Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 229.24 | 229.24 | 229.24 | 0 | +4.07(+1.81%) | |
Mar 28, 2018 | 227.58 | 228.24 | 223.49 | 225.17 | 538,984 | -1.42(-0.63%) |
Mar 27, 2018 | 234.61 | 235.26 | 225.11 | 226.59 | 660,024 | -6.64(-2.84%) |
Mar 26, 2018 | 230.35 | 233.73 | 228.40 | 233.23 | 529,245 | +7.35(+3.25%) |
Mar 23, 2018 | 222.03 | 230.31 | 221.55 | 225.88 | 595,181 | +4.30(+1.94%) |
Mar 22, 2018 | 225.35 | 226.76 | 221.22 | 221.59 | 416,232 | -5.80(-2.55%) |
Mar 21, 2018 | 228.75 | 231.09 | 227.26 | 227.38 | 356,268 | -0.76(-0.33%) |
Mar 20, 2018 | 225.99 | 229.49 | 225.99 | 228.14 | 825,649 | +2.24(+0.99%) |
Mar 19, 2018 | 225.90 | 226.97 | 224.20 | 225.90 | 535,989 | -0.08(-0.04%) |
Mar 16, 2018 | 225.15 | 227.53 | 224.15 | 225.98 | 1,240,902 | +0.20(+0.09%) |
Mar 15, 2018 | 227.87 | 227.90 | 224.62 | 225.78 | 574,491 | -1.46(-0.64%) |
Mar 14, 2018 | 230.65 | 231.23 | 226.50 | 227.24 | 755,091 | -2.81(-1.22%) |
Mar 13, 2018 | 231.24 | 231.86 | 229.17 | 230.05 | 541,855 | +0.45(+0.20%) |
Mar 12, 2018 | 234.81 | 235.02 | 228.99 | 229.60 | 576,894 | -5.22(-2.22%) |
Mar 09, 2018 | 233.01 | 235.14 | 231.75 | 234.82 | 347,652 | +2.74(+1.18%) |
Mar 08, 2018 | 232.28 | 233.16 | 229.56 | 232.08 | 426,789 | +1.25(+0.54%) |
Mar 07, 2018 | 231.35 | 225.82 | 230.84 | 554,255 | +0.83(+0.36%) | |
Mar 06, 2018 | 231.55 | 232.60 | 228.87 | 230.01 | 443,400 | -1.30(-0.56%) |
Mar 05, 2018 | 232.37 | 225.34 | 231.31 | 671,344 | -0.68(-0.29%) | |
Mar 02, 2018 | 230.17 | 233.41 | 226.96 | 231.99 | 537,447 | +0.48(+0.21%) |
Mar 01, 2018 | 233.87 | 237.28 | 229.95 | 231.51 | 708,919 | -1.51(-0.65%) |
Feb 28, 2018 | 234.69 | 237.04 | 232.93 | 233.02 | 1,231,170 | -0.67(-0.29%) |
Feb 27, 2018 | 237.16 | 240.62 | 233.42 | 233.69 | 606,576 | -3.03(-1.28%) |
Feb 26, 2018 | 237.59 | 238.25 | 234.87 | 236.72 | 852,070 | +1.02(+0.43%) |
Feb 23, 2018 | 234.49 | 235.88 | 230.97 | 235.70 | 565,777 | +1.95(+0.83%) |
Feb 22, 2018 | 232.83 | 233.75 | 578,532 | -6.52(-2.71%) | ||
Feb 21, 2018 | 236.43 | 245.43 | 235.77 | 240.27 | 956,612 | +4.23(+1.79%) |
Feb 20, 2018 | 235.35 | 239.38 | 232.16 | 236.04 | 882,095 | +0.36(+0.15%) |
Feb 16, 2018 | 235.68 | 235.68 | 235.68 | 0 | +9.14(+4.04%) | |
Feb 15, 2018 | 216.48 | 226.61 | 216.48 | 226.53 | 1,178,767 | +12.41(+5.80%) |
Feb 14, 2018 | 209.93 | 215.07 | 209.65 | 214.12 | 553,942 | +3.50(+1.66%) |
