Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 168.15 | 168.61 | 162.39 | 164.29 | 34,301,956 | -4.38(-2.59%) |
Sep 27, 2018 | 167.37 | 171.59 | 167.03 | 168.66 | 27,232,372 | +1.89(+1.13%) |
Sep 26, 2018 | 164.13 | 169.12 | 164.04 | 166.77 | 25,272,330 | +2.04(+1.24%) |
Sep 25, 2018 | 161.82 | 165.41 | 160.98 | 164.74 | 27,647,584 | -0.50(-0.30%) |
Sep 24, 2018 | 160.86 | 165.52 | 160.71 | 165.24 | 19,237,814 | +2.48(+1.52%) |
Sep 21, 2018 | 166.46 | 167.07 | 162.64 | 162.76 | 46,043,600 | -3.09(-1.86%) |
Sep 20, 2018 | 164.33 | 166.27 | 164.30 | 165.84 | 18,953,344 | +2.96(+1.82%) |
Sep 19, 2018 | 159.91 | 163.27 | 159.31 | 162.89 | 19,642,002 | +2.76(+1.72%) |
Sep 18, 2018 | 159.22 | 161.59 | 158.70 | 160.13 | 22,480,002 | -0.28(-0.17%) |
Sep 17, 2018 | 161.75 | 161.89 | 159.60 | 160.41 | 21,010,986 | -1.74(-1.07%) |
Sep 14, 2018 | 161.54 | 162.67 | 160.17 | 162.15 | 21,793,498 | +0.96(+0.59%) |
Sep 13, 2018 | 161.83 | 163.15 | 160.69 | 161.19 | 25,433,760 | -0.64(-0.39%) |
Sep 12, 2018 | 163.08 | 164.32 | 161.63 | 161.83 | 24,097,040 | -3.94(-2.37%) |
Sep 11, 2018 | 163.77 | 167.01 | 163.55 | 165.76 | 20,469,442 | +1.76(+1.07%) |
Sep 10, 2018 | 163.34 | 164.84 | 161.99 | 164.01 | 20,216,166 | +1.14(+0.70%) |
Sep 07, 2018 | 160.14 | 164.46 | 159.99 | 162.87 | 24,326,384 | +0.51(+0.31%) |
Sep 06, 2018 | 166.80 | 166.80 | 159.83 | 162.36 | 41,543,788 | -4.64(-2.78%) |
Sep 05, 2018 | 169.31 | 170.95 | 166.49 | 167.00 | 31,247,692 | -3.98(-2.33%) |
Sep 04, 2018 | 173.32 | 173.71 | 168.62 | 170.98 | 29,824,078 | -4.56(-2.60%) |
Aug 31, 2018 | 175.54 | 175.54 | 175.54 | 0 | -1.91(-1.08%) | |
Aug 30, 2018 | 175.71 | 179.60 | 175.51 | 177.45 | 24,233,520 | +1.74(+0.99%) |
Aug 29, 2018 | 176.10 | 176.60 | 174.56 | 175.71 | 18,694,026 | -0.36(-0.20%) |
Aug 28, 2018 | 177.91 | 178.05 | 175.64 | 176.07 | 15,919,938 | -1.20(-0.68%) |
Aug 27, 2018 | 175.80 | 178.48 | 175.60 | 177.27 | 17,928,158 | +2.81(+1.61%) |
Aug 24, 2018 | 173.52 | 174.63 | 172.74 | 174.46 | 14,647,024 | +1.74(+1.01%) |
Aug 23, 2018 | 172.91 | 175.36 | 172.65 | 172.72 | 18,060,972 | -0.74(-0.43%) |
Aug 22, 2018 | 172.03 | 174.06 | 171.95 | 173.46 | 16,901,842 | +1.02(+0.59%) |
Aug 21, 2018 | 172.63 | 173.99 | 171.21 | 172.44 | 19,570,686 | +0.12(+0.07%) |
Aug 20, 2018 | 173.86 | 174.38 | 170.73 | 172.32 | 21,536,546 | -1.30(-0.75%) |
Aug 17, 2018 | 174.31 | 176.03 | 171.86 | 173.62 | 24,919,512 | -0.90(-0.52%) |
Aug 16, 2018 | 180.23 | 180.31 | 173.83 | 174.51 | 31,374,042 | -4.83(-2.69%) |
