Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 284.76 | 289.58 | 284.36 | 285.64 | 506,889 | +0.61(+0.22%) |
Jun 28, 2018 | 284.84 | 285.56 | 281.22 | 285.02 | 586,209 | -1.25(-0.44%) |
Jun 27, 2018 | 283.79 | 288.49 | 282.64 | 286.27 | 472,817 | +1.92(+0.67%) |
Jun 26, 2018 | 287.26 | 287.87 | 284.20 | 284.35 | 942,386 | -2.91(-1.01%) |
Jun 25, 2018 | 288.80 | 289.82 | 284.77 | 287.27 | 655,883 | -0.14(-0.05%) |
Jun 22, 2018 | 286.25 | 288.39 | 284.10 | 287.41 | 629,438 | +1.26(+0.44%) |
Jun 21, 2018 | 287.86 | 288.18 | 283.42 | 286.15 | 840,147 | -1.51(-0.53%) |
Jun 20, 2018 | 287.61 | 288.87 | 286.74 | 287.67 | 462,500 | +0.42(+0.15%) |
Jun 19, 2018 | 290.25 | 291.37 | 286.22 | 287.25 | 607,937 | -5.07(-1.73%) |
Jun 18, 2018 | 293.60 | 296.15 | 290.68 | 292.31 | 504,059 | -1.77(-0.60%) |
Jun 15, 2018 | 294.82 | 291.67 | 294.09 | 753,105 | +2.42(+0.83%) | |
Jun 14, 2018 | 293.02 | 295.38 | 290.52 | 291.67 | 476,727 | -1.90(-0.65%) |
Jun 13, 2018 | 295.29 | 296.23 | 292.33 | 293.57 | 772,596 | +0.48(+0.16%) |
Jun 12, 2018 | 288.87 | 293.48 | 286.53 | 293.09 | 870,837 | +4.24(+1.47%) |
Jun 11, 2018 | 285.95 | 289.16 | 284.69 | 288.86 | 401,263 | +3.45(+1.21%) |
Jun 08, 2018 | 284.12 | 285.56 | 282.88 | 285.41 | 317,367 | +1.43(+0.50%) |
Jun 07, 2018 | 284.20 | 285.46 | 282.74 | 283.98 | 389,700 | +1.03(+0.36%) |
Jun 06, 2018 | 283.80 | 280.17 | 282.95 | 504,648 | +1.33(+0.47%) | |
Jun 05, 2018 | 282.05 | 283.49 | 280.01 | 281.62 | 414,917 | -0.19(-0.07%) |
Jun 04, 2018 | 278.47 | 282.05 | 277.85 | 281.81 | 400,595 | +4.27(+1.54%) |
Jun 01, 2018 | 280.00 | 280.44 | 275.57 | 277.54 | 537,815 | -1.25(-0.45%) |
May 31, 2018 | 282.79 | 282.79 | 277.95 | 278.79 | 931,143 | -5.17(-1.82%) |
May 30, 2018 | 280.64 | 285.26 | 279.76 | 283.96 | 434,460 | +3.85(+1.38%) |
May 29, 2018 | 280.52 | 281.75 | 277.00 | 280.11 | 429,823 | -1.96(-0.70%) |
May 25, 2018 | 282.07 | 282.07 | 282.07 | 0 | +0.69(+0.25%) | |
May 24, 2018 | 280.00 | 282.72 | 279.16 | 281.38 | 597,010 | +1.72(+0.62%) |
May 23, 2018 | 279.56 | 280.32 | 276.98 | 279.66 | 423,044 | -0.48(-0.17%) |
May 22, 2018 | 282.31 | 282.83 | 279.44 | 280.14 | 717,222 | -2.16(-0.76%) |
May 21, 2018 | 281.39 | 283.00 | 280.25 | 282.29 | 415,138 | +1.70(+0.60%) |
May 18, 2018 | 279.37 | 280.96 | 277.62 | 280.60 | 467,907 | +1.87(+0.67%) |
May 17, 2018 | 278.27 | 280.01 | 277.41 | 278.73 | 419,944 | +1.05(+0.38%) |
