Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 173.79 | 175.72 | 171.71 | 172.00 | 20,741,996 | -1.59(-0.92%) |
Apr 27, 2018 | 176.81 | 177.10 | 172.60 | 173.59 | 29,804,656 | -0.57(-0.33%) |
Apr 26, 2018 | 173.22 | 176.27 | 170.80 | 174.16 | 77,529,088 | +14.47(+9.06%) |
Apr 25, 2018 | 160.15 | 161.06 | 156.22 | 159.69 | 40,820,924 | +0.00(+0.00%) |
Apr 24, 2018 | 165.43 | 166.10 | 158.19 | 159.69 | 35,066,548 | -6.15(-3.71%) |
Apr 23, 2018 | 167.27 | 168.45 | 165.09 | 165.84 | 23,082,866 | -0.44(-0.26%) |
Apr 20, 2018 | 167.79 | 168.43 | 165.81 | 166.28 | 19,119,438 | -1.82(-1.08%) |
Apr 19, 2018 | 166.20 | 168.33 | 165.20 | 168.10 | 22,215,886 | +1.74(+1.05%) |
Apr 18, 2018 | 166.88 | 168.11 | 165.77 | 166.36 | 20,961,780 | -2.30(-1.36%) |
Apr 17, 2018 | 165.83 | 169.00 | 165.66 | 168.66 | 22,732,892 | +3.83(+2.32%) |
Apr 16, 2018 | 165.72 | 165.78 | 163.39 | 164.83 | 18,107,822 | +0.31(+0.19%) |
Apr 13, 2018 | 164.58 | 165.70 | 163.77 | 164.52 | 19,990,560 | +0.65(+0.40%) |
Apr 12, 2018 | 166.98 | 167.40 | 163.10 | 163.87 | 38,244,616 | -2.45(-1.47%) |
Apr 11, 2018 | 165.36 | 168.65 | 163.25 | 166.32 | 56,124,444 | +1.28(+0.78%) |
Apr 10, 2018 | 157.93 | 165.98 | 157.08 | 165.04 | 58,833,696 | +7.11(+4.50%) |
Apr 09, 2018 | 157.82 | 160.53 | 156.04 | 157.93 | 34,895,884 | +0.73(+0.46%) |
Apr 06, 2018 | 157.73 | 161.42 | 156.81 | 157.20 | 41,644,812 | -2.14(-1.34%) |
Apr 05, 2018 | 161.56 | 161.57 | 156.65 | 159.34 | 41,291,848 | +4.24(+2.73%) |
Apr 04, 2018 | 152.03 | 155.56 | 150.51 | 155.10 | 49,804,092 | -1.01(-0.65%) |
Apr 03, 2018 | 156.55 | 157.39 | 150.81 | 156.11 | 42,528,088 | +0.72(+0.46%) |
Apr 02, 2018 | 157.81 | 159.20 | 154.11 | 155.39 | 36,787,064 | -4.40(-2.75%) |
Mar 29, 2018 | 159.79 | 159.79 | 159.79 | 0 | +6.76(+4.42%) | |
Mar 28, 2018 | 151.65 | 155.88 | 150.80 | 153.03 | 59,998,592 | +0.81(+0.53%) |
Mar 27, 2018 | 156.31 | 162.85 | 150.75 | 152.22 | 79,060,432 | -7.84(-4.90%) |
Mar 26, 2018 | 160.82 | 161.10 | 149.02 | 160.06 | 126,075,992 | +0.67(+0.42%) |
Mar 23, 2018 | 165.44 | 167.10 | 159.07 | 159.39 | 53,609,704 | -5.50(-3.34%) |
Mar 22, 2018 | 166.13 | 170.27 | 163.72 | 164.89 | 73,659,960 | -4.50(-2.66%) |
Mar 21, 2018 | 164.80 | 173.40 | 163.30 | 169.39 | 106,577,248 | +1.24(+0.74%) |
Mar 20, 2018 | 167.47 | 170.20 | 161.95 | 168.15 | 129,816,056 | -4.41(-2.56%) |
Mar 19, 2018 | 177.01 | 177.16 | 170.06 | 172.56 | 88,045,432 | -12.53(-6.77%) |
Mar 16, 2018 | 184.49 | 185.33 | 183.41 | 185.09 | 24,403,438 | +1.23(+0.67%) |
