,222 | -0.12(-0.09%) |
Jun 05, 2017 | 127.78 | 127.92 | 126.86 | 126.88 | 22,791,060 | -0.79(-0.62%) |
Jun 02, 2017 | 127.31 | 128.75 | 126.95 | 127.68 | 51,130,224 | +0.82(+0.65%) |
Jun 01, 2017 | 124.82 | 126.90 | 124.41 | 126.86 | 48,866,976 | +2.40(+1.93%) |
May 31, 2017 | 124.93 | 125.00 | 122.92 | 124.46 | 37,617,792 | -0.13(-0.10%) |
May 30, 2017 | 125.19 | 125.48 | 124.36 | 124.58 | 27,974,584 | -0.99(-0.79%) |
May 26, 2017 | 125.42 | 125.80 | 124.88 | 125.57 | 21,958,382 | -0.04(-0.03%) |
May 25, 2017 | 126.12 | 126.55 | 125.26 | 125.61 | 24,975,464 | +0.08(+0.07%) |
May 24, 2017 | 125.54 | 126.02 | 124.92 | 125.52 | 23,547,978 | +0.08(+0.07%) |
May 23, 2017 | 125.34 | 125.71 | 124.48 | 125.44 | 18,271,114 | +0.41(+0.33%) |
May 22, 2017 | 124.40 | 125.26 | 124.31 | 125.03 | 21,964,634 | +0.84(+0.68%) |
May 19, 2017 | 123.83 | 124.86 | 123.63 | 124.19 | 48,687,996 | +0.59(+0.48%) |
May 18, 2017 | 122.86 | 124.07 | 122.55 | 123.60 | 49,071,084 | +0.45(+0.36%) |
May 17, 2017 | 124.47 | 125.11 | 123.02 | 123.15 | 55,622,992 | -3.41(-2.70%) |
May 16, 2017 | 126.88 | 126.94 | 125.64 | 126.56 | 20,269,020 | +0.05(+0.04%) |
May 15, 2017 | 125.97 | 127.13 | 125.97 | 126.52 | 34,099,392 | +0.98(+0.78%) |
May 12, 2017 | 125.72 | 125.89 | 125.22 | 125.54 | 26,409,750 | -0.67(-0.53%) |
May 11, 2017 | 126.60 | 126.75 | 125.06 | 126.21 | 31,344,876 | -0.88(-0.70%) |
May 10, 2017 | 126.03 | 127.34 | 125.86 | 127.09 | 21,677,874 | +0.78(+0.62%) |
May 09, 2017 | 126.53 | 126.75 | 125.79 | 126.31 | 26,269,270 | -0.06(-0.04%) |
May 08, 2017 | 126.59 | 126.88 | 125.77 | 126.36 | 18,266,368 | -0.53(-0.42%) |
May 05, 2017 | 126.62 | 126.89 | 125.56 | 126.89 | 26,076,022 | +0.81(+0.64%) |
May 04, 2017 | 126.47 | 126.66 | 125.18 | 126.08 | 28,257,842 | -0.17(-0.14%) |
May 03, 2017 | 126.44 | 127.01 | 125.71 | 126.25 | 29,622,172 | -0.78(-0.62%) |
May 02, 2017 | 127.80 | 128.11 | 126.62 | 127.04 | 19,706,996 | -0.65(-0.51%) |
May 01, 2017 | 127.49 | 128.08 | 126.70 | 127.69 | 22,918,860 | +0.73(+0.58%) |
Apr 28, 2017 | 128.76 | 128.88 | 126.94 | 126.96 | 34,080,028 | -1.73(-1.34%) |
Apr 27, 2017 | 129.04 | 129.46 | 128.25 | 128.68 | 25,180,446 | -0.04(-0.03%) |
Apr 26, 2017 | 127.97 | 129.47 | 127.93 | 128.72 | 45,637,972 | +0.66(+0.51%) |
Apr 25, 2017 | 128.03 | 128.62 | 127.91 | 128.06 | 35,873,376 | +1.23(+0.97%) |
Apr 24, 2017 | 126.97 | 127.21 | 126.44 | 126.83 | 37,058,180 | +1.56(+1.25%) |
Apr 21, 2017 | 125.30 | 125.58 | 124.81 | 125.27 | 32,187,356 | -0.28(-0.23%) |
Apr 20, 2017 | 124.47 | 125.69 | 124.30 | 125.55 | 34,975,500 | +1.58(+1.27%) |
Apr 19, 2017 | 123.88 | 125.04 | 123.74 | 123.97 | 37,921,988 | +0.43(+0.35%) |