Aug 15, 2018 | 179.15 | 180.68 | 174.59 | 179.34 | 33,049,936 | -1.58(-0.87%) |
Aug 14, 2018 | 180.52 | 181.80 | 178.43 | 180.92 | 19,112,608 | +1.06(+0.59%) |
Aug 13, 2018 | 179.91 | 182.42 | 178.71 | 179.86 | 17,432,464 | -0.21(-0.12%) |
Aug 10, 2018 | 181.85 | 181.91 | 179.23 | 180.07 | 21,523,212 | -2.83(-1.55%) |
Aug 09, 2018 | 185.65 | 186.37 | 182.29 | 182.90 | 19,739,506 | -2.09(-1.13%) |
Aug 08, 2018 | 184.55 | 186.65 | 183.56 | 184.98 | 22,221,364 | +1.37(+0.75%) |
Aug 07, 2018 | 186.30 | 188.10 | 183.53 | 183.62 | 33,411,884 | -1.88(-1.01%) |
Aug 06, 2018 | 178.78 | 185.59 | 178.19 | 185.49 | 49,744,284 | +7.90(+4.45%) |
Aug 03, 2018 | 177.50 | 178.66 | 175.96 | 177.59 | 24,789,674 | +1.41(+0.80%) |
Aug 02, 2018 | 170.50 | 176.60 | 170.09 | 176.18 | 32,420,560 | +4.72(+2.75%) |
Aug 01, 2018 | 173.75 | 174.89 | 170.72 | 171.47 | 34,061,984 | -0.93(-0.54%) |
Jul 31, 2018 | 170.49 | 174.06 | 169.82 | 172.40 | 40,350,952 | +1.52(+0.89%) |
Jul 30, 2018 | 175.11 | 175.11 | 166.38 | 170.88 | 65,323,132 | -3.83(-2.19%) |
Jul 27, 2018 | 179.68 | 179.74 | 172.82 | 174.71 | 60,137,440 | -1.37(-0.78%) |
Jul 26, 2018 | 174.71 | 179.81 | 173.57 | 176.07 | 169,813,072 | -41.20(-18.96%) |
Jul 25, 2018 | 215.49 | 218.39 | 214.04 | 217.27 | 63,411,360 | +2.83(+1.32%) |
Jul 24, 2018 | 214.88 | 215.97 | 212.38 | 214.44 | 28,478,852 | +3.76(+1.78%) |
Jul 23, 2018 | 210.36 | 211.40 | 208.58 | 210.69 | 16,722,270 | +0.97(+0.46%) |
Jul 20, 2018 | 208.63 | 211.28 | 208.28 | 209.72 | 16,258,740 | +1.85(+0.89%) |
Jul 19, 2018 | 208.55 | 209.75 | 207.54 | 207.87 | 11,356,076 | -1.27(-0.61%) |
Jul 18, 2018 | 209.60 | 210.77 | 208.22 | 209.14 | 15,348,571 | -0.63(-0.30%) |
Jul 17, 2018 | 204.68 | 210.24 | 204.62 | 209.77 | 15,360,093 | +2.76(+1.33%) |
Jul 16, 2018 | 207.28 | 208.50 | 206.62 | 207.01 | 11,075,012 | -0.09(-0.04%) |
Jul 13, 2018 | 207.10 | 11,515,606 | +0.40(+0.19%) | |||
Jul 12, 2018 | 203.21 | 206.83 | 203.02 | 206.70 | 15,465,099 | +4.38(+2.16%) |
Jul 11, 2018 | 202.01 | 204.28 | 201.54 | 202.32 | 12,936,816 | -1.00(-0.49%) |
Jul 10, 2018 | 204.28 | 204.69 | 202.05 | 203.32 | 13,167,142 | -1.20(-0.59%) |
Jul 09, 2018 | 204.71 | 205.58 | 201.91 | 204.52 | 18,160,584 | +1.51(+0.74%) |
Jul 06, 2018 | 198.24 | 203.42 | 197.49 | 203.01 | 19,761,076 | +4.77(+2.41%) |
Jul 05, 2018 | 194.53 | 198.44 | 193.82 | 198.24 | 19,664,482 | +5.71(+2.97%) |
Jul 03, 2018 | 192.53 | 192.53 | 192.53 | 0 | -4.62(-2.35%) | |