Mar 15, 2018 | 183.24 | 184.00 | 182.19 | 183.86 | 15,643,658 | -0.33(-0.18%) |
Mar 14, 2018 | 182.60 | 184.25 | 181.88 | 184.19 | 16,818,240 | +2.31(+1.27%) |
Mar 13, 2018 | 185.61 | 185.99 | 181.11 | 181.88 | 18,060,770 | -2.88(-1.56%) |
Mar 12, 2018 | 185.23 | 186.10 | 184.22 | 184.76 | 15,295,200 | -0.47(-0.25%) |
Mar 09, 2018 | 183.91 | 185.51 | 183.21 | 185.23 | 18,526,292 | +2.89(+1.58%) |
Mar 08, 2018 | 183.56 | 184.40 | 181.45 | 182.34 | 17,029,992 | -1.37(-0.75%) |
Mar 07, 2018 | 183.82 | 183.71 | 19,016,504 | +3.93(+2.19%) | ||
Mar 06, 2018 | 181.78 | 182.38 | 179.11 | 179.78 | 14,966,536 | -0.62(-0.34%) |
Mar 05, 2018 | 176.20 | 181.15 | 175.89 | 180.40 | 16,178,333 | +3.78(+2.14%) |
Mar 02, 2018 | 173.29 | 177.11 | 172.99 | 176.62 | 20,025,904 | +0.68(+0.39%) |
Mar 01, 2018 | 179.01 | 180.12 | 174.41 | 175.94 | 23,185,916 | -2.38(-1.33%) |
Feb 28, 2018 | 182.30 | 182.88 | 178.14 | 178.32 | 18,627,952 | -3.14(-1.73%) |
Feb 27, 2018 | 184.45 | 184.70 | 181.46 | 181.46 | 15,818,133 | -3.47(-1.88%) |
Feb 26, 2018 | 184.58 | 185.66 | 183.22 | 184.93 | 17,585,608 | +1.64(+0.89%) |
Feb 23, 2018 | 179.90 | 183.39 | 179.51 | 183.29 | 19,007,288 | +4.30(+2.40%) |
Feb 22, 2018 | 177.41 | 178.99 | 17,777,616 | +1.08(+0.61%) | ||
Feb 21, 2018 | 176.71 | 181.24 | 176.40 | 177.91 | 23,175,532 | +1.90(+1.08%) |
Feb 20, 2018 | 175.77 | 177.95 | 175.11 | 176.01 | 21,088,404 | -1.35(-0.76%) |
Feb 16, 2018 | 177.36 | 177.36 | 177.36 | 0 | -2.60(-1.44%) | |
Feb 15, 2018 | 179.52 | 177.45 | 179.96 | 20,771,864 | +0.44(+0.25%) | |
Feb 14, 2018 | 173.45 | 179.75 | 173.25 | 179.52 | 28,914,180 | +6.37(+3.68%) |
Feb 13, 2018 | 175.62 | 175.97 | 173.11 | 173.15 | 21,439,850 | -3.26(-1.85%) |
Feb 12, 2018 | 177.06 | 177.50 | 171.84 | 176.41 | 32,062,386 | +0.30(+0.17%) |
Feb 09, 2018 | 174.76 | 176.90 | 167.18 | 176.11 | 39,887,624 | +4.53(+2.64%) |
Feb 08, 2018 | 181.84 | 171.48 | 171.58 | 38,415,232 | -8.60(-4.77%) | |
Feb 07, 2018 | 184.15 | 185.06 | 179.95 | 180.18 | 27,493,180 | -5.13(-2.77%) |
Feb 06, 2018 | 178.57 | 185.73 | 177.74 | 185.31 | 37,727,908 | +4.05(+2.23%) |
Feb 05, 2018 | 186.93 | 190.61 | 180.61 | 181.26 | 32,856,136 | -9.02(-4.74%) |
Feb 02, 2018 | 192.04 | 194.21 | 189.98 | 190.28 | 26,677,484 | -2.81(-1.46%) |
Feb 01, 2018 | 188.22 | 195.32 | 187.89 | 193.09 | 53,983,244 | +6.20(+3.32%) |
Jan 31, 2018 | 188.37 | 189.75 | 185.22 | 186.89 | 42,360,220 | -0.23(-0.12%) |
Jan 30, 2018 | 187.62 | 188.18 | 181.84 | 187.12 | 20,842,584 | +1.14(+0.61%) |
