Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 281.20 | 281.20 | 281.20 | 0 | -1.99(-0.70%) | |
Aug 30, 2018 | 282.56 | 284.53 | 281.89 | 283.19 | 230,176 | +0.03(+0.01%) |
Aug 29, 2018 | 283.79 | 287.59 | 282.62 | 283.16 | 427,099 | +1.14(+0.40%) |
Aug 28, 2018 | 281.15 | 282.36 | 276.01 | 282.02 | 445,130 | +1.45(+0.52%) |
Aug 27, 2018 | 281.62 | 282.56 | 278.26 | 280.57 | 480,947 | -0.06(-0.02%) |
Aug 24, 2018 | 272.61 | 282.88 | 272.61 | 280.63 | 722,928 | +8.05(+2.95%) |
Aug 23, 2018 | 275.25 | 277.39 | 272.12 | 272.57 | 308,362 | -2.02(-0.73%) |
Aug 22, 2018 | 270.23 | 275.02 | 269.71 | 274.59 | 459,638 | +3.93(+1.45%) |
Aug 21, 2018 | 268.84 | 272.52 | 268.23 | 270.66 | 292,308 | +2.47(+0.92%) |
Aug 20, 2018 | 268.48 | 269.91 | 265.45 | 268.20 | 420,257 | -0.27(-0.10%) |
Aug 17, 2018 | 271.04 | 272.25 | 267.64 | 268.47 | 350,263 | -2.52(-0.93%) |
Aug 16, 2018 | 269.33 | 273.02 | 268.34 | 270.99 | 670,950 | +3.32(+1.24%) |
Aug 15, 2018 | 268.90 | 271.06 | 264.81 | 267.67 | 585,702 | -3.13(-1.15%) |
Aug 14, 2018 | 273.43 | 273.43 | 268.32 | 270.80 | 1,021,723 | -1.03(-0.38%) |
Aug 13, 2018 | 276.07 | 276.07 | 270.22 | 271.82 | 355,232 | -2.55(-0.93%) |
Aug 10, 2018 | 272.92 | 276.62 | 271.73 | 274.37 | 483,297 | -0.13(-0.05%) |
Aug 09, 2018 | 270.21 | 278.08 | 269.35 | 274.51 | 602,770 | +4.27(+1.58%) |
Aug 08, 2018 | 261.66 | 270.81 | 260.90 | 270.24 | 591,656 | +8.92(+3.41%) |
Aug 07, 2018 | 262.09 | 263.26 | 259.52 | 261.32 | 471,010 | -2.53(-0.96%) |
Aug 06, 2018 | 263.22 | 266.04 | 261.41 | 263.85 | 513,212 | +0.60(+0.23%) |
Aug 03, 2018 | 261.37 | 263.60 | 257.99 | 263.25 | 651,687 | +2.59(+0.99%) |
Aug 02, 2018 | 253.93 | 261.54 | 253.93 | 260.66 | 1,042,827 | +6.04(+2.37%) |
Aug 01, 2018 | 248.18 | 255.00 | 247.55 | 254.62 | 1,047,590 | +7.23(+2.92%) |
Jul 31, 2018 | 240.18 | 247.78 | 238.89 | 247.39 | 724,972 | +5.89(+2.44%) |
Jul 30, 2018 | 245.06 | 246.36 | 241.08 | 241.50 | 745,679 | -4.04(-1.65%) |
Jul 27, 2018 | 247.59 | 247.81 | 244.69 | 245.54 | 741,296 | +0.66(+0.27%) |
Jul 26, 2018 | 246.68 | 247.77 | 244.56 | 244.88 | 536,050 | -2.07(-0.84%) |
Jul 25, 2018 | 248.03 | 250.67 | 245.88 | 246.96 | 675,183 | -0.82(-0.33%) |
Jul 24, 2018 | 255.77 | 255.77 | 246.80 | 247.78 | 969,657 | -8.17(-3.19%) |
Jul 23, 2018 | 260.68 | 260.71 | 255.43 | 255.95 | 733,123 | -5.10(-1.96%) |
Jul 20, 2018 | 259.01 | 266.06 | 259.01 | 261.06 | 623,262 | +0.39(+0.15%) |