Jul 02, 2018 | 193.16 | 197.24 | 192.11 | 197.15 | 13,956,883 | +3.04(+1.56%) |
Jun 29, 2018 | 197.39 | 193.75 | 194.11 | 15,828,378 | -1.91(-0.97%) | |
Jun 28, 2018 | 194.97 | 197.13 | 193.19 | 196.02 | 18,182,340 | +0.39(+0.20%) |
Jun 27, 2018 | 198.97 | 200.54 | 195.59 | 195.63 | 18,740,130 | -3.16(-1.59%) |
Jun 26, 2018 | 197.39 | 198.89 | 196.02 | 198.79 | 17,910,604 | +2.65(+1.35%) |
Jun 25, 2018 | 199.79 | 199.79 | 192.91 | 196.14 | 25,295,232 | -5.38(-2.67%) |
Jun 22, 2018 | 200.95 | 202.03 | 199.19 | 201.53 | 17,438,672 | +0.24(+0.12%) |
Jun 21, 2018 | 202.54 | 203.17 | 199.88 | 201.29 | 19,062,862 | -0.50(-0.25%) |
Jun 20, 2018 | 198.89 | 203.33 | 198.59 | 201.79 | 28,244,882 | +4.50(+2.28%) |
Jun 19, 2018 | 197.75 | 193.59 | 197.28 | 20,007,162 | -0.82(-0.41%) | |
Jun 18, 2018 | 194.59 | 199.37 | 193.92 | 198.10 | 16,815,612 | +2.46(+1.26%) |
Jun 15, 2018 | 196.86 | 196.60 | 195.64 | 21,884,126 | -0.96(-0.49%) | |
Jun 14, 2018 | 192.90 | 197.07 | 192.71 | 196.60 | 19,139,078 | +4.40(+2.29%) |
Jun 13, 2018 | 192.54 | 194.29 | 191.71 | 192.21 | 15,868,860 | +0.01(+0.01%) |
Jun 12, 2018 | 191.97 | 193.07 | 191.36 | 192.20 | 11,562,824 | +0.86(+0.45%) |
Jun 11, 2018 | 188.61 | 192.40 | 188.60 | 191.34 | 12,933,757 | +2.44(+1.29%) |
Jun 08, 2018 | 187.33 | 189.27 | 186.23 | 188.90 | 12,690,543 | +0.92(+0.49%) |
Jun 07, 2018 | 190.55 | 190.77 | 186.57 | 187.98 | 21,518,230 | -3.16(-1.65%) |
Jun 06, 2018 | 188.91 | 191.14 | 22,577,458 | -1.60(-0.83%) | ||
Jun 05, 2018 | 194.09 | 194.79 | 192.42 | 192.74 | 15,521,302 | -0.34(-0.18%) |
Jun 04, 2018 | 191.64 | 193.77 | 191.27 | 193.07 | 18,955,698 | -0.71(-0.37%) |
Jun 01, 2018 | 192.86 | 194.34 | 191.87 | 193.78 | 17,325,608 | +2.21(+1.15%) |
May 31, 2018 | 187.67 | 192.52 | 187.28 | 191.58 | 30,806,376 | +4.11(+2.19%) |
May 30, 2018 | 186.34 | 187.80 | 185.05 | 187.47 | 13,748,761 | +1.93(+1.04%) |
May 29, 2018 | 184.15 | 186.61 | 183.51 | 185.54 | 16,413,973 | +0.82(+0.44%) |
May 25, 2018 | 184.72 | 184.72 | 184.72 | 0 | -1.01(-0.54%) | |
May 24, 2018 | 185.68 | 186.60 | 184.83 | 185.73 | 12,365,740 | -0.97(-0.52%) |
May 23, 2018 | 182.31 | 186.71 | 182.01 | 186.70 | 16,644,715 | +3.10(+1.69%) |
May 22, 2018 | 184.73 | 185.22 | 183.24 | 183.60 | 12,316,934 | -0.69(-0.37%) |
May 21, 2018 | 183.57 | 185.10 | 182.94 | 184.29 | 13,546,186 | +1.81(+0.99%) |
May 18, 2018 | 183.30 | 184.00 | 182.42 | 182.49 | 13,144,383 | -1.08(-0.59%) |
May 17, 2018 | 182.49 | 183.87 | 182.03 | 183.56 | 14,854,613 | +0.56(+0.31%) |
