Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 276.86 | 281.19 | 276.80 | 279.29 | 654,064 | +3.75(+1.36%) |
Jun 28, 2018 | 270.25 | 277.77 | 268.92 | 275.54 | 787,644 | +4.96(+1.83%) |
Jun 27, 2018 | 276.49 | 278.46 | 270.45 | 270.58 | 670,739 | -4.93(-1.79%) |
Jun 26, 2018 | 275.55 | 276.51 | 273.09 | 275.51 | 1,335,185 | +1.05(+0.38%) |
Jun 25, 2018 | 282.35 | 286.20 | 271.68 | 274.46 | 1,370,206 | -8.19(-2.90%) |
Jun 22, 2018 | 286.90 | 286.90 | 282.30 | 282.65 | 2,279,898 | -3.40(-1.19%) |
Jun 21, 2018 | 288.45 | 289.44 | 284.32 | 286.05 | 442,086 | -1.60(-0.56%) |
Jun 20, 2018 | 287.00 | 288.88 | 285.25 | 287.65 | 651,101 | +1.91(+0.67%) |
Jun 19, 2018 | 286.21 | 286.74 | 283.58 | 285.74 | 794,504 | -3.11(-1.08%) |
Jun 18, 2018 | 286.65 | 289.51 | 284.29 | 288.85 | 665,327 | +0.10(+0.03%) |
Jun 15, 2018 | 290.16 | 286.29 | 288.75 | 1,377,166 | -1.41(-0.49%) | |
Jun 14, 2018 | 289.27 | 291.38 | 287.34 | 290.16 | 640,085 | +2.92(+1.02%) |
Jun 13, 2018 | 292.00 | 293.15 | 286.22 | 287.24 | 647,745 | -4.83(-1.65%) |
Jun 12, 2018 | 284.00 | 292.45 | 283.23 | 292.07 | 705,740 | +7.94(+2.79%) |
Jun 11, 2018 | 281.60 | 287.74 | 281.20 | 284.13 | 635,193 | +2.10(+0.74%) |
Jun 08, 2018 | 280.36 | 282.21 | 278.58 | 282.03 | 617,086 | +1.32(+0.47%) |
Jun 07, 2018 | 285.30 | 286.08 | 278.66 | 280.71 | 601,419 | -4.54(-1.59%) |
Jun 06, 2018 | 285.49 | 285.25 | 677,801 | +6.15(+2.20%) | ||
Jun 05, 2018 | 280.35 | 281.51 | 277.48 | 279.10 | 487,984 | -1.16(-0.41%) |
Jun 04, 2018 | 277.00 | 281.74 | 276.68 | 280.26 | 592,076 | +3.93(+1.42%) |
Jun 01, 2018 | 274.61 | 276.61 | 271.75 | 276.33 | 504,089 | +3.89(+1.43%) |
May 31, 2018 | 271.84 | 275.32 | 269.69 | 272.44 | 668,749 | +0.05(+0.02%) |
May 30, 2018 | 267.82 | 275.34 | 267.82 | 272.39 | 733,447 | +6.07(+2.28%) |
May 29, 2018 | 264.24 | 266.72 | 261.61 | 266.32 | 818,185 | +0.10(+0.04%) |
May 25, 2018 | 266.22 | 266.22 | 266.22 | 0 | -4.61(-1.70%) | |
May 24, 2018 | 273.23 | 273.94 | 269.80 | 270.83 | 588,630 | -0.90(-0.33%) |
May 23, 2018 | 268.16 | 272.73 | 267.58 | 271.73 | 601,863 | +0.93(+0.34%) |
May 22, 2018 | 270.00 | 273.00 | 268.31 | 270.80 | 631,125 | +2.51(+0.94%) |
May 21, 2018 | 271.00 | 271.91 | 266.96 | 268.29 | 512,219 | -1.38(-0.51%) |