Jul 19, 2018 | 259.01 | 268.21 | 257.03 | 260.66 | 2,091,808 | -6.53(-2.44%) |
Jul 18, 2018 | 265.64 | 268.32 | 263.88 | 267.19 | 1,145,900 | +1.55(+0.58%) |
Jul 17, 2018 | 262.33 | 266.45 | 261.49 | 265.64 | 896,729 | +2.68(+1.02%) |
Jul 16, 2018 | 265.58 | 267.20 | 261.95 | 262.96 | 375,982 | -2.08(-0.79%) |
Jul 13, 2018 | 262.98 | 266.87 | 262.70 | 265.04 | 484,338 | +2.23(+0.85%) |
Jul 12, 2018 | 264.33 | 264.33 | 261.71 | 262.81 | 366,798 | -0.59(-0.23%) |
Jul 11, 2018 | 255.62 | 264.41 | 255.62 | 263.40 | 832,307 | +6.85(+2.67%) |
Jul 10, 2018 | 262.29 | 264.29 | 255.99 | 256.55 | 688,684 | -5.54(-2.11%) |
Jul 09, 2018 | 265.61 | 265.79 | 261.52 | 262.09 | 561,877 | -0.83(-0.32%) |
Jul 06, 2018 | 262.73 | 264.56 | 262.19 | 262.92 | 511,728 | +1.33(+0.51%) |
Jul 05, 2018 | 264.38 | 265.47 | 258.66 | 261.59 | 567,526 | -2.25(-0.85%) |
Jul 03, 2018 | 263.84 | 263.84 | 263.84 | 0 | -0.82(-0.31%) | |
Jul 02, 2018 | 262.44 | 265.02 | 260.47 | 264.66 | 526,717 | -1.10(-0.41%) |
Jun 29, 2018 | 267.53 | 267.84 | 263.89 | 265.77 | 338,002 | +0.08(+0.03%) |
Jun 28, 2018 | 263.63 | 266.90 | 262.97 | 265.69 | 344,915 | +0.58(+0.22%) |
Jun 27, 2018 | 267.16 | 268.58 | 263.39 | 265.11 | 548,445 | -1.55(-0.58%) |
Jun 26, 2018 | 265.58 | 269.53 | 262.37 | 266.65 | 1,285,730 | +3.39(+1.29%) |
Jun 25, 2018 | 275.24 | 276.43 | 260.47 | 263.26 | 1,255,040 | -12.13(-4.41%) |
Jun 22, 2018 | 276.61 | 276.73 | 272.52 | 275.39 | 558,386 | +1.54(+0.56%) |
Jun 21, 2018 | 272.40 | 275.65 | 269.38 | 273.86 | 823,750 | +2.69(+0.99%) |
Jun 20, 2018 | 273.16 | 273.16 | 269.08 | 271.16 | 623,487 | +0.48(+0.18%) |
Jun 19, 2018 | 265.35 | 271.29 | 264.00 | 270.68 | 715,806 | +5.33(+2.01%) |
Jun 18, 2018 | 261.07 | 266.75 | 259.37 | 265.35 | 540,593 | +4.13(+1.58%) |
Jun 15, 2018 | 261.24 | 257.74 | 261.22 | 593,873 | +3.48(+1.35%) | |
Jun 14, 2018 | 258.46 | 258.46 | 254.91 | 257.74 | 572,241 | +0.58(+0.23%) |
Jun 13, 2018 | 256.89 | 259.54 | 256.49 | 257.16 | 508,997 | +0.36(+0.14%) |
Jun 12, 2018 | 253.39 | 257.19 | 252.55 | 256.80 | 586,296 | +3.22(+1.27%) |
Jun 11, 2018 | 253.32 | 254.47 | 251.94 | 253.58 | 482,271 | -0.25(-0.10%) |
Jun 08, 2018 | 248.47 | 255.35 | 247.27 | 253.83 | 714,051 | -1.88(-0.74%) |
Jun 07, 2018 | 254.00 | 257.14 | 251.63 | 255.71 | 946,162 | +2.27(+0.89%) |
Jun 06, 2018 | 253.62 | 253.44 | 870,117 | +6.58(+2.67%) | ||
Jun 05, 2018 | 239.79 | 247.45 | 239.70 | 246.86 | 856,582 | +6.81(+2.83%) |