May 16, 2018 | 278.33 | 279.15 | 276.64 | 277.68 | 498,114 | -0.56(-0.20%) |
May 15, 2018 | 276.62 | 278.75 | 275.76 | 278.24 | 770,175 | +0.75(+0.27%) |
May 14, 2018 | 273.01 | 277.63 | 272.40 | 277.49 | 773,104 | +4.70(+1.72%) |
May 11, 2018 | 270.09 | 273.41 | 267.39 | 272.79 | 679,981 | +2.70(+1.00%) |
May 10, 2018 | 261.95 | 270.48 | 260.99 | 270.09 | 1,098,733 | +8.29(+3.17%) |
May 09, 2018 | 267.03 | 267.03 | 257.61 | 261.80 | 1,634,676 | -5.33(-1.99%) |
May 08, 2018 | 274.66 | 275.15 | 265.74 | 267.13 | 991,447 | -4.75(-1.75%) |
May 07, 2018 | 275.93 | 276.65 | 271.30 | 271.88 | 939,564 | -3.47(-1.26%) |
May 04, 2018 | 273.94 | 275.96 | 270.35 | 275.35 | 841,675 | +0.68(+0.25%) |
May 03, 2018 | 274.86 | 276.73 | 268.96 | 274.67 | 1,162,196 | -0.95(-0.34%) |
May 02, 2018 | 275.93 | 279.30 | 270.92 | 275.62 | 1,426,331 | -7.20(-2.55%) |
May 01, 2018 | 281.84 | 284.62 | 280.34 | 282.82 | 722,765 | +0.97(+0.34%) |
Apr 30, 2018 | 285.03 | 287.29 | 281.76 | 281.85 | 651,392 | -2.60(-0.91%) |
Apr 27, 2018 | 283.50 | 285.29 | 282.95 | 284.45 | 388,654 | +0.63(+0.22%) |
Apr 26, 2018 | 285.33 | 285.75 | 281.20 | 283.82 | 476,009 | -1.11(-0.39%) |
Apr 25, 2018 | 281.51 | 285.73 | 279.71 | 284.93 | 516,030 | +3.30(+1.17%) |
Apr 24, 2018 | 282.17 | 285.75 | 279.71 | 281.63 | 477,676 | -0.53(-0.19%) |
Apr 23, 2018 | 282.00 | 284.19 | 280.74 | 282.16 | 478,422 | +0.36(+0.13%) |
Apr 20, 2018 | 283.16 | 284.11 | 280.34 | 281.80 | 704,851 | -0.84(-0.30%) |
Apr 19, 2018 | 285.13 | 286.00 | 281.29 | 282.64 | 471,248 | -3.16(-1.11%) |
Apr 18, 2018 | 284.79 | 287.11 | 283.64 | 285.80 | 867,779 | +1.93(+0.68%) |
Apr 17, 2018 | 282.04 | 284.94 | 280.98 | 283.87 | 1,242,557 | +6.07(+2.19%) |
Apr 16, 2018 | 277.85 | 279.70 | 276.87 | 277.80 | 1,022,304 | +2.23(+0.81%) |
Apr 13, 2018 | 275.15 | 276.84 | 274.25 | 275.57 | 429,326 | +1.97(+0.72%) |
Apr 12, 2018 | 271.72 | 274.67 | 270.27 | 273.59 | 615,566 | +3.14(+1.16%) |
Apr 11, 2018 | 273.08 | 274.35 | 269.60 | 270.45 | 584,248 | -4.37(-1.59%) |
Apr 10, 2018 | 275.79 | 276.55 | 272.74 | 274.82 | 476,873 | +1.76(+0.65%) |
Apr 09, 2018 | 273.05 | 275.45 | 272.32 | 273.06 | 726,357 | +1.22(+0.45%) |
Apr 06, 2018 | 274.94 | 275.33 | 268.12 | 271.84 | 728,438 | -3.41(-1.24%) |
Apr 05, 2018 | 274.97 | 276.54 | 272.11 | 275.25 | 776,815 | +0.29(+0.10%) |
Apr 04, 2018 | 268.76 | 275.88 | 267.69 | 274.96 | 1,143,978 | +4.33(+1.60%) |
Apr 03, 2018 | 269.29 | 273.18 | 268.03 | 270.63 | 1,401,436 | +1.69(+0.63%) |