May 18, 2018 | 268.75 | 271.78 | 267.44 | 269.67 | 525,153 | +1.22(+0.45%) |
May 17, 2018 | 268.96 | 271.56 | 267.41 | 268.45 | 462,840 | -0.39(-0.15%) |
May 16, 2018 | 263.75 | 269.60 | 263.75 | 268.84 | 564,185 | +5.09(+1.93%) |
May 15, 2018 | 267.53 | 267.92 | 262.32 | 263.75 | 749,147 | -5.69(-2.11%) |
May 14, 2018 | 266.99 | 272.84 | 266.33 | 269.44 | 641,721 | +2.45(+0.92%) |
May 11, 2018 | 265.46 | 267.32 | 264.27 | 266.99 | 611,782 | +2.01(+0.76%) |
May 10, 2018 | 263.83 | 266.25 | 261.77 | 264.98 | 839,620 | +2.46(+0.94%) |
May 09, 2018 | 256.51 | 264.20 | 254.15 | 262.52 | 874,396 | +6.42(+2.51%) |
May 08, 2018 | 255.49 | 258.00 | 254.84 | 256.10 | 829,621 | -0.79(-0.31%) |
May 07, 2018 | 251.29 | 259.27 | 250.05 | 256.89 | 1,161,441 | +12.07(+4.93%) |
May 04, 2018 | 237.79 | 244.90 | 236.72 | 244.82 | 598,282 | +4.89(+2.04%) |
May 03, 2018 | 238.45 | 240.78 | 235.74 | 239.93 | 622,977 | -0.57(-0.24%) |
May 02, 2018 | 242.60 | 245.98 | 239.72 | 240.50 | 638,499 | -2.49(-1.02%) |
May 01, 2018 | 240.03 | 243.00 | 240.00 | 242.99 | 536,885 | +2.06(+0.86%) |
Apr 30, 2018 | 245.57 | 245.89 | 240.93 | 240.93 | 694,392 | -3.52(-1.44%) |
Apr 27, 2018 | 241.63 | 244.69 | 240.44 | 244.45 | 837,137 | +1.82(+0.75%) |
Apr 26, 2018 | 232.00 | 244.20 | 231.52 | 242.63 | 2,530,863 | +11.44(+4.95%) |
Apr 25, 2018 | 251.99 | 251.99 | 226.62 | 231.19 | 2,889,042 | -7.31(-3.06%) |
Apr 24, 2018 | 246.99 | 246.99 | 234.71 | 238.50 | 1,150,929 | -7.35(-2.99%) |
Apr 23, 2018 | 245.73 | 246.98 | 244.29 | 245.85 | 763,107 | +1.25(+0.51%) |
Apr 20, 2018 | 246.64 | 247.22 | 243.42 | 244.60 | 1,092,933 | -1.24(-0.50%) |
Apr 19, 2018 | 249.45 | 249.77 | 244.01 | 245.84 | 894,605 | -4.16(-1.66%) |
Apr 18, 2018 | 249.38 | 252.82 | 248.55 | 250.00 | 1,157,801 | +1.52(+0.61%) |
Apr 17, 2018 | 246.86 | 251.24 | 245.21 | 248.48 | 902,379 | +3.29(+1.34%) |
Apr 16, 2018 | 243.21 | 248.17 | 242.74 | 245.19 | 694,318 | +3.75(+1.55%) |
Apr 13, 2018 | 243.62 | 243.62 | 239.95 | 241.44 | 366,183 | -0.65(-0.27%) |
Apr 12, 2018 | 238.48 | 243.96 | 238.48 | 242.09 | 403,620 | +4.42(+1.86%) |
Apr 11, 2018 | 237.96 | 241.39 | 237.19 | 237.67 | 573,934 | -1.25(-0.52%) |
Apr 10, 2018 | 234.60 | 240.39 | 233.05 | 238.92 | 748,596 | +8.74(+3.80%) |
Apr 09, 2018 | 229.06 | 235.10 | 228.19 | 230.18 | 753,052 | +2.01(+0.88%) |