Feb 13, 2018 | 211.36 | 210.63 | 834,629 | +2.24(+1.08%) | ||
Feb 12, 2018 | 205.19 | 210.61 | 202.34 | 208.38 | 494,713 | +4.10(+2.01%) |
Feb 09, 2018 | 201.90 | 206.05 | 197.41 | 204.29 | 563,228 | +4.38(+2.19%) |
Feb 08, 2018 | 208.13 | 209.53 | 199.86 | 199.90 | 372,909 | -8.38(-4.02%) |
Feb 07, 2018 | 201.94 | 211.49 | 201.71 | 208.29 | 411,125 | +6.34(+3.14%) |
Feb 06, 2018 | 197.88 | 203.67 | 196.66 | 201.94 | 624,852 | -3.65(-1.77%) |
Feb 05, 2018 | 214.36 | 214.70 | 200.49 | 205.59 | 466,637 | -10.63(-4.92%) |
Feb 02, 2018 | 216.16 | 217.65 | 213.93 | 216.22 | 580,323 | +2.04(+0.95%) |
Feb 01, 2018 | 210.78 | 216.18 | 210.78 | 214.19 | 343,843 | +3.49(+1.65%) |
Jan 31, 2018 | 218.38 | 218.38 | 210.57 | 210.70 | 626,015 | -6.43(-2.96%) |
Jan 30, 2018 | 219.04 | 219.04 | 214.64 | 217.13 | 771,505 | -2.58(-1.17%) |
Jan 29, 2018 | 219.24 | 221.20 | 218.81 | 219.71 | 543,721 | -0.05(-0.02%) |
Jan 26, 2018 | 214.45 | 220.11 | 211.99 | 219.76 | 445,577 | +5.77(+2.70%) |
Jan 25, 2018 | 211.53 | 215.24 | 211.37 | 213.99 | 331,445 | +2.76(+1.31%) |
Jan 24, 2018 | 208.44 | 212.46 | 208.44 | 211.23 | 428,363 | +2.75(+1.32%) |
Jan 23, 2018 | 212.28 | 212.28 | 207.92 | 208.48 | 367,588 | -3.41(-1.61%) |
Jan 22, 2018 | 214.20 | 214.44 | 210.36 | 211.89 | 250,986 | -2.87(-1.34%) |
Jan 19, 2018 | 211.08 | 215.74 | 210.06 | 214.76 | 529,480 | +4.65(+2.21%) |
Jan 18, 2018 | 211.03 | 211.29 | 209.61 | 210.11 | 369,668 | -0.32(-0.15%) |
Jan 17, 2018 | 210.25 | 210.68 | 208.91 | 210.43 | 481,782 | +1.85(+0.89%) |
Jan 16, 2018 | 219.62 | 220.31 | 208.45 | 208.58 | 705,141 | -10.89(-4.96%) |
Jan 12, 2018 | 219.47 | 219.47 | 219.47 | 0 | +7.24(+3.41%) | |
Jan 11, 2018 | 210.68 | 212.77 | 209.58 | 212.23 | 543,398 | +1.72(+0.82%) |
Jan 10, 2018 | 210.51 | 822,826 | -1.66(-0.78%) | |||
Jan 09, 2018 | 209.94 | 213.00 | 209.63 | 212.17 | 578,981 | +2.80(+1.34%) |
Jan 08, 2018 | 207.20 | 209.90 | 206.11 | 209.37 | 398,005 | +2.03(+0.98%) |
Jan 05, 2018 | 206.94 | 208.83 | 206.35 | 207.34 | 642,779 | +0.97(+0.47%) |
Jan 04, 2018 | 204.45 | 207.10 | 203.49 | 206.37 | 759,393 | +2.90(+1.43%) |
Jan 03, 2018 | 203.14 | 204.21 | 200.84 | 203.47 | 1,249,634 | +1.22(+0.61%) |
Jan 02, 2018 | 208.85 | 208.85 | 200.26 | 202.25 | 10,176,809 | -6.82(-3.26%) |
Dec 29, 2017 | 209.07 | 209.07 | 209.07 | 0 | -3.33(-1.57%) | |
Dec 28, 2017 | 211.88 | 212.66 | 209.98 | 212.39 | 150,672 | +1.65(+0.78%) |