Jan 29, 2018 | 188.75 | 188.84 | 185.63 | 185.98 | 20,335,472 | -4.02(-2.12%) |
Jan 26, 2018 | 187.75 | 190.00 | 186.81 | 190.00 | 17,759,212 | +2.52(+1.34%) |
Jan 25, 2018 | 187.95 | 188.55 | 186.60 | 187.48 | 17,353,338 | +0.93(+0.50%) |
Jan 24, 2018 | 189.89 | 190.64 | 186.52 | 186.55 | 23,443,936 | -2.80(-1.48%) |
Jan 23, 2018 | 186.05 | 189.55 | 185.55 | 189.35 | 25,661,200 | +3.98(+2.15%) |
Jan 22, 2018 | 180.80 | 185.39 | 180.41 | 185.37 | 21,034,248 | +4.08(+2.25%) |
Jan 19, 2018 | 180.85 | 182.37 | 180.17 | 181.29 | 26,826,540 | +1.49(+0.83%) |
Jan 18, 2018 | 178.13 | 180.98 | 177.08 | 179.80 | 23,255,304 | +2.20(+1.24%) |
Jan 17, 2018 | 179.26 | 179.32 | 175.80 | 177.60 | 27,972,452 | -0.79(-0.44%) |
Jan 16, 2018 | 181.50 | 181.75 | 178.04 | 178.39 | 35,379,928 | -0.98(-0.55%) |
Jan 12, 2018 | 179.37 | 179.37 | 179.37 | 0 | -8.40(-4.47%) | |
Jan 11, 2018 | 188.40 | 188.40 | 187.38 | 187.77 | 9,582,191 | -0.07(-0.04%) |
Jan 10, 2018 | 187.89 | 187.84 | 10,518,927 | -0.03(-0.02%) | ||
Jan 09, 2018 | 188.70 | 188.79 | 187.10 | 187.87 | 12,378,401 | -0.41(-0.22%) |
Jan 08, 2018 | 187.20 | 188.90 | 186.33 | 188.28 | 17,984,588 | +1.43(+0.77%) |
Jan 05, 2018 | 185.59 | 186.90 | 184.93 | 186.85 | 13,574,535 | +2.52(+1.37%) |
Jan 04, 2018 | 184.90 | 186.21 | 184.10 | 184.33 | 13,867,569 | -0.34(-0.18%) |
Jan 03, 2018 | 181.88 | 184.78 | 181.33 | 184.67 | 16,881,886 | +3.25(+1.79%) |
Jan 02, 2018 | 177.68 | 181.58 | 177.55 | 181.42 | 18,142,380 | +4.96(+2.81%) |
Dec 29, 2017 | 176.46 | 176.46 | 176.46 | 0 | -1.46(-0.82%) | |
Dec 28, 2017 | 177.95 | 178.94 | 177.68 | 177.92 | 12,215,625 | +0.30(+0.17%) |
Dec 27, 2017 | 176.55 | 178.44 | 176.26 | 177.62 | 9,494,748 | +1.63(+0.93%) |
Dec 26, 2017 | 177.00 | 174.67 | 175.99 | 8,891,820 | -1.21(-0.68%) | |
Dec 22, 2017 | 177.14 | 177.53 | 176.23 | 177.20 | 8,509,451 | -0.25(-0.14%) |
Dec 21, 2017 | 177.94 | 178.68 | 177.05 | 177.45 | 11,146,805 | -0.44(-0.25%) |
Dec 20, 2017 | 179.81 | 179.81 | 177.36 | 177.89 | 11,843,302 | -1.62(-0.90%) |
Dec 19, 2017 | 179.95 | 180.08 | 178.22 | 179.51 | 14,847,023 | -1.31(-0.72%) |
Dec 18, 2017 | 181.01 | 181.30 | 179.75 | 180.82 | 17,210,904 | +0.64(+0.36%) |
Dec 15, 2017 | 179.02 | 180.49 | 178.36 | 180.18 | 28,463,100 | +1.79(+1.00%) |
Dec 14, 2017 | 178.29 | 180.36 | 177.68 | 178.39 | 13,573,068 | +0.09(+0.05%) |
Dec 13, 2017 | 177.30 | 179.16 | 177.25 | 178.30 | 14,610,266 | +1.34(+0.76%) |
Dec 12, 2017 | 178.60 | 179.18 | 176.60 | 176.96 | 16,795,728 | -2.08(-1.16%) |