Apr 02, 2018 | 270.24 | 278.36 | 265.39 | 268.94 | 3,512,014 | +11.37(+4.42%) |
Mar 29, 2018 | 257.56 | 257.56 | 257.56 | 0 | +1.23(+0.48%) | |
Mar 28, 2018 | 256.57 | 257.83 | 253.88 | 256.34 | 966,336 | +0.38(+0.15%) |
Mar 27, 2018 | 257.73 | 259.80 | 254.42 | 255.96 | 950,182 | -0.43(-0.17%) |
Mar 26, 2018 | 251.55 | 256.72 | 251.16 | 256.39 | 972,154 | +6.22(+2.48%) |
Mar 23, 2018 | 253.90 | 256.05 | 249.93 | 250.17 | 856,368 | -3.94(-1.55%) |
Mar 22, 2018 | 258.20 | 258.20 | 253.95 | 254.11 | 999,488 | -4.87(-1.88%) |
Mar 21, 2018 | 261.88 | 263.25 | 258.67 | 258.98 | 1,232,570 | -2.67(-1.02%) |
Mar 20, 2018 | 258.81 | 263.86 | 257.23 | 261.64 | 1,097,103 | +3.46(+1.34%) |
Mar 19, 2018 | 260.52 | 262.11 | 256.74 | 258.18 | 1,273,069 | -2.63(-1.01%) |
Mar 16, 2018 | 259.79 | 261.89 | 259.09 | 260.81 | 2,225,433 | +1.57(+0.60%) |
Mar 15, 2018 | 259.37 | 261.12 | 257.88 | 259.25 | 848,675 | +0.56(+0.22%) |
Mar 14, 2018 | 258.38 | 260.03 | 257.30 | 258.68 | 773,699 | +0.50(+0.19%) |
Mar 13, 2018 | 258.44 | 259.04 | 256.33 | 258.18 | 929,094 | +1.69(+0.66%) |
Mar 12, 2018 | 259.25 | 260.58 | 255.26 | 256.49 | 1,098,660 | -4.10(-1.57%) |
Mar 09, 2018 | 258.57 | 263.62 | 255.34 | 260.59 | 1,129,444 | +2.85(+1.11%) |
Mar 08, 2018 | 257.29 | 261.07 | 253.45 | 257.74 | 1,813,760 | -3.60(-1.38%) |
Mar 07, 2018 | 261.85 | 261.35 | 788,176 | +0.17(+0.07%) | ||
Mar 06, 2018 | 258.76 | 261.52 | 255.91 | 261.18 | 803,263 | +2.41(+0.93%) |
Mar 05, 2018 | 256.52 | 259.18 | 254.66 | 258.77 | 720,466 | +0.76(+0.29%) |
Mar 02, 2018 | 256.90 | 259.80 | 255.58 | 258.01 | 829,218 | +0.08(+0.03%) |
Mar 01, 2018 | 259.76 | 263.31 | 255.28 | 257.94 | 929,234 | -2.01(-0.77%) |
Feb 28, 2018 | 264.90 | 265.85 | 259.94 | 259.94 | 1,053,103 | -4.88(-1.84%) |
Feb 27, 2018 | 262.62 | 268.35 | 260.35 | 264.82 | 1,065,474 | +2.24(+0.85%) |
Feb 26, 2018 | 259.90 | 263.24 | 257.32 | 262.58 | 811,271 | +3.24(+1.25%) |
Feb 23, 2018 | 257.00 | 259.62 | 255.47 | 259.34 | 1,236,020 | +3.23(+1.26%) |
Feb 22, 2018 | 256.55 | 258.88 | 255.63 | 256.11 | 859,965 | +1.37(+0.54%) |
Feb 21, 2018 | 256.26 | 258.33 | 254.67 | 254.74 | 679,977 | -0.91(-0.36%) |
Feb 20, 2018 | 256.02 | 257.00 | 254.58 | 255.65 | 882,828 | -1.60(-0.62%) |
Feb 16, 2018 | 257.25 | 257.25 | 257.25 | 0 | +1.48(+0.58%) | |
Feb 15, 2018 | 257.20 | 258.16 | 251.62 | 255.76 | 901,311 | -0.02(-0.01%) |