Apr 06, 2018 | 234.76 | 236.06 | 226.07 | 228.17 | 743,333 | -8.20(-3.47%) |
Apr 05, 2018 | 238.82 | 239.52 | 235.43 | 236.37 | 570,846 | -1.40(-0.59%) |
Apr 04, 2018 | 227.13 | 238.66 | 225.81 | 237.77 | 925,440 | +7.83(+3.41%) |
Apr 03, 2018 | 230.91 | 232.87 | 227.24 | 229.94 | 740,177 | +0.01(+0.00%) |
Apr 02, 2018 | 235.83 | 236.65 | 226.29 | 229.93 | 811,961 | -6.49(-2.75%) |
Mar 29, 2018 | 236.42 | 236.42 | 236.42 | 0 | +1.43(+0.61%) | |
Mar 28, 2018 | 238.03 | 239.88 | 233.28 | 234.99 | 715,008 | -2.38(-1.00%) |
Mar 27, 2018 | 243.85 | 248.50 | 236.00 | 237.37 | 651,349 | -4.91(-2.03%) |
Mar 26, 2018 | 239.14 | 242.62 | 236.00 | 242.28 | 940,424 | +6.92(+2.94%) |
Mar 23, 2018 | 241.22 | 244.32 | 235.32 | 235.36 | 872,958 | -5.76(-2.39%) |
Mar 22, 2018 | 244.75 | 247.89 | 240.97 | 241.12 | 820,362 | -5.72(-2.32%) |
Mar 21, 2018 | 252.25 | 252.73 | 245.97 | 246.84 | 710,140 | -5.81(-2.30%) |
Mar 20, 2018 | 249.62 | 253.18 | 247.48 | 252.65 | 589,555 | +3.92(+1.58%) |
Mar 19, 2018 | 252.50 | 254.21 | 246.79 | 248.73 | 822,702 | -5.18(-2.04%) |
Mar 16, 2018 | 252.92 | 256.64 | 252.24 | 253.91 | 1,094,335 | +2.30(+0.91%) |
Mar 15, 2018 | 252.26 | 255.57 | 251.24 | 251.61 | 739,594 | -0.18(-0.07%) |
Mar 14, 2018 | 254.65 | 255.92 | 250.46 | 251.79 | 846,850 | -1.75(-0.69%) |
Mar 13, 2018 | 254.94 | 256.05 | 251.11 | 253.54 | 606,499 | +0.37(+0.15%) |
Mar 12, 2018 | 251.33 | 254.89 | 250.07 | 253.17 | 640,920 | +3.05(+1.22%) |
Mar 09, 2018 | 244.59 | 250.67 | 244.15 | 250.12 | 801,074 | +6.60(+2.71%) |
Mar 08, 2018 | 241.50 | 243.72 | 240.30 | 243.52 | 732,530 | +2.32(+0.96%) |
Mar 07, 2018 | 233.54 | 242.19 | 231.62 | 241.20 | 818,195 | +5.44(+2.31%) |
Mar 06, 2018 | 231.34 | 236.74 | 230.79 | 235.76 | 599,093 | +4.88(+2.11%) |
Mar 05, 2018 | 227.17 | 232.47 | 226.05 | 230.88 | 543,884 | +1.69(+0.74%) |
Mar 02, 2018 | 222.29 | 229.85 | 221.49 | 229.19 | 866,186 | +4.65(+2.07%) |
Mar 01, 2018 | 227.41 | 229.49 | 222.93 | 224.54 | 738,436 | -3.48(-1.53%) |
Feb 28, 2018 | 231.25 | 233.25 | 227.95 | 228.02 | 731,659 | -1.71(-0.74%) |
Feb 27, 2018 | 232.87 | 234.08 | 229.73 | 229.73 | 673,482 | -3.70(-1.59%) |
Feb 26, 2018 | 234.54 | 235.43 | 231.03 | 233.43 | 639,763 | -0.41(-0.18%) |