Dec 11, 2017 | 179.30 | 180.22 | 178.80 | 179.04 | 13,158,481 | +0.04(+0.02%) |
Dec 08, 2017 | 181.53 | 182.26 | 178.74 | 179.00 | 19,883,764 | -1.14(-0.63%) |
Dec 07, 2017 | 175.80 | 180.39 | 175.80 | 180.14 | 20,352,924 | +4.08(+2.32%) |
Dec 06, 2017 | 172.50 | 176.77 | 171.90 | 176.06 | 20,195,780 | +3.23(+1.87%) |
Dec 05, 2017 | 170.45 | 175.38 | 169.01 | 172.83 | 20,166,952 | +1.36(+0.79%) |
Dec 04, 2017 | 176.29 | 176.57 | 170.79 | 171.47 | 24,432,524 | -3.63(-2.07%) |
Dec 01, 2017 | 176.03 | 177.48 | 175.43 | 175.10 | 20,182,524 | -2.08(-1.17%) |
Nov 30, 2017 | 176.85 | 178.26 | 175.20 | 177.18 | 25,197,276 | +2.05(+1.17%) |
Nov 29, 2017 | 181.89 | 181.97 | 174.00 | 175.13 | 41,893,024 | -7.29(-4.00%) |
Nov 28, 2017 | 183.51 | 184.25 | 182.09 | 182.42 | 14,376,132 | -0.61(-0.33%) |
Nov 27, 2017 | 182.56 | 183.73 | 181.99 | 183.03 | 12,338,742 | +0.25(+0.14%) |
Nov 24, 2017 | 180.40 | 183.15 | 180.29 | 182.78 | 9,426,283 | +1.91(+1.06%) |
Nov 22, 2017 | 181.30 | 181.73 | 180.44 | 180.87 | 10,376,329 | -0.99(-0.54%) |
Nov 21, 2017 | 179.15 | 181.89 | 178.99 | 181.86 | 14,488,998 | +3.12(+1.75%) |
Nov 20, 2017 | 178.87 | 179.50 | 178.10 | 178.74 | 10,044,656 | -0.26(-0.15%) |
Nov 17, 2017 | 179.30 | 179.98 | 178.90 | 179.00 | 13,017,980 | -0.59(-0.33%) |
Nov 16, 2017 | 178.76 | 179.83 | 178.50 | 179.59 | 15,237,218 | +1.64(+0.92%) |
Nov 15, 2017 | 176.66 | 178.57 | 176.40 | 177.95 | 10,228,630 | -0.12(-0.07%) |
Nov 14, 2017 | 178.13 | 178.97 | 177.18 | 178.07 | 9,542,487 | -0.70(-0.39%) |
Nov 13, 2017 | 177.50 | 179.04 | 177.30 | 178.77 | 9,520,708 | +0.31(+0.17%) |
Nov 10, 2017 | 178.35 | 179.10 | 177.96 | 178.46 | 11,070,189 | -0.84(-0.47%) |
Nov 09, 2017 | 178.31 | 179.40 | 177.09 | 179.30 | 12,603,845 | -0.26(-0.14%) |
Nov 08, 2017 | 179.79 | 180.35 | 179.11 | 179.56 | 10,483,736 | -0.69(-0.38%) |
Nov 07, 2017 | 180.50 | 180.75 | 178.96 | 180.25 | 12,913,206 | +0.08(+0.04%) |
Nov 06, 2017 | 178.56 | 180.45 | 178.34 | 180.17 | 13,281,841 | +1.25(+0.70%) |
Nov 03, 2017 | 179.29 | 179.86 | 176.71 | 178.92 | 17,822,132 | +0.00(+0.00%) |
Nov 02, 2017 | 180.63 | 181.94 | 177.34 | 178.92 | 35,499,416 | -3.74(-2.05%) |
Nov 01, 2017 | 182.36 | 182.90 | 180.57 | 182.66 | 40,750,964 | +2.60(+1.44%) |
Oct 31, 2017 | 180.57 | 180.80 | 178.94 | 180.06 | 20,124,618 | +0.19(+0.11%) |
Oct 30, 2017 | 179.26 | 180.69 | 177.61 | 179.87 | 24,338,380 | +1.99(+1.12%) |
Oct 27, 2017 | 174.15 | 178.20 | 173.90 | 177.88 | 30,285,280 | +7.25(+4.25%) |