Feb 14, 2018 | 255.09 | 257.20 | 254.55 | 255.78 | 1,151,315 | -0.57(-0.22%) |
Feb 13, 2018 | 252.40 | 257.51 | 249.84 | 256.36 | 900,242 | +0.98(+0.38%) |
Feb 12, 2018 | 254.80 | 257.97 | 253.37 | 255.38 | 1,058,381 | +1.66(+0.65%) |
Feb 09, 2018 | 253.04 | 256.33 | 249.72 | 253.73 | 1,710,726 | +2.82(+1.12%) |
Feb 08, 2018 | 254.88 | 261.42 | 250.54 | 250.91 | 2,111,193 | -2.42(-0.96%) |
Feb 07, 2018 | 251.51 | 254.38 | 251.51 | 253.33 | 1,763,597 | -4.03(-1.57%) |
Feb 06, 2018 | 249.84 | 259.81 | 249.65 | 257.36 | 1,422,444 | -0.91(-0.35%) |
Feb 05, 2018 | 262.98 | 264.29 | 254.70 | 258.27 | 1,064,038 | -6.15(-2.33%) |
Feb 02, 2018 | 265.81 | 267.57 | 261.90 | 264.42 | 982,938 | -3.13(-1.17%) |
Feb 01, 2018 | 269.48 | 270.77 | 264.39 | 267.55 | 1,059,328 | -1.97(-0.73%) |
Jan 31, 2018 | 275.37 | 278.21 | 268.63 | 269.52 | 1,125,101 | -0.44(-0.16%) |
Jan 30, 2018 | 265.35 | 271.73 | 264.90 | 269.96 | 1,694,010 | -8.55(-3.07%) |
Jan 29, 2018 | 276.15 | 280.53 | 275.68 | 278.50 | 938,608 | +2.81(+1.02%) |
Jan 26, 2018 | 275.29 | 276.39 | 273.26 | 275.69 | 1,188,958 | +2.28(+0.83%) |
Jan 25, 2018 | 273.64 | 274.69 | 270.78 | 273.42 | 967,186 | -0.39(-0.14%) |
Jan 24, 2018 | 271.49 | 274.60 | 269.86 | 273.81 | 1,159,647 | +3.31(+1.22%) |
Jan 23, 2018 | 268.47 | 271.52 | 266.02 | 270.50 | 1,393,191 | +0.95(+0.35%) |
Jan 22, 2018 | 266.89 | 269.83 | 265.38 | 269.55 | 1,205,117 | +2.46(+0.92%) |
Jan 19, 2018 | 268.50 | 268.65 | 265.05 | 267.10 | 1,214,261 | -0.13(-0.05%) |
Jan 18, 2018 | 264.22 | 267.77 | 263.13 | 267.23 | 1,363,570 | +3.53(+1.34%) |
Jan 17, 2018 | 260.11 | 264.01 | 258.78 | 263.70 | 1,167,971 | +5.34(+2.07%) |
Jan 16, 2018 | 258.88 | 260.09 | 255.89 | 258.37 | 1,850,714 | +2.06(+0.80%) |
Jan 12, 2018 | 256.31 | 256.31 | 256.31 | 0 | +2.69(+1.06%) | |
Jan 11, 2018 | 252.35 | 255.45 | 251.09 | 253.62 | 805,901 | +2.02(+0.80%) |
Jan 10, 2018 | 250.81 | 252.01 | 249.61 | 251.60 | 970,816 | +0.02(+0.01%) |
Jan 09, 2018 | 246.59 | 252.54 | 246.30 | 251.59 | 1,158,292 | +4.33(+1.75%) |
Jan 08, 2018 | 252.35 | 252.35 | 245.82 | 247.25 | 1,372,941 | -5.53(-2.19%) |
Jan 05, 2018 | 247.13 | 253.33 | 247.10 | 252.78 | 1,282,515 | +5.71(+2.31%) |
Jan 04, 2018 | 241.81 | 248.61 | 241.81 | 247.07 | 1,407,514 | +6.77(+2.82%) |
Jan 03, 2018 | 241.02 | 245.39 | 239.32 | 240.30 | 1,270,226 | -0.34(-0.14%) |
Jan 02, 2018 | 238.47 | 241.81 | 237.17 | 240.65 | 854,207 | +3.41(+1.44%) |
Dec 29, 2017 | 237.23 | 237.23 | 237.23 | 0 | -0.90(-0.38%) | |