Dec 27, 2017 | 210.41 | 211.45 | 210.06 | 210.74 | 132,594 | +0.70(+0.33%) |
Dec 26, 2017 | 210.27 | 211.80 | 209.78 | 210.04 | 79,679 | -0.57(-0.27%) |
Dec 22, 2017 | 209.51 | 211.11 | 207.68 | 210.61 | 273,168 | +1.83(+0.88%) |
Dec 21, 2017 | 211.43 | 211.43 | 207.23 | 208.78 | 225,473 | -2.34(-1.11%) |
Dec 20, 2017 | 213.08 | 213.08 | 207.08 | 211.12 | 602,118 | +0.02(+0.01%) |
Dec 19, 2017 | 211.43 | 213.05 | 210.30 | 211.11 | 357,715 | -0.53(-0.25%) |
Dec 18, 2017 | 212.48 | 214.07 | 209.78 | 211.64 | 302,295 | -0.20(-0.10%) |
Dec 15, 2017 | 208.29 | 212.85 | 207.68 | 211.84 | 609,687 | +4.39(+2.12%) |
Dec 14, 2017 | 208.44 | 210.26 | 206.68 | 207.45 | 237,716 | -1.07(-0.52%) |
Dec 13, 2017 | 207.90 | 211.00 | 207.19 | 208.53 | 528,601 | +1.38(+0.66%) |
Dec 12, 2017 | 207.82 | 208.97 | 206.88 | 207.15 | 240,852 | -0.50(-0.24%) |
Dec 11, 2017 | 210.27 | 210.44 | 207.23 | 207.65 | 208,911 | -2.58(-1.23%) |
Dec 08, 2017 | 209.77 | 211.09 | 208.85 | 210.23 | 436,746 | +1.02(+0.49%) |
Dec 07, 2017 | 207.18 | 209.75 | 207.00 | 209.21 | 229,397 | +1.96(+0.95%) |
Dec 06, 2017 | 206.54 | 208.29 | 206.42 | 207.25 | 406,840 | +0.76(+0.37%) |
Dec 05, 2017 | 208.33 | 209.32 | 206.41 | 206.49 | 252,447 | -1.35(-0.65%) |
Dec 04, 2017 | 211.06 | 211.50 | 206.96 | 207.83 | 237,252 | -1.49(-0.71%) |
Dec 01, 2017 | 214.36 | 214.43 | 208.16 | 209.32 | 198,630 | -5.04(-2.35%) |
Nov 30, 2017 | 213.28 | 215.71 | 212.39 | 214.36 | 477,626 | +1.76(+0.83%) |
Nov 29, 2017 | 213.91 | 214.59 | 212.23 | 212.60 | 189,498 | -1.27(-0.59%) |
Nov 28, 2017 | 209.36 | 214.21 | 207.59 | 213.87 | 283,181 | +5.38(+2.58%) |
Nov 27, 2017 | 207.37 | 208.90 | 207.19 | 208.49 | 153,123 | +0.53(+0.26%) |
Nov 24, 2017 | 208.45 | 208.45 | 207.17 | 207.96 | 70,592 | +0.34(+0.16%) |
Nov 22, 2017 | 210.11 | 210.11 | 207.22 | 207.62 | 288,938 | -1.64(-0.78%) |
Nov 21, 2017 | 208.01 | 210.31 | 208.01 | 209.26 | 246,611 | +2.03(+0.98%) |
Nov 20, 2017 | 206.88 | 207.63 | 205.58 | 207.24 | 181,358 | +1.31(+0.64%) |
Nov 17, 2017 | 208.23 | 208.23 | 205.85 | 205.93 | 247,412 | -2.61(-1.25%) |
Nov 16, 2017 | 209.58 | 209.91 | 207.59 | 208.54 | 214,198 | +0.23(+0.11%) |
Nov 15, 2017 | 209.69 | 210.10 | 207.40 | 208.31 | 168,636 | -1.74(-0.83%) |
Nov 14, 2017 | 211.26 | 211.32 | 208.79 | 210.05 | 298,066 | -1.46(-0.69%) |
Nov 13, 2017 | 212.53 | 212.96 | 210.54 | 211.51 | 219,586 | -1.31(-0.62%) |