Oct 26, 2017 | 171.38 | 172.28 | 170.39 | 170.63 | 11,814,918 | +0.03(+0.02%) |
Oct 25, 2017 | 171.90 | 172.25 | 168.89 | 170.60 | 15,865,211 | -1.20(-0.70%) |
Oct 24, 2017 | 172.30 | 173.24 | 171.50 | 171.80 | 12,265,479 | +0.53(+0.31%) |
Oct 23, 2017 | 175.20 | 175.34 | 171.25 | 171.27 | 13,848,559 | -3.71(-2.12%) |
Oct 20, 2017 | 175.50 | 175.88 | 174.63 | 174.98 | 12,602,238 | +0.42(+0.24%) |
Oct 19, 2017 | 174.93 | 176.03 | 172.63 | 174.56 | 14,040,011 | -1.47(-0.84%) |
Oct 18, 2017 | 176.65 | 176.74 | 175.75 | 176.03 | 12,747,506 | -0.08(-0.05%) |
Oct 17, 2017 | 174.71 | 176.13 | 174.36 | 176.11 | 15,982,704 | +1.59(+0.91%) |
Oct 16, 2017 | 174.49 | 175.00 | 174.06 | 174.52 | 11,489,022 | +0.78(+0.45%) |
Oct 13, 2017 | 173.45 | 174.65 | 173.20 | 173.74 | 13,658,307 | +1.19(+0.69%) |
Oct 12, 2017 | 172.61 | 173.85 | 172.30 | 172.55 | 10,349,631 | -0.19(-0.11%) |
Oct 11, 2017 | 171.95 | 172.78 | 171.40 | 172.74 | 11,268,436 | +1.15(+0.67%) |
Oct 10, 2017 | 173.00 | 173.20 | 170.80 | 171.59 | 11,340,484 | -0.91(-0.53%) |
Oct 09, 2017 | 172.70 | 174.88 | 172.01 | 172.50 | 14,566,282 | +0.27(+0.16%) |
Oct 06, 2017 | 170.25 | 172.37 | 169.76 | 172.23 | 13,124,473 | +0.99(+0.58%) |
Oct 05, 2017 | 169.18 | 171.31 | 168.60 | 171.24 | 14,574,332 | +2.82(+1.67%) |
Oct 04, 2017 | 169.83 | 170.67 | 168.30 | 168.42 | 12,125,565 | -1.54(-0.91%) |
Oct 03, 2017 | 169.30 | 170.73 | 169.20 | 169.96 | 8,187,638 | +0.49(+0.29%) |
Oct 02, 2017 | 171.39 | 171.83 | 168.75 | 169.47 | 13,389,894 | -1.40(-0.82%) |
Sep 29, 2017 | 168.83 | 171.66 | 168.81 | 170.87 | 15,340,366 | +2.14(+1.27%) |
Sep 28, 2017 | 167.94 | 169.07 | 167.16 | 168.73 | 12,176,529 | +1.05(+0.63%) |
Sep 27, 2017 | 165.90 | 168.34 | 165.57 | 167.68 | 19,236,296 | +3.47(+2.11%) |
Sep 26, 2017 | 164.50 | 165.50 | 162.78 | 164.21 | 23,352,568 | +1.34(+0.82%) |
Sep 25, 2017 | 169.24 | 169.30 | 161.56 | 162.87 | 41,231,904 | -7.67(-4.50%) |
Sep 22, 2017 | 170.21 | 171.73 | 169.22 | 170.54 | 12,097,138 | -0.57(-0.33%) |
Sep 21, 2017 | 171.69 | 172.27 | 170.01 | 171.11 | 11,159,416 | -1.06(-0.62%) |
Sep 20, 2017 | 172.50 | 173.05 | 170.70 | 172.17 | 12,260,570 | -0.35(-0.20%) |
Sep 19, 2017 | 170.62 | 172.56 | 170.36 | 172.52 | 13,157,550 | +2.51(+1.48%) |
Sep 18, 2017 | 171.99 | 172.07 | 169.34 | 170.01 | 12,941,075 | -1.63(-0.95%) |
Sep 15, 2017 | 170.88 | 172.33 | 170.30 | 171.64 | 15,660,539 | +0.68(+0.40%) |
Sep 14, 2017 | 172.26 | 172.28 | 170.50 | 170.96 | 15,609,496 | -2.09(-1.21%) |