Jun 04, 2018 | 237.63 | 240.63 | 237.44 | 240.06 | 519,500 | +2.39(+1.00%) |
Jun 01, 2018 | 238.21 | 241.98 | 237.45 | 237.67 | 592,994 | +1.29(+0.54%) |
May 31, 2018 | 236.04 | 237.40 | 234.18 | 236.38 | 616,594 | -0.21(-0.09%) |
May 30, 2018 | 232.64 | 238.44 | 232.11 | 236.59 | 624,365 | +5.55(+2.40%) |
May 29, 2018 | 234.49 | 234.49 | 228.58 | 231.04 | 717,295 | -4.27(-1.81%) |
May 25, 2018 | 235.31 | 235.31 | 235.31 | 0 | -1.79(-0.75%) | |
May 24, 2018 | 234.94 | 238.65 | 234.72 | 237.10 | 554,317 | +2.59(+1.10%) |
May 23, 2018 | 233.11 | 235.24 | 232.86 | 234.51 | 553,790 | +1.20(+0.52%) |
May 22, 2018 | 234.28 | 234.54 | 231.90 | 233.31 | 338,788 | -0.15(-0.06%) |
May 21, 2018 | 230.67 | 234.32 | 230.12 | 233.46 | 570,952 | +3.30(+1.43%) |
May 18, 2018 | 232.44 | 233.10 | 228.65 | 230.16 | 742,425 | -1.59(-0.69%) |
May 17, 2018 | 231.31 | 233.76 | 231.23 | 231.75 | 357,525 | -0.74(-0.32%) |
May 16, 2018 | 231.69 | 234.81 | 231.69 | 232.49 | 414,877 | +0.22(+0.10%) |
May 15, 2018 | 232.23 | 232.79 | 228.23 | 232.27 | 450,968 | +0.90(+0.39%) |
May 14, 2018 | 234.63 | 234.72 | 230.87 | 231.36 | 441,071 | -3.54(-1.51%) |
May 11, 2018 | 234.88 | 236.05 | 233.01 | 234.91 | 346,487 | +0.18(+0.08%) |
May 10, 2018 | 235.46 | 237.00 | 234.49 | 234.73 | 609,624 | -0.18(-0.08%) |
May 09, 2018 | 234.52 | 235.33 | 230.53 | 234.91 | 578,181 | -0.47(-0.20%) |
May 08, 2018 | 234.81 | 235.59 | 233.11 | 235.38 | 667,754 | -0.08(-0.04%) |
May 07, 2018 | 234.55 | 235.93 | 233.74 | 235.46 | 602,038 | +2.12(+0.91%) |
May 04, 2018 | 230.69 | 234.24 | 229.79 | 233.34 | 327,323 | +2.26(+0.98%) |
May 03, 2018 | 228.50 | 231.58 | 226.97 | 231.07 | 587,744 | +1.46(+0.63%) |
May 02, 2018 | 231.93 | 232.15 | 228.78 | 229.62 | 554,880 | -3.20(-1.37%) |
May 01, 2018 | 227.61 | 233.89 | 226.59 | 232.81 | 686,915 | +5.59(+2.46%) |
Apr 30, 2018 | 234.99 | 234.99 | 227.20 | 227.22 | 895,084 | -6.29(-2.69%) |
Apr 27, 2018 | 236.85 | 237.62 | 232.31 | 233.51 | 1,050,731 | -2.06(-0.87%) |
Apr 26, 2018 | 234.57 | 239.69 | 231.23 | 235.57 | 1,818,162 | +16.06(+7.31%) |
Apr 25, 2018 | 218.35 | 221.09 | 216.84 | 219.51 | 898,660 | +1.61(+0.74%) |
Apr 24, 2018 | 225.94 | 226.01 | 215.42 | 217.90 | 948,621 | -7.20(-3.20%) |
Apr 23, 2018 | 225.24 | 229.17 | 224.13 | 225.10 | 699,137 | +0.52(+0.23%) |
Apr 20, 2018 | 225.17 | 226.62 | 223.91 | 224.59 | 518,830 | -1.65(-0.73%) |