Apr 18, 2017 | 123.00 | 123.67 | 122.48 | 123.54 | 26,890,768 | +0.03(+0.02%) |
Apr 17, 2017 | 122.40 | 123.54 | 122.05 | 123.52 | 20,019,024 | +1.43(+1.17%) |
Apr 13, 2017 | 123.14 | 123.59 | 122.03 | 122.08 | 33,086,636 | -1.21(-0.98%) |
Apr 12, 2017 | 124.75 | 124.80 | 123.18 | 123.29 | 28,149,666 | -1.70(-1.36%) |
Apr 11, 2017 | 123.50 | 125.00 | 123.32 | 124.98 | 35,676,484 | +0.99(+0.80%) |
Apr 10, 2017 | 123.68 | 124.94 | 123.40 | 124.00 | 24,950,164 | +0.27(+0.22%) |
Apr 07, 2017 | 123.44 | 124.19 | 123.02 | 123.72 | 26,616,710 | -0.06(-0.04%) |
Apr 06, 2017 | 122.83 | 123.83 | 122.18 | 123.78 | 44,919,756 | +1.14(+0.93%) |
Apr 05, 2017 | 124.92 | 125.47 | 122.41 | 122.64 | 49,245,144 | -1.41(-1.13%) |
Apr 04, 2017 | 124.10 | 124.67 | 123.57 | 124.05 | 28,082,592 | -0.15(-0.12%) |
Apr 03, 2017 | 125.96 | 126.08 | 123.80 | 124.19 | 42,532,432 | -1.32(-1.05%) |
Mar 31, 2017 | 125.46 | 126.14 | 125.02 | 125.52 | 32,240,256 | +0.20(+0.16%) |
Mar 30, 2017 | 124.46 | 125.42 | 124.40 | 125.31 | 28,250,968 | +0.94(+0.76%) |
Mar 29, 2017 | 123.89 | 124.61 | 123.52 | 124.37 | 24,227,440 | +0.40(+0.32%) |
Mar 28, 2017 | 122.59 | 124.07 | 122.47 | 123.97 | 29,454,312 | +0.96(+0.78%) |
Mar 27, 2017 | 121.20 | 123.31 | 120.88 | 123.01 | 38,984,152 | +0.23(+0.19%) |
Mar 24, 2017 | 123.20 | 123.68 | 122.21 | 122.78 | 36,709,316 | +0.09(+0.07%) |
Mar 23, 2017 | 121.99 | 123.53 | 121.66 | 122.70 | 41,458,840 | +0.71(+0.58%) |
Mar 22, 2017 | 121.72 | 122.27 | 120.88 | 121.99 | 50,889,596 | +0.03(+0.02%) |
Mar 21, 2017 | 126.09 | 126.17 | 121.91 | 121.96 | 67,958,712 | -3.44(-2.74%) |
Mar 20, 2017 | 125.88 | 126.08 | 125.05 | 125.40 | 20,971,340 | -0.65(-0.51%) |
Mar 17, 2017 | 125.75 | 126.29 | 125.00 | 126.05 | 36,606,528 | +0.50(+0.40%) |
Mar 16, 2017 | 125.83 | 126.09 | 125.22 | 125.55 | 27,793,024 | +0.16(+0.13%) |
Mar 15, 2017 | 124.07 | 125.65 | 123.78 | 125.38 | 34,304,776 | +1.91(+1.55%) |
Mar 14, 2017 | 123.58 | 123.65 | 122.50 | 123.47 | 32,995,010 | -0.59(-0.48%) |
Mar 13, 2017 | 123.49 | 124.53 | 123.49 | 124.06 | 23,390,574 | +0.29(+0.24%) |
Mar 10, 2017 | 124.07 | 124.09 | 122.75 | 123.77 | 43,408,316 | +0.55(+0.44%) |
Mar 09, 2017 | 123.65 | 124.25 | 122.80 | 123.22 | 38,680,676 | -0.49(-0.40%) |
Mar 08, 2017 | 124.97 | 125.28 | 123.61 | 123.72 | 37,464,176 | -0.82(-0.66%) |
Mar 07, 2017 | 125.08 | 125.39 | 124.36 | 124.53 | 32,630,818 | -0.82(-0.65%) |
Mar 06, 2017 | 125.43 | 125.60 | 124.71 | 125.36 | 26,240,388 | -0.86(-0.69%) |
Mar 03, 2017 | 126.36 | 126.92 | 125.52 | 126.22 | 34,041,716 | -0.09(-0.07%) |
Mar 02, 2017 | 127.75 | 127.78 | 126.21 | 126.31 | 28,479,890 | -1.46(-1.15%) |