May 16, 2018 | 183.50 | 184.12 | 182.47 | 183.01 | 16,992,042 | -1.12(-0.61%) |
May 15, 2018 | 184.68 | 185.09 | 183.01 | 184.12 | 15,439,365 | -2.32(-1.24%) |
May 14, 2018 | 187.51 | 187.66 | 186.00 | 186.44 | 15,656,350 | -0.35(-0.19%) |
May 11, 2018 | 184.65 | 188.12 | 183.99 | 186.79 | 21,230,350 | +1.46(+0.79%) |
May 10, 2018 | 182.96 | 185.93 | 182.31 | 185.33 | 21,083,858 | +2.87(+1.57%) |
May 09, 2018 | 179.48 | 182.82 | 178.59 | 182.47 | 23,302,932 | +3.74(+2.09%) |
May 08, 2018 | 178.06 | 178.85 | 176.92 | 178.73 | 15,587,884 | +0.95(+0.53%) |
May 07, 2018 | 177.16 | 179.31 | 176.98 | 177.78 | 18,733,362 | +1.36(+0.77%) |
May 04, 2018 | 172.90 | 176.79 | 172.88 | 176.42 | 17,696,600 | +2.59(+1.49%) |
May 03, 2018 | 174.94 | 175.93 | 171.94 | 173.84 | 24,045,280 | -2.05(-1.16%) |
May 02, 2018 | 174.06 | 177.89 | 174.01 | 175.88 | 30,438,056 | +2.21(+1.27%) |
May 01, 2018 | 171.82 | 173.84 | 170.05 | 173.68 | 26,046,878 | +1.86(+1.08%) |
Apr 30, 2018 | 173.61 | 175.53 | 171.53 | 171.82 | 20,764,004 | -1.59(-0.92%) |
Apr 27, 2018 | 176.62 | 176.91 | 172.42 | 173.41 | 29,836,280 | -0.57(-0.33%) |
Apr 26, 2018 | 173.04 | 176.08 | 170.62 | 173.97 | 77,611,344 | +14.45(+9.06%) |
Apr 25, 2018 | 159.97 | 160.89 | 156.05 | 159.52 | 40,864,236 | +0.00(+0.00%) |
Apr 24, 2018 | 165.25 | 165.92 | 158.02 | 159.52 | 35,103,756 | -6.14(-3.71%) |
Apr 23, 2018 | 167.09 | 168.27 | 164.91 | 165.66 | 23,107,358 | -0.44(-0.26%) |
Apr 20, 2018 | 167.61 | 168.25 | 165.63 | 166.10 | 19,139,724 | -1.82(-1.08%) |
Apr 19, 2018 | 166.02 | 168.15 | 165.03 | 167.92 | 22,239,458 | +1.74(+1.05%) |
Apr 18, 2018 | 166.70 | 167.93 | 165.59 | 166.18 | 20,984,020 | -2.30(-1.36%) |
Apr 17, 2018 | 165.65 | 168.82 | 165.48 | 168.48 | 22,757,012 | +3.83(+2.32%) |
Apr 16, 2018 | 165.55 | 165.60 | 163.22 | 164.66 | 18,127,034 | +0.31(+0.19%) |
Apr 13, 2018 | 164.41 | 165.53 | 163.60 | 164.35 | 20,011,770 | +0.65(+0.40%) |
Apr 12, 2018 | 166.80 | 167.22 | 162.93 | 163.70 | 38,285,196 | -2.45(-1.47%) |
Apr 11, 2018 | 165.19 | 168.47 | 163.08 | 166.14 | 56,183,992 | +1.28(+0.78%) |
Apr 10, 2018 | 157.76 | 165.80 | 156.91 | 164.87 | 58,896,120 | +7.10(+4.50%) |
Apr 09, 2018 | 157.65 | 160.36 | 155.88 | 157.76 | 34,932,908 | +0.73(+0.46%) |
Apr 06, 2018 | 157.56 | 161.25 | 156.64 | 157.03 | 41,688,996 | -2.14(-1.34%) |
Apr 05, 2018 | 161.39 | 161.40 | 156.48 | 159.17 | 41,335,660 | +4.23(+2.73%) |
Apr 04, 2018 | 151.86 | 155.40 | 150.35 | 154.94 | 49,856,936 | -1.01(-0.65%) |