Dec 28, 2017 | 237.64 | 239.54 | 236.88 | 238.13 | 861,731 | +1.20(+0.51%) |
Dec 27, 2017 | 234.88 | 238.45 | 234.38 | 236.93 | 1,135,607 | +1.81(+0.77%) |
Dec 26, 2017 | 234.00 | 238.62 | 234.00 | 235.11 | 1,026,909 | +1.19(+0.51%) |
Dec 22, 2017 | 233.22 | 234.27 | 231.82 | 233.92 | 725,725 | +1.35(+0.58%) |
Dec 21, 2017 | 233.85 | 235.40 | 232.28 | 232.56 | 931,539 | -1.51(-0.64%) |
Dec 20, 2017 | 233.92 | 236.07 | 233.35 | 234.07 | 1,087,147 | +0.00(+0.00%) |
Dec 19, 2017 | 234.60 | 236.87 | 231.05 | 234.07 | 1,733,378 | -1.17(-0.50%) |
Dec 18, 2017 | 241.90 | 241.91 | 235.21 | 235.24 | 1,321,679 | -6.93(-2.86%) |
Dec 15, 2017 | 241.13 | 245.60 | 238.74 | 242.17 | 2,439,918 | +2.89(+1.21%) |
Dec 14, 2017 | 246.60 | 247.09 | 239.08 | 239.27 | 1,417,725 | -5.38(-2.20%) |
Dec 13, 2017 | 243.11 | 246.40 | 241.78 | 244.65 | 1,051,633 | +1.53(+0.63%) |
Dec 12, 2017 | 243.12 | 244.09 | 239.48 | 243.12 | 941,467 | +1.54(+0.64%) |
Dec 11, 2017 | 244.89 | 245.90 | 240.36 | 241.58 | 992,157 | -3.30(-1.35%) |
Dec 08, 2017 | 242.09 | 246.43 | 240.37 | 244.89 | 1,031,835 | +2.47(+1.02%) |
Dec 07, 2017 | 240.50 | 243.65 | 239.37 | 242.41 | 1,080,593 | +3.44(+1.44%) |
Dec 06, 2017 | 242.57 | 243.05 | 238.12 | 238.98 | 1,342,532 | +0.00(+0.00%) |
Dec 05, 2017 | 240.86 | 244.09 | 239.95 | 971,702 | +0.00(+0.00%) | |
Dec 04, 2017 | 250.63 | 239.83 | 240.87 | 2,618,487 | -5.97(-2.42%) | |
Dec 01, 2017 | 249.01 | 250.12 | 242.15 | 246.84 | 1,435,640 | -2.22(-0.89%) |
Nov 30, 2017 | 239.76 | 249.52 | 238.97 | 249.06 | 2,029,223 | +10.25(+4.29%) |
Nov 29, 2017 | 232.62 | 239.70 | 231.79 | 238.81 | 1,521,725 | +5.64(+2.42%) |
Nov 28, 2017 | 232.72 | 234.15 | 230.64 | 233.17 | 1,126,089 | +0.63(+0.27%) |
Nov 27, 2017 | 233.03 | 228.70 | 232.54 | 1,826,091 | +2.91(+1.27%) | |
Nov 24, 2017 | 228.55 | 230.81 | 226.47 | 229.63 | 583,965 | +2.11(+0.93%) |
Nov 22, 2017 | 225.94 | 228.59 | 224.90 | 227.52 | 1,319,391 | +1.79(+0.79%) |
Nov 21, 2017 | 223.45 | 225.99 | 223.24 | 225.73 | 1,257,010 | +2.81(+1.26%) |
Nov 20, 2017 | 222.61 | 224.66 | 221.41 | 222.92 | 1,852,314 | +0.02(+0.01%) |
Nov 17, 2017 | 224.25 | 226.94 | 222.73 | 222.90 | 1,081,800 | -2.34(-1.04%) |
Nov 16, 2017 | 223.31 | 227.29 | 222.34 | 225.24 | 2,135,915 | +2.51(+1.13%) |
Nov 15, 2017 | 228.58 | 228.58 | 222.58 | 222.73 | 1,695,493 | -6.00(-2.62%) |
Nov 14, 2017 | 229.85 | 230.64 | 227.14 | 228.72 | 2,016,645 | -1.32(-0.57%) |