Apr 19, 2018 | 223.48 | 226.92 | 222.67 | 226.24 | 427,192 | +2.35(+1.05%) |
Apr 18, 2018 | 223.12 | 224.85 | 222.34 | 223.89 | 425,117 | +0.97(+0.43%) |
Apr 17, 2018 | 220.54 | 224.58 | 220.24 | 222.92 | 440,580 | +4.52(+2.07%) |
Apr 16, 2018 | 217.19 | 220.73 | 216.69 | 218.40 | 376,154 | +1.91(+0.88%) |
Apr 13, 2018 | 218.43 | 219.28 | 215.88 | 216.49 | 562,321 | -1.09(-0.50%) |
Apr 12, 2018 | 218.16 | 220.54 | 217.44 | 217.58 | 424,237 | +0.45(+0.21%) |
Apr 11, 2018 | 216.94 | 218.82 | 215.90 | 217.13 | 347,565 | -0.66(-0.30%) |
Apr 10, 2018 | 219.97 | 220.58 | 217.00 | 217.79 | 473,601 | -0.69(-0.31%) |
Apr 09, 2018 | 218.71 | 221.08 | 217.97 | 218.48 | 404,879 | +0.91(+0.42%) |
Apr 06, 2018 | 219.66 | 221.58 | 216.41 | 217.56 | 700,275 | -4.07(-1.84%) |
Apr 05, 2018 | 219.27 | 222.06 | 218.37 | 221.63 | 649,347 | +4.08(+1.87%) |
Apr 04, 2018 | 212.15 | 218.09 | 211.73 | 217.56 | 1,091,740 | -1.90(-0.87%) |
Apr 03, 2018 | 217.99 | 220.38 | 216.31 | 219.46 | 573,462 | +2.87(+1.32%) |
Apr 02, 2018 | 219.29 | 222.71 | 214.87 | 216.59 | 780,431 | -2.95(-1.34%) |
Mar 29, 2018 | 219.54 | 219.54 | 219.54 | 0 | -0.29(-0.13%) | |
Mar 28, 2018 | 218.06 | 220.35 | 217.40 | 219.83 | 785,712 | +2.15(+0.99%) |
Mar 27, 2018 | 218.07 | 219.75 | 215.69 | 217.68 | 845,843 | +0.28(+0.13%) |
Mar 26, 2018 | 214.88 | 217.92 | 212.65 | 217.40 | 673,125 | +4.35(+2.04%) |
Mar 23, 2018 | 213.57 | 217.25 | 212.38 | 213.04 | 850,119 | +0.24(+0.11%) |
Mar 22, 2018 | 213.78 | 217.66 | 212.75 | 212.81 | 974,431 | -1.75(-0.81%) |
Mar 21, 2018 | 217.56 | 218.41 | 214.06 | 214.56 | 545,571 | -3.13(-1.44%) |
Mar 20, 2018 | 214.31 | 218.90 | 213.85 | 217.69 | 610,864 | +3.69(+1.72%) |
Mar 19, 2018 | 215.06 | 216.46 | 213.28 | 214.00 | 676,782 | -1.99(-0.92%) |
Mar 16, 2018 | 213.83 | 218.09 | 213.80 | 216.00 | 962,188 | +2.79(+1.31%) |
Mar 15, 2018 | 213.72 | 214.57 | 212.52 | 213.20 | 860,095 | +0.15(+0.07%) |
Mar 14, 2018 | 212.12 | 214.68 | 210.82 | 213.05 | 419,436 | +0.76(+0.36%) |
Mar 13, 2018 | 213.99 | 215.60 | 211.71 | 212.29 | 720,312 | -1.21(-0.57%) |
Mar 12, 2018 | 216.14 | 218.00 | 213.37 | 213.50 | 912,178 | -2.41(-1.12%) |
Mar 09, 2018 | 210.41 | 216.09 | 208.89 | 215.91 | 700,683 | +7.01(+3.36%) |
Mar 08, 2018 | 209.86 | 212.51 | 207.99 | 208.90 | 619,617 | -0.17(-0.08%) |
Mar 07, 2018 | 209.79 | 206.58 | 209.07 | 804,930 | +1.43(+0.69%) | |
Mar 06, 2018 | 209.57 | 209.86 | 204.98 | 207.64 | 1,029,165 | +1.72(+0.83%) |