Apr 03, 2018 | 156.38 | 157.22 | 150.65 | 155.94 | 42,573,212 | +0.72(+0.46%) |
Apr 02, 2018 | 157.64 | 159.03 | 153.95 | 155.22 | 36,826,096 | -4.40(-2.75%) |
Mar 29, 2018 | 159.62 | 159.62 | 159.62 | 0 | +6.75(+4.42%) | |
Mar 28, 2018 | 151.49 | 155.72 | 150.64 | 152.87 | 60,062,252 | +0.81(+0.53%) |
Mar 27, 2018 | 156.14 | 162.68 | 150.59 | 152.06 | 79,144,320 | -7.83(-4.90%) |
Mar 26, 2018 | 160.65 | 160.93 | 148.86 | 159.89 | 126,209,760 | +0.67(+0.42%) |
Mar 23, 2018 | 165.26 | 166.92 | 158.90 | 159.22 | 53,666,584 | -5.49(-3.34%) |
Mar 22, 2018 | 165.95 | 170.09 | 163.55 | 164.72 | 73,738,112 | -4.50(-2.66%) |
Mar 21, 2018 | 164.62 | 173.22 | 163.13 | 169.21 | 106,690,328 | +1.24(+0.74%) |
Mar 20, 2018 | 167.29 | 170.02 | 161.78 | 167.97 | 129,953,792 | -4.41(-2.56%) |
Mar 19, 2018 | 176.82 | 176.97 | 169.88 | 172.38 | 88,138,848 | -12.52(-6.77%) |
Mar 16, 2018 | 184.29 | 185.13 | 183.22 | 184.89 | 24,429,330 | +1.23(+0.67%) |
Mar 15, 2018 | 183.05 | 183.81 | 182.00 | 183.66 | 15,660,256 | -0.33(-0.18%) |
Mar 14, 2018 | 182.41 | 184.06 | 181.69 | 184.00 | 16,836,084 | +2.31(+1.27%) |
Mar 13, 2018 | 185.41 | 185.79 | 180.92 | 181.69 | 18,079,932 | -2.88(-1.56%) |
Mar 12, 2018 | 185.03 | 185.90 | 184.03 | 184.56 | 15,311,428 | -0.47(-0.25%) |
Mar 09, 2018 | 183.72 | 185.31 | 183.02 | 185.03 | 18,545,948 | +2.89(+1.58%) |
Mar 08, 2018 | 183.37 | 184.21 | 181.26 | 182.15 | 17,048,062 | -1.37(-0.75%) |
Mar 07, 2018 | 183.62 | 183.51 | 19,036,680 | +3.93(+2.19%) | ||
Mar 06, 2018 | 181.59 | 182.19 | 178.92 | 179.59 | 14,982,416 | -0.62(-0.34%) |
Mar 05, 2018 | 176.01 | 180.96 | 175.70 | 180.21 | 16,195,498 | +3.78(+2.14%) |
Mar 02, 2018 | 173.11 | 176.92 | 172.81 | 176.43 | 20,047,152 | +0.68(+0.39%) |
Mar 01, 2018 | 178.82 | 179.93 | 174.22 | 175.75 | 23,210,516 | -2.38(-1.33%) |
Feb 28, 2018 | 182.11 | 182.69 | 177.95 | 178.13 | 18,647,716 | -3.14(-1.73%) |
Feb 27, 2018 | 184.25 | 184.50 | 181.27 | 181.27 | 15,834,916 | -3.47(-1.88%) |
Feb 26, 2018 | 184.38 | 185.46 | 183.03 | 184.73 | 17,604,266 | +1.64(+0.89%) |
Feb 23, 2018 | 179.71 | 183.20 | 179.32 | 183.10 | 19,027,456 | +4.30(+2.40%) |
Feb 22, 2018 | 177.22 | 178.80 | 17,796,478 | +1.08(+0.61%) | ||
Feb 21, 2018 | 176.52 | 181.05 | 176.21 | 177.72 | 23,200,122 | +1.90(+1.08%) |
Feb 20, 2018 | 175.58 | 177.76 | 174.92 | 175.82 | 21,110,780 | -1.35(-0.76%) |
Feb 16, 2018 | 177.17 | 177.17 | 177.17 | 0 | -2.60(-1.44%) | |