Nov 10, 2017 | 214.84 | 214.84 | 210.39 | 212.82 | 322,022 | -1.67(-0.78%) |
Nov 09, 2017 | 221.32 | 221.94 | 214.13 | 214.49 | 463,364 | -8.32(-3.73%) |
Nov 08, 2017 | 207.81 | 224.12 | 207.81 | 222.81 | 1,140,509 | +16.46(+7.98%) |
Nov 07, 2017 | 209.28 | 210.60 | 205.82 | 206.35 | 387,265 | -2.53(-1.21%) |
Nov 06, 2017 | 207.58 | 210.41 | 207.52 | 208.88 | 275,969 | +1.01(+0.48%) |
Nov 03, 2017 | 207.59 | 208.21 | 205.88 | 207.87 | 320,614 | +0.44(+0.21%) |
Nov 02, 2017 | 206.72 | 208.20 | 205.39 | 207.43 | 339,723 | +0.80(+0.39%) |
Nov 01, 2017 | 206.20 | 206.84 | 205.31 | 206.63 | 201,435 | +0.73(+0.36%) |
Oct 31, 2017 | 205.51 | 206.23 | 204.02 | 205.89 | 307,214 | +0.60(+0.29%) |
Oct 30, 2017 | 205.67 | 206.41 | 204.71 | 205.29 | 126,843 | -1.16(-0.56%) |
Oct 27, 2017 | 205.64 | 206.68 | 204.22 | 206.45 | 214,534 | +1.45(+0.71%) |
Oct 26, 2017 | 207.29 | 207.83 | 203.62 | 205.00 | 198,168 | -1.93(-0.93%) |
Oct 25, 2017 | 208.25 | 209.20 | 205.56 | 206.93 | 171,696 | -1.71(-0.82%) |
Oct 24, 2017 | 207.48 | 208.90 | 207.48 | 208.63 | 216,651 | +1.19(+0.58%) |
Oct 23, 2017 | 209.37 | 209.37 | 206.40 | 207.44 | 284,428 | -0.74(-0.36%) |
Oct 20, 2017 | 208.44 | 209.33 | 207.67 | 208.18 | 200,524 | +0.54(+0.26%) |
Oct 19, 2017 | 206.94 | 207.82 | 205.31 | 207.64 | 253,974 | -0.07(-0.03%) |
Oct 18, 2017 | 208.79 | 208.84 | 205.33 | 207.71 | 362,940 | -0.30(-0.14%) |
Oct 17, 2017 | 208.76 | 209.49 | 207.61 | 208.01 | 221,131 | -0.62(-0.30%) |
Oct 16, 2017 | 207.13 | 208.78 | 206.85 | 208.63 | 285,984 | +1.35(+0.65%) |
Oct 13, 2017 | 208.33 | 209.00 | 206.79 | 207.28 | 259,183 | -0.92(-0.44%) |
Oct 12, 2017 | 207.08 | 209.27 | 206.40 | 208.20 | 489,256 | +1.34(+0.65%) |
Oct 11, 2017 | 207.32 | 208.43 | 206.18 | 206.87 | 256,616 | -0.84(-0.40%) |
Oct 10, 2017 | 209.44 | 209.44 | 207.06 | 207.71 | 269,141 | -0.94(-0.45%) |
Oct 09, 2017 | 208.84 | 209.53 | 207.91 | 208.64 | 219,779 | +0.10(+0.05%) |
Oct 06, 2017 | 207.07 | 208.65 | 206.23 | 208.55 | 305,992 | +1.48(+0.71%) |
Oct 05, 2017 | 206.30 | 207.83 | 205.11 | 207.07 | 280,978 | +0.02(+0.01%) |
Oct 04, 2017 | 204.46 | 207.13 | 204.43 | 207.05 | 422,437 | +1.89(+0.92%) |
Oct 03, 2017 | 204.64 | 205.59 | 203.39 | 205.16 | 494,089 | +1.83(+0.90%) |
Oct 02, 2017 | 201.17 | 203.50 | 200.43 | 203.33 | 258,355 | +3.09(+1.54%) |
Sep 29, 2017 | 197.60 | 200.76 | 196.24 | 200.24 | 310,360 | +2.99(+1.52%) |