Nov 13, 2017 | 233.43 | 233.89 | 229.88 | 230.04 | 1,513,608 | -3.29(-1.41%) |
Nov 10, 2017 | 234.82 | 236.07 | 230.69 | 233.34 | 1,325,438 | -2.93(-1.24%) |
Nov 09, 2017 | 230.46 | 236.31 | 229.42 | 236.27 | 2,043,250 | +3.80(+1.63%) |
Nov 08, 2017 | 241.42 | 242.66 | 227.80 | 232.47 | 2,717,076 | -12.25(-5.01%) |
Nov 07, 2017 | 243.60 | 245.59 | 242.50 | 244.72 | 1,124,793 | +1.75(+0.72%) |
Nov 06, 2017 | 244.50 | 246.64 | 242.34 | 242.97 | 1,254,467 | -2.11(-0.86%) |
Nov 03, 2017 | 244.33 | 246.84 | 242.45 | 245.08 | 721,529 | +0.33(+0.13%) |
Nov 02, 2017 | 243.39 | 246.24 | 242.43 | 244.75 | 687,412 | +0.83(+0.34%) |
Nov 01, 2017 | 244.66 | 246.80 | 242.75 | 243.92 | 633,768 | +0.12(+0.05%) |
Oct 31, 2017 | 244.10 | 245.23 | 241.72 | 243.80 | 833,850 | -0.30(-0.12%) |
Oct 30, 2017 | 247.21 | 248.53 | 243.81 | 244.09 | 1,439,202 | -3.16(-1.28%) |
Oct 27, 2017 | 241.04 | 252.59 | 239.87 | 247.25 | 1,982,030 | +7.11(+2.96%) |
Oct 26, 2017 | 238.63 | 242.78 | 237.09 | 240.14 | 1,196,165 | +3.02(+1.27%) |
Oct 25, 2017 | 235.89 | 237.80 | 234.79 | 237.12 | 779,890 | +1.78(+0.76%) |
Oct 24, 2017 | 234.34 | 236.34 | 232.10 | 235.34 | 679,156 | +0.34(+0.15%) |
Oct 23, 2017 | 235.01 | 237.64 | 233.17 | 235.00 | 764,884 | +0.31(+0.13%) |
Oct 20, 2017 | 232.87 | 235.72 | 232.27 | 234.69 | 777,767 | +2.98(+1.29%) |
Oct 19, 2017 | 230.43 | 232.02 | 227.78 | 231.71 | 834,437 | +1.32(+0.57%) |
Oct 18, 2017 | 230.27 | 234.49 | 230.27 | 230.39 | 1,151,957 | +0.84(+0.37%) |
Oct 17, 2017 | 228.57 | 231.45 | 226.92 | 229.55 | 1,772,114 | +3.11(+1.37%) |
Oct 16, 2017 | 226.07 | 227.60 | 225.08 | 226.44 | 1,174,919 | -0.53(-0.24%) |
Oct 13, 2017 | 227.16 | 229.81 | 225.04 | 226.98 | 850,553 | -3.54(-1.54%) |
Oct 12, 2017 | 230.09 | 231.38 | 228.74 | 230.52 | 762,423 | +1.01(+0.44%) |
Oct 11, 2017 | 229.14 | 231.99 | 229.14 | 229.51 | 860,229 | -0.10(-0.05%) |
Oct 10, 2017 | 229.57 | 230.85 | 228.68 | 229.61 | 1,293,955 | +0.08(+0.03%) |
Oct 09, 2017 | 231.05 | 233.07 | 228.99 | 229.53 | 973,453 | -6.20(-2.63%) |
Oct 06, 2017 | 234.99 | 237.10 | 234.51 | 235.73 | 1,207,324 | +1.47(+0.63%) |
Oct 05, 2017 | 235.59 | 236.11 | 233.80 | 234.26 | 1,109,767 | -1.10(-0.47%) |
Oct 04, 2017 | 236.20 | 237.17 | 235.19 | 235.36 | 745,686 | -0.84(-0.36%) |
Oct 03, 2017 | 233.98 | 236.21 | 233.60 | 236.20 | 755,060 | +2.28(+0.98%) |
Oct 02, 2017 | 233.35 | 234.85 | 232.96 | 233.92 | 1,151,539 | +1.31(+0.56%) |