Feb 15, 2018 | 179.33 | 177.26 | 179.77 | 20,793,904 | +0.44(+0.24%) | |
Feb 14, 2018 | 173.27 | 179.56 | 173.06 | 179.33 | 28,944,858 | +6.36(+3.68%) |
Feb 13, 2018 | 175.43 | 175.78 | 172.93 | 172.97 | 21,462,598 | -3.26(-1.85%) |
Feb 12, 2018 | 176.87 | 177.31 | 171.66 | 176.22 | 32,096,404 | +0.30(+0.17%) |
Feb 09, 2018 | 174.57 | 176.71 | 167.00 | 175.92 | 39,929,944 | +4.53(+2.64%) |
Feb 08, 2018 | 181.65 | 171.30 | 171.40 | 38,455,992 | -8.59(-4.77%) | |
Feb 07, 2018 | 183.96 | 184.86 | 179.76 | 179.99 | 27,522,350 | -5.12(-2.77%) |
Feb 06, 2018 | 178.38 | 185.53 | 177.55 | 185.11 | 37,767,936 | +4.05(+2.23%) |
Feb 05, 2018 | 186.73 | 190.41 | 180.42 | 181.07 | 32,890,996 | -9.01(-4.74%) |
Feb 02, 2018 | 191.84 | 194.00 | 189.78 | 190.08 | 26,705,790 | -2.81(-1.46%) |
Feb 01, 2018 | 188.02 | 195.11 | 187.69 | 192.88 | 54,040,520 | +6.19(+3.32%) |
Jan 31, 2018 | 188.17 | 189.55 | 185.02 | 186.69 | 42,405,164 | -0.23(-0.12%) |
Jan 30, 2018 | 187.42 | 187.98 | 181.65 | 186.92 | 20,864,698 | +1.14(+0.61%) |
Jan 29, 2018 | 188.55 | 188.64 | 185.43 | 185.78 | 20,357,048 | -4.02(-2.12%) |
Jan 26, 2018 | 187.55 | 189.80 | 186.61 | 189.80 | 17,778,054 | +2.52(+1.34%) |
Jan 25, 2018 | 187.75 | 188.35 | 186.40 | 187.28 | 17,371,750 | +0.93(+0.50%) |
Jan 24, 2018 | 189.69 | 190.44 | 186.32 | 186.35 | 23,468,810 | -2.80(-1.48%) |
Jan 23, 2018 | 185.85 | 189.35 | 185.35 | 189.15 | 25,688,426 | +3.97(+2.15%) |
Jan 22, 2018 | 180.61 | 185.19 | 180.22 | 185.17 | 21,056,566 | +4.08(+2.25%) |
Jan 19, 2018 | 180.66 | 182.18 | 179.98 | 181.10 | 26,855,004 | +1.49(+0.83%) |
Jan 18, 2018 | 177.94 | 180.79 | 176.89 | 179.61 | 23,279,978 | +2.20(+1.24%) |
Jan 17, 2018 | 179.07 | 179.13 | 175.61 | 177.41 | 28,002,132 | -0.79(-0.44%) |
Jan 16, 2018 | 181.31 | 181.56 | 177.85 | 178.20 | 35,417,468 | -0.98(-0.55%) |
Jan 12, 2018 | 179.18 | 179.18 | 179.18 | 0 | -8.39(-4.47%) | |
Jan 11, 2018 | 188.20 | 188.20 | 187.18 | 187.57 | 9,592,358 | -0.07(-0.04%) |
Jan 10, 2018 | 187.69 | 187.64 | 10,530,088 | -0.03(-0.02%) | ||
Jan 09, 2018 | 188.50 | 188.59 | 186.90 | 187.67 | 12,391,535 | -0.41(-0.22%) |
Jan 08, 2018 | 187.00 | 188.70 | 186.13 | 188.08 | 18,003,670 | +1.43(+0.77%) |
Jan 05, 2018 | 185.39 | 186.70 | 184.73 | 186.65 | 13,588,938 | +2.52(+1.37%) |
Jan 04, 2018 | 184.70 | 186.01 | 183.91 | 184.13 | 13,882,283 | -0.34(-0.18%) |
Jan 03, 2018 | 181.69 | 184.58 | 181.14 | 184.47 | 16,899,798 | +3.25(+1.79%) |
Jan 02, 2018 | 177.49 | 181.39 | 177.36 | 181.23 | 18,161,630 | +4.96(+2.81%) |