Sep 13, 2017 | 173.01 | 173.17 | 172.06 | 173.05 | 9,117,150 | +0.09(+0.05%) |
Sep 12, 2017 | 173.76 | 173.98 | 171.78 | 172.96 | 11,183,925 | -0.55(-0.32%) |
Sep 11, 2017 | 172.40 | 173.89 | 172.21 | 173.51 | 12,360,433 | +2.56(+1.50%) |
Sep 08, 2017 | 173.09 | 173.49 | 170.80 | 170.95 | 10,998,459 | -2.26(-1.30%) |
Sep 07, 2017 | 171.94 | 173.31 | 170.27 | 173.21 | 18,047,316 | +1.12(+0.65%) |
Sep 06, 2017 | 170.91 | 172.48 | 169.57 | 172.09 | 13,898,203 | +1.37(+0.80%) |
Sep 05, 2017 | 171.27 | 172.39 | 169.55 | 170.72 | 13,210,888 | -1.30(-0.76%) |
Sep 01, 2017 | 172.40 | 172.91 | 171.31 | 172.02 | 11,677,589 | +0.05(+0.03%) |
Aug 31, 2017 | 170.40 | 172.15 | 170.06 | 171.97 | 17,223,768 | +2.05(+1.21%) |
Aug 30, 2017 | 168.17 | 170.18 | 167.63 | 169.92 | 11,135,628 | +1.87(+1.11%) |
Aug 29, 2017 | 165.25 | 168.43 | 165.00 | 168.05 | 11,118,559 | +0.81(+0.48%) |
Aug 28, 2017 | 166.91 | 167.70 | 166.33 | 167.24 | 8,532,602 | +0.92(+0.55%) |
Aug 25, 2017 | 168.38 | 166.18 | 166.32 | 12,614,477 | -1.42(-0.85%) | |
Aug 24, 2017 | 168.88 | 169.29 | 166.41 | 167.74 | 14,024,684 | -0.97(-0.57%) |
Aug 23, 2017 | 168.84 | 169.33 | 168.20 | 168.71 | 9,852,738 | -0.93(-0.55%) |
Aug 22, 2017 | 168.28 | 169.87 | 167.15 | 169.64 | 11,386,946 | +1.86(+1.11%) |
Aug 21, 2017 | 167.16 | 168.00 | 165.82 | 167.78 | 11,907,105 | +0.37(+0.22%) |
Aug 18, 2017 | 166.84 | 168.67 | 166.21 | 167.41 | 15,093,638 | +0.50(+0.30%) |
Aug 17, 2017 | 169.34 | 169.86 | 166.85 | 166.91 | 17,205,720 | -3.09(-1.82%) |
Aug 16, 2017 | 171.25 | 171.38 | 169.24 | 170.00 | 15,769,573 | -1.00(-0.58%) |
Aug 15, 2017 | 171.49 | 171.50 | 170.01 | 171.00 | 8,727,422 | +0.25(+0.15%) |
Aug 14, 2017 | 170.09 | 171.05 | 169.29 | 170.75 | 12,949,067 | +2.67(+1.59%) |
Aug 11, 2017 | 167.95 | 168.82 | 166.85 | 168.08 | 13,791,153 | +0.68(+0.41%) |
Aug 10, 2017 | 170.06 | 170.59 | 166.87 | 167.40 | 20,826,864 | -3.78(-2.21%) |
Aug 09, 2017 | 169.98 | 171.45 | 169.56 | 171.18 | 10,811,440 | -0.05(-0.03%) |
Aug 08, 2017 | 171.88 | 173.05 | 170.62 | 171.23 | 14,354,938 | -0.75(-0.44%) |
Aug 07, 2017 | 169.95 | 172.06 | 169.66 | 171.98 | 12,782,871 | +2.36(+1.39%) |
Aug 04, 2017 | 168.97 | 170.06 | 168.69 | 169.62 | 10,777,727 | +1.03(+0.61%) |
Aug 03, 2017 | 169.30 | 169.70 | 168.25 | 168.59 | 10,788,376 | -0.71(-0.42%) |
Aug 02, 2017 | 170.30 | 170.55 | 166.94 | 169.30 | 17,425,752 | -0.56(-0.33%) |
Aug 01, 2017 | 169.82 | 170.47 | 169.05 | 169.86 | 14,365,310 | +0.61(+0.36%) |