Mar 05, 2018 | 208.50 | 208.50 | 204.42 | 205.93 | 991,403 | -3.27(-1.56%) |
Mar 02, 2018 | 206.94 | 210.19 | 205.88 | 209.20 | 931,219 | +0.26(+0.13%) |
Mar 01, 2018 | 208.17 | 211.72 | 205.63 | 208.94 | 958,304 | +0.38(+0.18%) |
Feb 28, 2018 | 212.11 | 214.02 | 208.44 | 208.55 | 979,516 | -3.81(-1.79%) |
Feb 27, 2018 | 214.71 | 216.60 | 212.01 | 212.36 | 676,307 | -1.45(-0.68%) |
Feb 26, 2018 | 216.33 | 216.64 | 213.29 | 213.81 | 1,046,000 | -0.78(-0.36%) |
Feb 23, 2018 | 213.77 | 214.97 | 211.00 | 214.59 | 1,082,239 | +1.73(+0.81%) |
Feb 22, 2018 | 212.85 | 1,910,529 | -3.31(-1.53%) | |||
Feb 21, 2018 | 208.31 | 221.29 | 207.94 | 216.16 | 3,636,055 | +8.48(+4.08%) |
Feb 20, 2018 | 202.07 | 212.95 | 195.52 | 207.69 | 5,086,882 | +0.70(+0.34%) |
Feb 16, 2018 | 206.99 | 206.99 | 206.99 | 0 | +2.85(+1.40%) | |
Feb 15, 2018 | 199.07 | 206.04 | 198.86 | 204.13 | 1,491,948 | +7.43(+3.78%) |
Feb 14, 2018 | 193.63 | 197.64 | 192.70 | 196.71 | 979,328 | +1.67(+0.86%) |
Feb 13, 2018 | 197.91 | 199.67 | 190.72 | 195.04 | 1,359,852 | -3.63(-1.83%) |
Feb 12, 2018 | 195.42 | 199.48 | 193.18 | 198.67 | 1,005,816 | +5.42(+2.80%) |
Feb 09, 2018 | 187.80 | 194.62 | 186.60 | 193.25 | 1,310,077 | +7.05(+3.79%) |
Feb 08, 2018 | 197.52 | 197.62 | 186.14 | 186.20 | 1,539,941 | -11.95(-6.03%) |
Feb 07, 2018 | 194.88 | 199.47 | 194.74 | 198.14 | 941,221 | +2.67(+1.37%) |
Feb 06, 2018 | 189.55 | 197.70 | 188.01 | 195.47 | 1,489,418 | -2.18(-1.10%) |
Feb 05, 2018 | 197.28 | 201.38 | 192.91 | 197.65 | 1,004,039 | -3.38(-1.68%) |
Feb 02, 2018 | 203.60 | 205.24 | 200.77 | 201.02 | 836,452 | -4.02(-1.96%) |
Feb 01, 2018 | 202.26 | 205.84 | 202.26 | 205.04 | 732,771 | +1.71(+0.84%) |
Jan 31, 2018 | 203.30 | 204.38 | 201.81 | 203.34 | 745,726 | +0.84(+0.42%) |
Jan 30, 2018 | 200.68 | 203.02 | 200.15 | 202.49 | 658,769 | +0.58(+0.29%) |
Jan 29, 2018 | 202.26 | 205.04 | 201.18 | 201.91 | 752,248 | -1.36(-0.67%) |
Jan 26, 2018 | 205.66 | 205.83 | 201.84 | 203.27 | 816,882 | -2.39(-1.16%) |
Jan 25, 2018 | 207.13 | 208.09 | 205.26 | 205.66 | 812,173 | +0.57(+0.28%) |
Jan 24, 2018 | 206.34 | 206.95 | 203.97 | 205.09 | 891,608 | -0.80(-0.39%) |
Jan 23, 2018 | 202.81 | 207.84 | 202.52 | 205.89 | 1,221,492 | +3.08(+1.52%) |
Jan 22, 2018 | 200.17 | 202.81 | 198.68 | 202.81 | 895,607 | +2.58(+1.29%) |
Jan 19, 2018 | 198.29 | 201.57 | 198.09 | 200.23 | 656,593 | +2.47(+1.25%) |