Sep 28, 2017 | 197.51 | 198.24 | 195.85 | 197.25 | 315,754 | -0.35(-0.18%) |
Sep 27, 2017 | 197.24 | 198.19 | 196.03 | 197.61 | 315,806 | +1.11(+0.56%) |
Sep 26, 2017 | 194.55 | 197.08 | 194.22 | 196.50 | 236,679 | +1.53(+0.78%) |
Sep 25, 2017 | 194.69 | 195.43 | 192.91 | 194.97 | 240,143 | +0.10(+0.05%) |
Sep 22, 2017 | 194.03 | 195.89 | 193.91 | 194.87 | 194,996 | +1.05(+0.54%) |
Sep 21, 2017 | 193.44 | 193.99 | 191.17 | 193.82 | 312,524 | +0.94(+0.49%) |
Sep 20, 2017 | 192.00 | 193.56 | 191.89 | 192.88 | 333,103 | +0.93(+0.48%) |
Sep 19, 2017 | 190.75 | 193.05 | 189.98 | 191.96 | 481,200 | +1.33(+0.70%) |
Sep 18, 2017 | 188.85 | 192.36 | 188.37 | 190.63 | 321,556 | +2.79(+1.49%) |
Sep 15, 2017 | 185.90 | 187.94 | 185.90 | 187.84 | 394,235 | +2.00(+1.08%) |
Sep 14, 2017 | 186.57 | 186.69 | 184.77 | 185.84 | 276,514 | -0.25(-0.13%) |
Sep 13, 2017 | 188.50 | 188.85 | 185.97 | 186.08 | 175,038 | -2.77(-1.47%) |
Sep 12, 2017 | 187.66 | 188.88 | 187.36 | 188.85 | 159,973 | +1.57(+0.84%) |
Sep 11, 2017 | 186.49 | 187.46 | 185.70 | 187.28 | 293,228 | +1.19(+0.64%) |
Sep 08, 2017 | 185.01 | 186.96 | 184.06 | 186.08 | 254,900 | +0.44(+0.24%) |
Sep 07, 2017 | 186.83 | 186.84 | 183.53 | 185.64 | 196,437 | -1.48(-0.79%) |
Sep 06, 2017 | 189.18 | 189.32 | 186.78 | 187.12 | 393,977 | -1.54(-0.82%) |
Sep 05, 2017 | 190.54 | 190.89 | 187.69 | 188.66 | 431,222 | -1.49(-0.79%) |
Sep 01, 2017 | 189.59 | 190.89 | 189.56 | 190.15 | 220,692 | +0.95(+0.50%) |
Aug 31, 2017 | 186.78 | 189.61 | 186.01 | 189.21 | 290,990 | +3.02(+1.62%) |
Aug 30, 2017 | 185.09 | 186.30 | 184.40 | 186.19 | 195,869 | +1.55(+0.84%) |
Aug 29, 2017 | 181.96 | 184.92 | 181.40 | 184.64 | 322,637 | +2.37(+1.30%) |
Aug 28, 2017 | 185.42 | 185.64 | 182.16 | 182.27 | 236,991 | -2.49(-1.35%) |
Aug 25, 2017 | 185.73 | 187.87 | 184.16 | 184.77 | 460,994 | -0.38(-0.21%) |
Aug 24, 2017 | 183.39 | 185.35 | 182.63 | 185.15 | 226,583 | +2.24(+1.22%) |
Aug 23, 2017 | 182.79 | 183.30 | 182.11 | 182.91 | 119,599 | -0.26(-0.14%) |
Aug 22, 2017 | 181.05 | 183.63 | 179.84 | 183.17 | 217,634 | +3.36(+1.87%) |
Aug 21, 2017 | 180.72 | 181.52 | 179.22 | 179.81 | 275,502 | -1.15(-0.63%) |
Aug 18, 2017 | 183.74 | 184.02 | 180.73 | 180.95 | 244,893 | -2.84(-1.54%) |
Aug 17, 2017 | 185.50 | 187.20 | 183.62 | 183.79 | 223,568 | -2.10(-1.13%) |
Aug 16, 2017 | 189.06 | 189.84 | 185.71 | 185.89 | 295,880 | -3.09(-1.64%) |