Sep 29, 2017 | 232.05 | 232.69 | 229.91 | 232.61 | 1,614,068 | +0.84(+0.36%) |
Sep 28, 2017 | 227.55 | 233.79 | 227.15 | 231.77 | 1,136,090 | +4.09(+1.79%) |
Sep 27, 2017 | 228.26 | 228.99 | 224.14 | 227.68 | 1,428,518 | -0.32(-0.14%) |
Sep 26, 2017 | 226.70 | 230.47 | 226.70 | 228.01 | 1,415,098 | +1.91(+0.84%) |
Sep 25, 2017 | 228.33 | 230.33 | 225.87 | 226.10 | 1,152,343 | -1.79(-0.79%) |
Sep 22, 2017 | 227.72 | 232.98 | 224.20 | 227.89 | 1,409,094 | +0.43(+0.19%) |
Sep 21, 2017 | 228.82 | 228.82 | 226.69 | 227.46 | 1,235,812 | -0.99(-0.43%) |
Sep 20, 2017 | 228.84 | 230.65 | 226.43 | 228.46 | 1,913,793 | -0.34(-0.15%) |
Sep 19, 2017 | 237.15 | 237.81 | 228.39 | 228.80 | 1,810,123 | -8.02(-3.38%) |
Sep 18, 2017 | 238.30 | 238.76 | 236.23 | 236.81 | 1,167,051 | -0.79(-0.33%) |
Sep 15, 2017 | 238.29 | 239.21 | 237.48 | 237.60 | 1,288,712 | -1.31(-0.55%) |
Sep 14, 2017 | 239.82 | 240.08 | 238.21 | 238.91 | 1,102,504 | -0.85(-0.35%) |
Sep 13, 2017 | 243.23 | 245.67 | 239.74 | 239.76 | 1,387,326 | -3.39(-1.40%) |
Sep 12, 2017 | 245.07 | 245.65 | 242.07 | 243.15 | 779,307 | -2.01(-0.82%) |
Sep 11, 2017 | 246.19 | 247.59 | 245.12 | 245.16 | 704,143 | +0.62(+0.25%) |
Sep 08, 2017 | 244.39 | 245.24 | 243.70 | 244.54 | 878,778 | +0.03(+0.01%) |
Sep 07, 2017 | 244.91 | 246.28 | 243.99 | 244.52 | 726,199 | -0.33(-0.14%) |
Sep 06, 2017 | 245.92 | 246.69 | 243.06 | 244.85 | 715,919 | -0.64(-0.26%) |
Sep 05, 2017 | 245.92 | 247.32 | 244.61 | 245.49 | 819,137 | -1.14(-0.46%) |
Sep 01, 2017 | 245.90 | 247.31 | 245.01 | 246.63 | 546,974 | +1.08(+0.44%) |
Aug 31, 2017 | 243.05 | 245.67 | 242.69 | 245.56 | 1,067,180 | +3.22(+1.33%) |
Aug 30, 2017 | 243.68 | 243.68 | 241.40 | 242.33 | 647,719 | -1.36(-0.56%) |
Aug 29, 2017 | 242.23 | 243.93 | 241.59 | 243.70 | 1,075,684 | +0.57(+0.24%) |
Aug 28, 2017 | 241.24 | 243.12 | 240.84 | 243.12 | 1,244,465 | +1.97(+0.82%) |
Aug 25, 2017 | 240.37 | 242.36 | 240.37 | 241.15 | 722,296 | +1.10(+0.46%) |
Aug 24, 2017 | 240.83 | 241.12 | 239.43 | 240.06 | 630,461 | -0.13(-0.06%) |
Aug 23, 2017 | 240.26 | 241.59 | 239.08 | 240.19 | 707,131 | -1.23(-0.51%) |
Aug 22, 2017 | 236.89 | 242.41 | 236.37 | 241.42 | 1,387,838 | +3.74(+1.57%) |
Aug 21, 2017 | 236.52 | 238.55 | 235.83 | 237.68 | 744,887 | +1.98(+0.84%) |
Aug 18, 2017 | 235.81 | 236.74 | 234.17 | 235.70 | 791,465 | -0.36(-0.15%) |
Aug 17, 2017 | 235.78 | 237.31 | 235.06 | 236.06 | 785,470 | +0.29(+0.12%) |