Jul 31, 2017 | 172.00 | 172.72 | 168.55 | 169.25 | 25,470,828 | -3.20(-1.86%) |
Jul 28, 2017 | 169.07 | 173.43 | 169.05 | 172.45 | 24,557,552 | +2.01(+1.18%) |
Jul 27, 2017 | 174.70 | 175.49 | 167.51 | 170.44 | 68,900,784 | +4.83(+2.92%) |
Jul 26, 2017 | 166.01 | 166.01 | 164.10 | 165.61 | 35,030,684 | +0.33(+0.20%) |
Jul 25, 2017 | 165.54 | 165.28 | 15,366,158 | -0.72(-0.43%) | ||
Jul 24, 2017 | 164.64 | 166.17 | 164.31 | 166.00 | 17,342,466 | +1.57(+0.95%) |
Jul 21, 2017 | 164.16 | 165.05 | 163.75 | 164.43 | 14,744,002 | -0.10(-0.06%) |
Jul 20, 2017 | 164.80 | 164.98 | 163.02 | 164.53 | 18,519,342 | +0.39(+0.24%) |
Jul 19, 2017 | 163.59 | 165.70 | 163.17 | 164.14 | 26,268,930 | +1.28(+0.79%) |
Jul 18, 2017 | 159.66 | 163.73 | 159.42 | 162.86 | 23,718,696 | +3.13(+1.96%) |
Jul 17, 2017 | 160.25 | 160.78 | 158.81 | 159.73 | 12,845,961 | -0.24(-0.15%) |
Jul 14, 2017 | 160.13 | 160.32 | 159.32 | 159.97 | 16,371,207 | +0.71(+0.45%) |
Jul 13, 2017 | 158.74 | 159.78 | 158.50 | 159.26 | 13,928,656 | +0.36(+0.23%) |
Jul 12, 2017 | 156.49 | 159.16 | 156.20 | 158.90 | 22,728,692 | +3.63(+2.34%) |
Jul 11, 2017 | 153.37 | 155.42 | 152.91 | 155.27 | 13,661,903 | +1.77(+1.15%) |
Jul 10, 2017 | 151.69 | 153.98 | 151.51 | 153.50 | 13,374,178 | +2.06(+1.36%) |
Jul 07, 2017 | 149.25 | 151.99 | 149.19 | 151.44 | 13,615,931 | +2.62(+1.76%) |
Jul 06, 2017 | 149.03 | 150.04 | 148.01 | 148.82 | 14,950,866 | -1.52(-1.01%) |
Jul 05, 2017 | 149.00 | 150.85 | 148.13 | 150.34 | 14,333,267 | +1.91(+1.29%) |
Jul 03, 2017 | 151.72 | 152.13 | 147.80 | 148.43 | 13,862,735 | -2.55(-1.69%) |
Jun 30, 2017 | 151.90 | 151.92 | 150.06 | 150.98 | 17,665,790 | -0.06(-0.04%) |
Jun 29, 2017 | 152.28 | 152.50 | 148.92 | 151.04 | 23,969,282 | -2.20(-1.44%) |
Jun 28, 2017 | 150.92 | 153.47 | 149.86 | 153.24 | 16,710,582 | +2.66(+1.77%) |
Jun 27, 2017 | 152.84 | 153.31 | 150.39 | 150.58 | 19,356,950 | -3.01(-1.96%) |
Jun 26, 2017 | 156.25 | 156.50 | 153.19 | 153.59 | 18,048,504 | -1.48(-0.95%) |
Jun 23, 2017 | 155.20 | 155.07 | 18,026,976 | +1.67(+1.09%) | ||
Jun 22, 2017 | 153.01 | 154.55 | 152.91 | 153.40 | 13,004,176 | -0.51(-0.33%) |
Jun 21, 2017 | 152.36 | 154.08 | 151.88 | 153.91 | 15,034,610 | +1.66(+1.09%) |
Jun 20, 2017 | 152.88 | 153.84 | 152.21 | 152.25 | 14,739,496 | -0.62(-0.41%) |
Jun 19, 2017 | 151.71 | 153.57 | 151.71 | 152.87 | 19,025,450 | +2.23(+1.48%) |
Jun 16, 2017 | 149.59 | 150.83 | 148.60 | 150.64 | 22,882,416 | +0.84(+0.56%) |
Jun 15, 2017 | 147.67 | 150.04 | 146.38 | 149.80 | 18,985,072 | -0.45(-0.30%) |