Dec 29, 2017 | 176.27 | 176.27 | 176.27 | 0 | -1.46(-0.82%) | |
Dec 28, 2017 | 177.76 | 178.75 | 177.49 | 177.73 | 12,228,586 | +0.30(+0.17%) |
Dec 27, 2017 | 176.36 | 178.25 | 176.07 | 177.43 | 9,504,822 | +1.63(+0.93%) |
Dec 26, 2017 | 176.81 | 174.49 | 175.80 | 8,901,254 | -1.21(-0.68%) | |
Dec 22, 2017 | 176.95 | 177.34 | 176.04 | 177.01 | 8,518,480 | -0.25(-0.14%) |
Dec 21, 2017 | 177.75 | 178.49 | 176.86 | 177.26 | 11,158,632 | -0.44(-0.25%) |
Dec 20, 2017 | 179.62 | 179.62 | 177.17 | 177.70 | 11,855,868 | -1.62(-0.90%) |
Dec 19, 2017 | 179.76 | 179.89 | 178.03 | 179.32 | 14,862,776 | -1.31(-0.72%) |
Dec 18, 2017 | 180.82 | 181.11 | 179.56 | 180.63 | 17,229,166 | +0.64(+0.36%) |
Dec 15, 2017 | 178.83 | 180.30 | 178.17 | 179.99 | 28,493,300 | +1.79(+1.00%) |
Dec 14, 2017 | 178.10 | 180.17 | 177.49 | 178.20 | 13,587,469 | +0.09(+0.05%) |
Dec 13, 2017 | 177.11 | 178.97 | 177.06 | 178.11 | 14,625,768 | +1.34(+0.76%) |
Dec 12, 2017 | 178.41 | 178.99 | 176.41 | 176.77 | 16,813,548 | -2.08(-1.16%) |
Dec 11, 2017 | 179.11 | 180.03 | 178.61 | 178.85 | 13,172,442 | +0.04(+0.02%) |
Dec 08, 2017 | 181.34 | 182.07 | 178.55 | 178.81 | 19,904,860 | -1.14(-0.63%) |
Dec 07, 2017 | 175.61 | 180.20 | 175.61 | 179.95 | 20,374,518 | +4.08(+2.32%) |
Dec 06, 2017 | 172.32 | 176.58 | 171.72 | 175.87 | 20,217,208 | +3.23(+1.87%) |
Dec 05, 2017 | 170.27 | 175.19 | 168.83 | 172.65 | 20,188,350 | +1.36(+0.79%) |
Dec 04, 2017 | 176.10 | 176.38 | 170.61 | 171.29 | 24,458,448 | -3.63(-2.07%) |
Dec 01, 2017 | 175.84 | 177.29 | 175.24 | 174.91 | 20,203,938 | -2.08(-1.17%) |
Nov 30, 2017 | 176.66 | 178.07 | 175.01 | 176.99 | 25,224,010 | +2.05(+1.17%) |
Nov 29, 2017 | 181.70 | 181.78 | 173.82 | 174.94 | 41,937,472 | -7.28(-4.00%) |
Nov 28, 2017 | 183.31 | 184.06 | 181.90 | 182.23 | 14,391,385 | -0.61(-0.33%) |
Nov 27, 2017 | 182.37 | 183.53 | 181.80 | 182.84 | 12,351,834 | +0.25(+0.14%) |
Nov 24, 2017 | 180.21 | 182.96 | 180.10 | 182.59 | 9,436,284 | +1.91(+1.06%) |
Nov 22, 2017 | 181.11 | 181.54 | 180.25 | 180.68 | 10,387,338 | -0.99(-0.54%) |
Nov 21, 2017 | 178.96 | 181.70 | 178.80 | 181.67 | 14,504,371 | +3.12(+1.75%) |
Nov 20, 2017 | 178.68 | 179.31 | 177.91 | 178.55 | 10,055,314 | -0.26(-0.14%) |
Nov 17, 2017 | 179.11 | 179.79 | 178.71 | 178.81 | 13,031,792 | -0.59(-0.33%) |
Nov 16, 2017 | 178.57 | 179.64 | 178.31 | 179.40 | 15,253,385 | +1.64(+0.92%) |
Nov 15, 2017 | 176.47 | 178.38 | 176.21 | 177.76 | 10,239,483 | -0.12(-0.07%) |