Aug 15, 2017 | 189.70 | 190.72 | 188.75 | 188.99 | 258,788 | -0.60(-0.32%) |
Aug 14, 2017 | 189.42 | 190.54 | 188.52 | 189.59 | 414,506 | +1.63(+0.87%) |
Aug 11, 2017 | 189.43 | 189.81 | 187.84 | 187.95 | 164,043 | +0.07(+0.04%) |
Aug 10, 2017 | 189.24 | 192.65 | 187.85 | 187.88 | 236,701 | -1.48(-0.78%) |
Aug 09, 2017 | 188.54 | 190.46 | 187.89 | 189.37 | 284,336 | +0.67(+0.36%) |
Aug 08, 2017 | 188.47 | 189.55 | 187.94 | 188.69 | 243,039 | +0.41(+0.22%) |
Aug 07, 2017 | 188.71 | 189.22 | 187.26 | 188.29 | 236,394 | -0.36(-0.19%) |
Aug 04, 2017 | 188.67 | 189.90 | 187.84 | 188.65 | 227,833 | +0.02(+0.01%) |
Aug 03, 2017 | 184.29 | 189.37 | 184.27 | 188.63 | 733,277 | +5.04(+2.75%) |
Aug 02, 2017 | 181.87 | 184.50 | 180.36 | 183.59 | 397,999 | +1.43(+0.78%) |
Aug 01, 2017 | 182.72 | 182.91 | 180.92 | 182.16 | 356,514 | +0.42(+0.23%) |
Jul 31, 2017 | 181.66 | 182.61 | 181.44 | 181.74 | 306,057 | +0.41(+0.22%) |
Jul 28, 2017 | 179.01 | 181.54 | 178.48 | 181.33 | 248,976 | +2.48(+1.39%) |
Jul 27, 2017 | 179.80 | 180.29 | 178.10 | 178.85 | 581,779 | -0.57(-0.32%) |
Jul 26, 2017 | 180.45 | 180.49 | 178.56 | 179.43 | 290,482 | -0.12(-0.06%) |
Jul 25, 2017 | 178.18 | 179.72 | 177.32 | 179.54 | 390,685 | +1.73(+0.97%) |
Jul 24, 2017 | 177.59 | 179.14 | 177.51 | 177.81 | 298,313 | +0.27(+0.15%) |
Jul 21, 2017 | 175.32 | 178.24 | 175.02 | 177.54 | 266,550 | +1.90(+1.08%) |
Jul 20, 2017 | 177.69 | 175.13 | 175.64 | 284,473 | +0.62(+0.35%) | |
Jul 19, 2017 | 174.68 | 176.09 | 173.75 | 175.02 | 414,601 | +0.98(+0.56%) |
Jul 18, 2017 | 174.66 | 174.86 | 172.19 | 174.04 | 325,025 | -0.79(-0.45%) |
Jul 17, 2017 | 174.80 | 175.54 | 172.95 | 174.83 | 227,976 | +0.11(+0.07%) |
Jul 14, 2017 | 175.17 | 175.92 | 174.46 | 174.72 | 326,889 | -0.21(-0.12%) |
Jul 13, 2017 | 176.35 | 176.61 | 174.81 | 174.93 | 303,533 | -0.89(-0.51%) |
Jul 12, 2017 | 172.38 | 176.74 | 172.30 | 175.82 | 410,534 | +3.99(+2.32%) |
Jul 11, 2017 | 170.94 | 172.49 | 169.77 | 171.84 | 441,365 | +1.41(+0.83%) |
Jul 10, 2017 | 169.93 | 171.54 | 168.33 | 170.43 | 399,602 | +0.34(+0.20%) |
Jul 07, 2017 | 169.68 | 170.62 | 169.06 | 170.09 | 269,967 | +1.34(+0.79%) |
Jul 06, 2017 | 169.62 | 170.49 | 168.38 | 168.75 | 616,388 | -1.40(-0.82%) |
Jul 05, 2017 | 169.47 | 171.02 | 168.60 | 170.15 | 277,958 | +1.26(+0.75%) |
Jul 03, 2017 | 164.32 | 169.93 | 163.94 | 168.89 | 217,393 | +4.74(+2.89%) |