Jun 14, 2017 | 151.26 | 152.40 | 149.05 | 150.25 | 20,802,868 | -0.43(-0.29%) |
Jun 13, 2017 | 150.15 | 151.18 | 148.90 | 150.68 | 20,479,228 | +2.24(+1.51%) |
Jun 12, 2017 | 148.17 | 149.19 | 144.60 | 148.44 | 33,163,732 | -1.16(-0.78%) |
Jun 09, 2017 | 154.77 | 155.59 | 146.61 | 149.60 | 35,577,676 | -5.11(-3.30%) |
Jun 08, 2017 | 154.08 | 154.73 | 153.10 | 154.71 | 17,794,344 | +1.59(+1.04%) |
Jun 07, 2017 | 153.27 | 153.75 | 152.34 | 153.12 | 12,062,502 | +0.31(+0.20%) |
Jun 06, 2017 | 153.41 | 154.52 | 152.48 | 152.81 | 13,456,354 | -0.82(-0.53%) |
Jun 05, 2017 | 153.64 | 154.71 | 153.41 | 153.63 | 12,517,912 | +0.02(+0.01%) |
Jun 02, 2017 | 151.85 | 153.63 | 151.30 | 153.61 | 16,854,364 | +2.08(+1.37%) |
Jun 01, 2017 | 151.75 | 152.29 | 150.30 | 151.53 | 14,526,953 | +0.07(+0.05%) |
May 31, 2017 | 152.70 | 153.35 | 151.09 | 151.46 | 18,019,906 | -0.92(-0.60%) |
May 30, 2017 | 151.97 | 152.90 | 151.64 | 152.38 | 13,222,354 | +0.25(+0.16%) |
May 26, 2017 | 152.23 | 152.25 | 151.15 | 152.13 | 14,996,185 | +0.17(+0.11%) |
May 25, 2017 | 150.30 | 152.59 | 149.95 | 151.96 | 19,884,540 | +1.92(+1.28%) |
May 24, 2017 | 148.51 | 150.23 | 148.42 | 150.04 | 17,934,376 | +1.97(+1.33%) |
May 23, 2017 | 148.52 | 148.81 | 147.25 | 148.07 | 12,814,291 | -0.17(-0.11%) |
May 22, 2017 | 148.08 | 148.59 | 147.69 | 148.24 | 12,582,214 | +0.18(+0.12%) |
May 19, 2017 | 148.44 | 149.39 | 147.96 | 148.06 | 16,187,892 | +0.40(+0.27%) |
May 18, 2017 | 144.72 | 148.15 | 144.60 | 147.66 | 23,020,744 | +2.81(+1.94%) |
May 17, 2017 | 148.00 | 148.67 | 144.42 | 144.85 | 28,276,208 | -4.93(-3.29%) |
May 16, 2017 | 150.11 | 150.21 | 149.03 | 149.78 | 14,530,920 | -0.41(-0.27%) |
May 15, 2017 | 150.17 | 151.48 | 149.77 | 150.19 | 15,060,143 | -0.14(-0.09%) |
May 12, 2017 | 150.40 | 150.44 | 149.63 | 150.33 | 9,598,229 | +0.29(+0.19%) |
May 11, 2017 | 150.31 | 150.65 | 149.41 | 150.04 | 11,836,977 | -0.25(-0.17%) |
May 10, 2017 | 150.23 | 150.52 | 148.86 | 150.29 | 12,066,184 | -0.19(-0.13%) |
May 09, 2017 | 151.49 | 152.59 | 150.21 | 150.48 | 17,436,756 | -0.58(-0.38%) |
May 08, 2017 | 150.71 | 151.08 | 149.74 | 151.06 | 15,824,253 | +0.82(+0.55%) |
May 05, 2017 | 151.45 | 151.63 | 149.79 | 150.24 | 17,148,544 | -0.61(-0.40%) |
May 04, 2017 | 150.17 | 151.52 | 148.72 | 150.85 | 36,218,824 | -0.95(-0.63%) |
May 03, 2017 | 153.60 | 153.60 | 151.34 | 151.80 | 29,641,648 | -0.98(-0.64%) |
May 02, 2017 | 153.34 | 153.44 | 151.66 | 152.78 | 21,848,180 | +0.32(+0.21%) |