Aug 16, 2017 | 235.68 | 237.63 | 235.21 | 235.78 | 1,076,419 | +0.50(+0.21%) |
Aug 15, 2017 | 238.84 | 239.20 | 235.06 | 235.27 | 1,337,285 | -3.26(-1.37%) |
Aug 14, 2017 | 238.60 | 240.49 | 238.29 | 238.53 | 762,068 | +0.25(+0.10%) |
Aug 11, 2017 | 239.53 | 240.98 | 238.23 | 238.28 | 881,587 | -1.60(-0.67%) |
Aug 10, 2017 | 241.62 | 243.31 | 239.13 | 239.88 | 841,750 | -3.14(-1.29%) |
Aug 09, 2017 | 238.62 | 243.15 | 237.15 | 243.02 | 1,420,428 | +4.52(+1.89%) |
Aug 08, 2017 | 237.64 | 239.25 | 236.19 | 238.50 | 1,318,175 | +0.57(+0.24%) |
Aug 07, 2017 | 233.99 | 237.94 | 233.89 | 237.93 | 1,120,628 | +3.52(+1.50%) |
Aug 04, 2017 | 237.90 | 240.00 | 233.71 | 234.41 | 1,634,541 | -2.77(-1.17%) |
Aug 03, 2017 | 230.50 | 237.65 | 230.37 | 237.19 | 2,482,313 | +7.39(+3.21%) |
Aug 02, 2017 | 226.85 | 231.41 | 226.00 | 229.80 | 3,096,892 | +9.84(+4.47%) |
Aug 01, 2017 | 220.79 | 221.58 | 219.08 | 219.96 | 1,072,637 | -0.41(-0.19%) |
Jul 31, 2017 | 222.75 | 222.76 | 220.06 | 220.37 | 885,969 | -1.79(-0.81%) |
Jul 28, 2017 | 222.06 | 225.55 | 220.70 | 222.16 | 1,669,129 | +0.46(+0.21%) |
Jul 27, 2017 | 222.30 | 223.59 | 220.27 | 221.71 | 821,064 | -0.86(-0.39%) |
Jul 26, 2017 | 224.41 | 224.55 | 222.56 | 222.56 | 1,169,627 | -1.34(-0.60%) |
Jul 25, 2017 | 225.19 | 225.81 | 223.37 | 223.91 | 995,185 | -0.56(-0.25%) |
Jul 24, 2017 | 224.80 | 225.03 | 223.23 | 224.47 | 1,279,593 | -0.40(-0.18%) |
Jul 21, 2017 | 224.41 | 225.44 | 223.71 | 224.87 | 1,063,635 | +0.09(+0.04%) |
Jul 20, 2017 | 225.99 | 223.84 | 224.78 | 1,115,830 | -0.38(-0.17%) | |
Jul 19, 2017 | 224.17 | 226.54 | 224.00 | 225.17 | 980,931 | +1.12(+0.50%) |
Jul 18, 2017 | 227.03 | 227.03 | 221.12 | 224.05 | 1,652,697 | -2.38(-1.05%) |
Jul 17, 2017 | 228.21 | 228.59 | 226.29 | 226.43 | 847,944 | -1.46(-0.64%) |
Jul 14, 2017 | 226.85 | 228.06 | 226.28 | 227.89 | 1,182,250 | +0.98(+0.43%) |
Jul 13, 2017 | 228.98 | 228.98 | 226.47 | 226.91 | 937,019 | -1.10(-0.48%) |
Jul 12, 2017 | 227.42 | 228.76 | 227.42 | 228.02 | 993,675 | +0.17(+0.08%) |
Jul 11, 2017 | 227.81 | 230.16 | 227.39 | 227.84 | 821,622 | +0.00(+0.00%) |
Jul 10, 2017 | 226.46 | 228.35 | 226.23 | 227.84 | 1,622,623 | +0.77(+0.34%) |
Jul 07, 2017 | 227.33 | 228.46 | 226.38 | 227.07 | 1,383,808 | -0.22(-0.10%) |
Jul 06, 2017 | 230.44 | 231.75 | 226.62 | 227.29 | 1,293,564 | -3.68(-1.59%) |
Jul 05, 2017 | 228.08 | 231.83 | 228.02 | 230.97 | 994,807 | +3.21(+1.41%) |