Jan 18, 2018 | 195.04 | 197.84 | 194.58 | 197.77 | 820,339 | +2.83(+1.45%) |
Jan 17, 2018 | 196.25 | 196.63 | 194.37 | 194.94 | 892,327 | -1.31(-0.67%) |
Jan 16, 2018 | 200.62 | 200.62 | 195.78 | 196.25 | 1,178,079 | -1.74(-0.88%) |
Jan 12, 2018 | 197.99 | 197.99 | 197.99 | 0 | +1.22(+0.62%) | |
Jan 11, 2018 | 188.51 | 196.84 | 188.51 | 196.77 | 1,562,104 | +9.15(+4.88%) |
Jan 10, 2018 | 187.62 | 2,563,196 | -6.21(-3.20%) | |||
Jan 09, 2018 | 191.74 | 194.59 | 190.47 | 193.83 | 1,233,635 | +2.91(+1.52%) |
Jan 08, 2018 | 187.67 | 191.04 | 186.29 | 190.92 | 1,139,294 | +3.10(+1.65%) |
Jan 05, 2018 | 185.86 | 189.38 | 185.41 | 187.82 | 1,235,538 | +2.82(+1.53%) |
Jan 04, 2018 | 184.96 | 189.66 | 184.73 | 185.00 | 1,640,945 | +5.28(+2.94%) |
Jan 03, 2018 | 175.96 | 179.87 | 175.89 | 179.72 | 689,652 | +4.43(+2.52%) |
Jan 02, 2018 | 176.77 | 177.20 | 175.25 | 175.29 | 987,643 | -1.89(-1.07%) |
Dec 29, 2017 | 177.19 | 177.19 | 177.19 | 0 | -0.96(-0.54%) | |
Dec 28, 2017 | 178.91 | 178.91 | 177.51 | 178.14 | 460,735 | -0.55(-0.31%) |
Dec 27, 2017 | 178.16 | 180.00 | 177.36 | 178.69 | 470,782 | +0.19(+0.11%) |
Dec 26, 2017 | 180.22 | 180.79 | 178.12 | 178.51 | 664,119 | -2.34(-1.30%) |
Dec 22, 2017 | 178.16 | 180.99 | 176.10 | 180.85 | 900,549 | +4.20(+2.38%) |
Dec 21, 2017 | 172.15 | 177.19 | 171.36 | 176.65 | 939,509 | +4.47(+2.60%) |
Dec 20, 2017 | 175.91 | 176.21 | 171.45 | 172.18 | 899,841 | -3.23(-1.84%) |
Dec 19, 2017 | 175.58 | 176.75 | 174.66 | 175.40 | 678,881 | +0.99(+0.57%) |
Dec 18, 2017 | 174.32 | 177.07 | 174.18 | 174.41 | 1,736,029 | +0.90(+0.52%) |
Dec 15, 2017 | 171.03 | 174.14 | 169.95 | 173.51 | 1,372,544 | +2.36(+1.38%) |
Dec 14, 2017 | 168.91 | 172.89 | 168.29 | 171.15 | 1,494,825 | +2.32(+1.37%) |
Dec 13, 2017 | 168.71 | 171.14 | 167.31 | 168.83 | 681,488 | -0.09(-0.06%) |
Dec 12, 2017 | 168.17 | 169.25 | 166.62 | 168.92 | 715,611 | -0.33(-0.19%) |
Dec 11, 2017 | 171.37 | 171.37 | 167.76 | 169.25 | 1,100,231 | -2.76(-1.60%) |
Dec 08, 2017 | 167.69 | 172.16 | 165.77 | 172.01 | 1,589,271 | +4.11(+2.45%) |
Dec 07, 2017 | 169.34 | 169.84 | 167.16 | 167.90 | 982,220 | -1.55(-0.92%) |
Dec 06, 2017 | 172.57 | 173.89 | 169.27 | 169.45 | 679,040 | -4.05(-2.33%) |
Dec 05, 2017 | 175.79 | 177.44 | 173.43 | 173.50 | 756,027 | -1.98(-1.13%) |
Dec 04, 2017 | 173.92 | 174.45 | 172.00 | 175.48 | 1,433,949 | +2.81(+1.63%) |
Dec 01, 2017 | 173.76 | 173.95 | 168.93 | 172.67 | 1,595,009 | -1.44(-0.83%) |