Nov 14, 2017 | 177.94 | 178.78 | 176.99 | 177.88 | 9,552,612 | -0.70(-0.39%) |
Nov 13, 2017 | 177.31 | 178.85 | 177.11 | 178.58 | 9,530,810 | +0.31(+0.17%) |
Nov 10, 2017 | 178.16 | 178.91 | 177.77 | 178.27 | 11,081,935 | -0.84(-0.47%) |
Nov 09, 2017 | 178.12 | 179.21 | 176.90 | 179.11 | 12,617,218 | -0.26(-0.14%) |
Nov 08, 2017 | 179.60 | 180.16 | 178.92 | 179.37 | 10,494,859 | -0.69(-0.38%) |
Nov 07, 2017 | 180.31 | 180.56 | 178.77 | 180.06 | 12,926,907 | +0.08(+0.04%) |
Nov 06, 2017 | 178.37 | 180.26 | 178.15 | 179.98 | 13,295,933 | +1.25(+0.70%) |
Nov 03, 2017 | 179.10 | 179.67 | 176.52 | 178.73 | 17,841,042 | +0.00(+0.00%) |
Nov 02, 2017 | 180.44 | 181.75 | 177.15 | 178.73 | 35,537,080 | -3.74(-2.05%) |
Nov 01, 2017 | 182.17 | 182.71 | 180.38 | 182.47 | 40,794,200 | +2.60(+1.44%) |
Oct 31, 2017 | 180.38 | 180.61 | 178.75 | 179.87 | 20,145,970 | +0.19(+0.11%) |
Oct 30, 2017 | 179.07 | 180.50 | 177.42 | 179.68 | 24,364,204 | +1.99(+1.12%) |
Oct 27, 2017 | 173.97 | 178.01 | 173.72 | 177.69 | 30,317,414 | +7.24(+4.25%) |
Oct 26, 2017 | 171.20 | 172.10 | 170.21 | 170.45 | 11,827,454 | +0.03(+0.02%) |
Oct 25, 2017 | 171.72 | 172.07 | 168.71 | 170.42 | 15,882,044 | -1.20(-0.70%) |
Oct 24, 2017 | 172.12 | 173.06 | 171.32 | 171.62 | 12,278,493 | +0.53(+0.31%) |
Oct 23, 2017 | 175.01 | 175.15 | 171.07 | 171.09 | 13,863,253 | -3.71(-2.12%) |
Oct 20, 2017 | 175.31 | 175.69 | 174.44 | 174.79 | 12,615,609 | +0.42(+0.24%) |
Oct 19, 2017 | 174.75 | 175.84 | 172.45 | 174.38 | 14,054,908 | -1.47(-0.83%) |
Oct 18, 2017 | 176.46 | 176.55 | 175.56 | 175.84 | 12,761,031 | -0.08(-0.05%) |
Oct 17, 2017 | 174.53 | 175.94 | 174.18 | 175.92 | 15,999,662 | +1.59(+0.91%) |
Oct 16, 2017 | 174.31 | 174.81 | 173.88 | 174.34 | 11,501,212 | +0.78(+0.45%) |
Oct 13, 2017 | 173.27 | 174.47 | 173.02 | 173.56 | 13,672,799 | +1.19(+0.69%) |
Oct 12, 2017 | 172.43 | 173.67 | 172.12 | 172.37 | 10,360,612 | -0.19(-0.11%) |
Oct 11, 2017 | 171.77 | 172.60 | 171.22 | 172.56 | 11,280,392 | +1.15(+0.67%) |
Oct 10, 2017 | 172.82 | 173.02 | 170.62 | 171.41 | 11,352,516 | -0.91(-0.53%) |
Oct 09, 2017 | 172.52 | 174.69 | 171.83 | 172.32 | 14,581,737 | +0.27(+0.16%) |
Oct 06, 2017 | 170.07 | 172.19 | 169.58 | 172.05 | 13,138,398 | +0.99(+0.58%) |
Oct 05, 2017 | 169.00 | 171.13 | 168.42 | 171.06 | 14,589,796 | +2.82(+1.67%) |
Oct 04, 2017 | 169.65 | 170.49 | 168.12 | 168.24 | 12,138,430 | -1.54(-0.91%) |
Oct 03, 2017 | 169.12 | 170.55 | 169.02 | 169.78 | 8,196,325 | +0.49(+0.29%) |