Jun 30, 2017 | 164.12 | 164.82 | 162.81 | 164.15 | 312,187 | +0.83(+0.51%) |
Jun 29, 2017 | 165.33 | 165.56 | 161.73 | 163.32 | 253,215 | -1.89(-1.14%) |
Jun 28, 2017 | 165.60 | 166.60 | 165.09 | 165.21 | 218,176 | +0.34(+0.21%) |
Jun 27, 2017 | 163.79 | 166.69 | 163.79 | 164.86 | 297,072 | +0.60(+0.37%) |
Jun 26, 2017 | 164.82 | 166.20 | 163.95 | 164.26 | 227,231 | -0.49(-0.29%) |
Jun 23, 2017 | 163.53 | 166.43 | 163.21 | 164.75 | 711,077 | +1.15(+0.70%) |
Jun 22, 2017 | 164.49 | 164.53 | 162.88 | 163.60 | 619,545 | -0.92(-0.56%) |
Jun 21, 2017 | 164.46 | 165.42 | 163.57 | 164.52 | 333,070 | +0.27(+0.17%) |
Jun 20, 2017 | 164.03 | 165.36 | 162.97 | 164.24 | 433,935 | -0.78(-0.48%) |
Jun 19, 2017 | 166.84 | 166.84 | 162.67 | 165.03 | 563,940 | +1.04(+0.63%) |
Jun 16, 2017 | 170.87 | 171.39 | 163.43 | 163.99 | 1,073,435 | -8.45(-4.90%) |
Jun 15, 2017 | 172.11 | 173.23 | 171.73 | 172.44 | 181,646 | -1.07(-0.61%) |
Jun 14, 2017 | 173.63 | 174.97 | 173.18 | 173.50 | 276,282 | +0.09(+0.05%) |
Jun 13, 2017 | 172.03 | 174.89 | 171.92 | 173.41 | 236,401 | +1.67(+0.98%) |
Jun 12, 2017 | 170.35 | 172.00 | 169.49 | 171.74 | 564,892 | +1.15(+0.67%) |
Jun 09, 2017 | 169.79 | 171.59 | 169.21 | 170.59 | 441,204 | +0.85(+0.50%) |
Jun 08, 2017 | 167.24 | 169.94 | 166.83 | 169.75 | 455,691 | +2.32(+1.39%) |
Jun 07, 2017 | 166.65 | 167.50 | 165.68 | 167.43 | 292,018 | +0.93(+0.56%) |
Jun 06, 2017 | 167.70 | 168.38 | 166.45 | 166.50 | 417,605 | -2.07(-1.23%) |
Jun 05, 2017 | 169.90 | 169.90 | 168.20 | 168.57 | 351,635 | -2.30(-1.35%) |
Jun 02, 2017 | 171.14 | 172.53 | 170.54 | 170.87 | 313,503 | -0.44(-0.26%) |
Jun 01, 2017 | 173.56 | 173.56 | 170.08 | 171.31 | 393,019 | -1.34(-0.78%) |
May 31, 2017 | 171.27 | 173.10 | 169.92 | 172.66 | 532,477 | +1.53(+0.89%) |
May 30, 2017 | 173.56 | 174.36 | 170.72 | 171.13 | 278,025 | -1.97(-1.14%) |
May 26, 2017 | 173.50 | 174.97 | 172.83 | 173.10 | 282,986 | -0.99(-0.57%) |
May 25, 2017 | 172.38 | 174.52 | 172.35 | 174.09 | 207,629 | +1.93(+1.12%) |
May 24, 2017 | 172.86 | 173.93 | 171.92 | 172.16 | 216,730 | -0.16(-0.09%) |
May 23, 2017 | 172.43 | 172.84 | 170.43 | 172.32 | 193,569 | +0.09(+0.05%) |
May 22, 2017 | 174.33 | 175.36 | 172.04 | 172.23 | 309,714 | +0.39(+0.23%) |
May 19, 2017 | 168.16 | 173.17 | 167.68 | 171.85 | 484,397 | +4.53(+2.71%) |
May 18, 2017 | 167.14 | 168.72 | 166.15 | 167.32 | 606,098 | -0.71(-0.42%) |