Nov 30, 2017 | 168.97 | 174.84 | 167.31 | 174.12 | 1,408,089 | +6.54(+3.90%) |
Nov 29, 2017 | 164.87 | 172.46 | 164.57 | 167.58 | 1,766,126 | +6.44(+3.99%) |
Nov 28, 2017 | 160.23 | 161.40 | 157.65 | 161.14 | 2,004,072 | -2.09(-1.28%) |
Nov 27, 2017 | 165.57 | 165.92 | 162.39 | 163.23 | 955,351 | -2.64(-1.59%) |
Nov 24, 2017 | 165.83 | 166.15 | 164.66 | 165.87 | 328,038 | +0.74(+0.45%) |
Nov 22, 2017 | 164.25 | 165.70 | 163.68 | 165.13 | 818,703 | -0.31(-0.19%) |
Nov 21, 2017 | 166.16 | 167.07 | 164.92 | 165.44 | 761,332 | -0.83(-0.50%) |
Nov 20, 2017 | 167.14 | 167.43 | 164.98 | 166.27 | 942,274 | -0.82(-0.49%) |
Nov 17, 2017 | 165.39 | 167.42 | 165.19 | 167.09 | 1,212,374 | +1.10(+0.67%) |
Nov 16, 2017 | 165.85 | 168.30 | 164.70 | 165.99 | 1,151,558 | +1.60(+0.97%) |
Nov 15, 2017 | 164.15 | 165.29 | 162.42 | 164.39 | 1,024,075 | +0.09(+0.06%) |
Nov 14, 2017 | 161.77 | 165.75 | 161.74 | 164.29 | 987,723 | +2.46(+1.52%) |
Nov 13, 2017 | 162.06 | 163.96 | 160.45 | 161.83 | 718,892 | -0.28(-0.17%) |
Nov 10, 2017 | 162.48 | 164.81 | 160.92 | 162.12 | 1,246,282 | +0.11(+0.07%) |
Nov 09, 2017 | 157.69 | 162.07 | 155.95 | 162.00 | 1,424,254 | +4.21(+2.67%) |
Nov 08, 2017 | 158.78 | 159.44 | 156.45 | 157.79 | 1,563,071 | -1.30(-0.82%) |
Nov 07, 2017 | 162.21 | 163.17 | 157.93 | 159.09 | 1,926,406 | -3.14(-1.94%) |
Nov 06, 2017 | 164.64 | 165.46 | 158.58 | 162.24 | 2,130,816 | -4.19(-2.52%) |
Nov 03, 2017 | 167.12 | 168.71 | 166.04 | 166.43 | 1,095,722 | -0.14(-0.08%) |
Nov 02, 2017 | 166.89 | 169.40 | 165.89 | 166.57 | 1,197,748 | +0.79(+0.47%) |
Nov 01, 2017 | 170.52 | 170.61 | 164.68 | 165.78 | 1,628,504 | -5.38(-3.14%) |
Oct 31, 2017 | 170.22 | 172.54 | 169.81 | 171.16 | 828,444 | +1.22(+0.72%) |
Oct 30, 2017 | 171.71 | 172.66 | 169.28 | 169.94 | 1,118,314 | -2.79(-1.61%) |
Oct 27, 2017 | 175.22 | 175.22 | 172.10 | 172.73 | 832,481 | -0.94(-0.54%) |
Oct 26, 2017 | 173.74 | 175.28 | 173.18 | 173.67 | 790,771 | -0.06(-0.04%) |
Oct 25, 2017 | 171.63 | 173.82 | 169.87 | 173.73 | 1,099,250 | +1.79(+1.04%) |
Oct 24, 2017 | 170.83 | 172.55 | 168.61 | 171.94 | 1,133,567 | +1.13(+0.66%) |
Oct 23, 2017 | 174.15 | 175.16 | 170.81 | 170.81 | 1,401,248 | -3.26(-1.87%) |
Oct 20, 2017 | 174.43 | 174.62 | 172.83 | 174.07 | 1,660,971 | -0.01(-0.01%) |
Oct 19, 2017 | 175.37 | 175.51 | 171.74 | 174.08 | 1,161,487 | -1.56(-0.89%) |
Oct 18, 2017 | 179.83 | 180.31 | 175.50 | 175.64 | 1,596,276 | -4.19(-2.33%) |
Oct 17, 2017 | 180.98 | 183.02 | 179.42 | 179.83 | 1,408,037 | -0.86(-0.48%) |
Oct 16, 2017 | 180.19 | 182.78 | 177.24 | 180.69 | 2,114,497 | +0.20(+0.11%) |
Oct 13, 2017 | 188.34 | 188.89 | 180.34 | 180.49 | 2,752,460 | -7.53(-4.00%) |
Oct 12, 2017 | 187.01 | 192.07 | 183.97 | 188.02 | 5,209,844 | -7.68(-3.92%) |
Oct 11, 2017 | 196.41 | 197.29 | 194.58 | 195.70 | 1,954,653 | -0.19(-0.10%) |
Oct 10, 2017 | 194.85 | 198.05 | 193.32 | 195.89 | 1,428,778 | +3.41(+1.77%) |
Oct 09, 2017 | 192.32 | 194.50 | 192.32 | 192.48 | 821,394 | +0.38(+0.20%) |
Oct 06, 2017 | 192.13 | 193.95 | 191.69 | 192.10 | 955,740 | -0.59(-0.31%) |
Oct 05, 2017 | 188.44 | 193.09 | 187.93 | 192.69 | 896,881 | +4.10(+2.17%) |
Oct 04, 2017 | 188.93 | 189.57 | 186.80 | 188.59 | 1,023,270 | -1.09(-0.58%) |
Oct 03, 2017 | 187.79 | 192.33 | 187.79 | 189.69 | 1,341,819 | +2.64(+1.41%) |
Oct 02, 2017 | 186.86 | 190.39 | 186.47 | 187.05 | 1,279,626 | +1.35(+0.73%) |
Sep 29, 2017 | 184.51 | 185.91 | 184.01 | 185.70 | 680,475 | +1.41(+0.77%) |
Sep 28, 2017 | 183.57 | 185.08 | 182.90 | 184.29 | 702,297 | +0.19(+0.10%) |
Sep 27, 2017 | 181.37 | 184.67 | 181.34 | 184.10 | 627,384 | +3.30(+1.83%) |
Sep 26, 2017 | 180.90 | 182.36 | 179.35 | 180.80 | 702,650 | -0.10(-0.06%) |
Sep 25, 2017 | 184.50 | 184.50 | 178.04 | 180.91 | 1,232,275 | -3.54(-1.92%) |
Sep 22, 2017 | 185.72 | 186.65 | 183.41 | 184.45 | 1,102,593 | -0.78(-0.42%) |
Sep 21, 2017 | 185.30 | 186.77 | 184.81 | 185.23 | 766,326 | +0.43(+0.23%) |
Sep 20, 2017 | 184.18 | 186.25 | 183.10 | 184.80 | 1,235,464 | +1.54(+0.84%) |
Sep 19, 2017 | 182.95 | 184.65 | 182.77 | 183.25 | 909,331 | +0.29(+0.16%) |
Sep 18, 2017 | 182.39 | 184.97 | 182.37 | 182.96 | 1,438,792 | +0.88(+0.48%) |
Sep 15, 2017 | 177.37 | 182.22 | 176.81 | 182.08 | 2,048,694 | +4.46(+2.51%) |
Sep 14, 2017 | 176.46 | 177.77 | 174.94 | 177.62 | 1,108,966 | +1.70(+0.97%) |
Sep 13, 2017 | 176.75 | 177.99 | 174.19 | 175.92 | 854,578 | -1.28(-0.72%) |
Sep 12, 2017 | 176.48 | 177.46 | 173.20 | 177.20 | 1,003,282 | +0.84(+0.48%) |
Sep 11, 2017 | 174.85 | 179.11 | 174.85 | 176.36 | 1,289,591 | +2.42(+1.39%) |
Sep 08, 2017 | 170.53 | 176.17 | 170.32 | 173.94 | 1,011,629 | +2.90(+1.70%) |
Sep 07, 2017 | 170.41 | 172.61 | 170.41 | 171.04 | 634,016 | +0.64(+0.38%) |
Sep 06, 2017 | 170.37 | 171.36 | 169.33 | 170.40 | 871,467 | +0.12(+0.07%) |
Sep 05, 2017 | 170.74 | 173.30 | 170.04 | 170.28 | 799,356 | -1.02(-0.59%) |