May 17, 2017 | 172.53 | 171.64 | 167.88 | 168.03 | 307,959 | -4.50(-2.61%) |
May 16, 2017 | 173.31 | 173.95 | 172.30 | 172.53 | 383,524 | -0.91(-0.52%) |
May 15, 2017 | 170.07 | 173.90 | 169.71 | 173.44 | 383,582 | +2.82(+1.65%) |
May 12, 2017 | 171.53 | 171.84 | 170.01 | 170.62 | 319,928 | -1.31(-0.76%) |
May 11, 2017 | 172.92 | 173.09 | 171.00 | 171.93 | 323,630 | -0.78(-0.45%) |
May 10, 2017 | 171.75 | 174.05 | 171.68 | 172.71 | 387,133 | +0.42(+0.24%) |
May 09, 2017 | 171.60 | 172.90 | 171.06 | 172.28 | 301,216 | +0.60(+0.35%) |
May 08, 2017 | 171.79 | 172.45 | 169.86 | 171.69 | 435,386 | -0.17(-0.10%) |
May 05, 2017 | 166.97 | 173.81 | 165.99 | 171.85 | 674,249 | +6.41(+3.87%) |
May 04, 2017 | 173.50 | 173.50 | 161.40 | 165.45 | 1,315,590 | -11.29(-6.39%) |
May 03, 2017 | 176.32 | 176.99 | 174.93 | 176.73 | 399,648 | +0.34(+0.19%) |
May 02, 2017 | 175.24 | 176.75 | 175.24 | 176.39 | 259,667 | +0.98(+0.56%) |
May 01, 2017 | 176.56 | 177.44 | 174.05 | 175.41 | 388,816 | -1.19(-0.67%) |
Apr 28, 2017 | 178.09 | 178.35 | 175.64 | 176.59 | 330,012 | -1.14(-0.64%) |
Apr 27, 2017 | 178.61 | 179.44 | 176.80 | 177.74 | 244,793 | -0.78(-0.44%) |
Apr 26, 2017 | 180.23 | 180.40 | 176.71 | 178.52 | 316,079 | -1.69(-0.94%) |
Apr 25, 2017 | 178.89 | 180.72 | 178.52 | 180.21 | 268,159 | +1.13(+0.63%) |
Apr 24, 2017 | 177.34 | 179.37 | 176.37 | 179.08 | 353,772 | +3.59(+2.05%) |
Apr 21, 2017 | 175.99 | 176.87 | 175.35 | 175.49 | 457,918 | -0.37(-0.21%) |
Apr 20, 2017 | 176.19 | 177.33 | 174.69 | 175.85 | 378,625 | +0.00(+0.00%) |
Apr 19, 2017 | 175.65 | 176.41 | 174.43 | 175.85 | 359,431 | +0.67(+0.38%) |
Apr 18, 2017 | 176.41 | 176.81 | 174.07 | 175.19 | 415,730 | -1.32(-0.75%) |
Apr 17, 2017 | 178.81 | 179.19 | 176.25 | 176.50 | 372,480 | -1.92(-1.07%) |
Apr 13, 2017 | 178.35 | 180.52 | 178.19 | 178.42 | 276,801 | -0.60(-0.33%) |
Apr 12, 2017 | 182.63 | 182.63 | 178.62 | 179.02 | 281,894 | -1.73(-0.96%) |
Apr 11, 2017 | 179.41 | 180.87 | 177.79 | 180.75 | 299,000 | +1.52(+0.85%) |
Apr 10, 2017 | 179.69 | 180.32 | 178.62 | 179.23 | 276,286 | +0.08(+0.04%) |
Apr 07, 2017 | 177.57 | 181.20 | 176.71 | 179.15 | 462,778 | +2.95(+1.68%) |
Apr 06, 2017 | 174.56 | 176.91 | 173.61 | 176.20 | 587,437 | +1.56(+0.89%) |
Apr 05, 2017 | 177.95 | 178.84 | 174.27 | 174.64 | 477,620 | -2.98(-1.68%) |
Apr 04, 2017 | 177.54 | 178.78 | 177.18 | 177.62 | 341,390 | +0.19(+0.11%) |