Feb 23, 2018 | 228.50 | 233.92 | 226.62 | 233.84 | 536,170 | +7.10(+3.13%) |
Feb 22, 2018 | 229.49 | 230.88 | 225.92 | 226.74 | 449,664 | -1.17(-0.51%) |
Feb 21, 2018 | 226.57 | 233.25 | 226.48 | 227.91 | 549,458 | +1.34(+0.59%) |
Feb 20, 2018 | 228.35 | 229.95 | 225.46 | 226.57 | 567,281 | -2.63(-1.15%) |
Feb 16, 2018 | 229.20 | 229.20 | 229.20 | 0 | +0.07(+0.03%) | |
Feb 15, 2018 | 224.60 | 229.54 | 224.14 | 229.13 | 804,863 | +6.02(+2.70%) |
Feb 14, 2018 | 217.47 | 223.85 | 216.34 | 223.11 | 817,928 | +2.67(+1.21%) |
Feb 13, 2018 | 221.10 | 220.44 | 661,807 | -0.59(-0.27%) | ||
Feb 12, 2018 | 218.43 | 222.85 | 216.35 | 221.03 | 1,000,033 | +3.84(+1.77%) |
Feb 09, 2018 | 211.35 | 219.58 | 210.08 | 217.19 | 1,798,295 | +7.65(+3.65%) |
Feb 08, 2018 | 220.96 | 221.00 | 209.48 | 209.54 | 1,292,930 | -11.66(-5.27%) |
Feb 07, 2018 | 218.85 | 223.64 | 217.72 | 221.20 | 1,116,021 | +0.40(+0.18%) |
Feb 06, 2018 | 210.00 | 221.55 | 208.10 | 220.80 | 1,755,582 | +4.41(+2.04%) |
Feb 05, 2018 | 221.45 | 223.54 | 213.00 | 216.39 | 1,463,364 | -3.79(-1.72%) |
Feb 02, 2018 | 227.98 | 228.99 | 219.54 | 220.18 | 1,538,819 | -10.11(-4.39%) |
Feb 01, 2018 | 232.00 | 233.56 | 229.11 | 230.29 | 943,949 | -2.35(-1.01%) |
Jan 31, 2018 | 247.45 | 248.10 | 229.16 | 232.64 | 1,760,472 | -8.54(-3.54%) |
Jan 30, 2018 | 240.69 | 243.55 | 240.10 | 241.18 | 1,062,873 | -0.60(-0.25%) |
Jan 29, 2018 | 244.18 | 244.90 | 238.51 | 241.78 | 779,538 | -3.05(-1.25%) |
Jan 26, 2018 | 244.21 | 244.92 | 242.09 | 244.83 | 678,381 | +1.44(+0.59%) |
Jan 25, 2018 | 243.48 | 243.97 | 240.16 | 243.39 | 613,310 | +0.90(+0.37%) |
Jan 24, 2018 | 243.12 | 243.85 | 241.19 | 242.49 | 649,977 | -0.45(-0.19%) |
Jan 23, 2018 | 244.07 | 245.07 | 241.95 | 242.94 | 829,943 | -2.25(-0.92%) |
Jan 22, 2018 | 245.00 | 247.63 | 242.87 | 245.19 | 709,832 | +1.64(+0.67%) |
Jan 19, 2018 | 242.31 | 244.88 | 241.44 | 243.55 | 896,733 | +2.24(+0.93%) |
Jan 18, 2018 | 242.24 | 243.90 | 240.13 | 241.31 | 759,504 | -0.74(-0.31%) |
Jan 17, 2018 | 244.48 | 244.48 | 240.87 | 242.05 | 738,296 | +0.63(+0.26%) |
Jan 16, 2018 | 247.33 | 248.87 | 241.07 | 241.42 | 1,006,226 | -3.30(-1.35%) |
Jan 12, 2018 | 244.72 | 244.72 | 244.72 | 0 | +4.68(+1.95%) | |
Jan 11, 2018 | 243.85 | 244.20 | 239.32 | 240.04 | 810,073 | -2.55(-1.05%) |
Jan 10, 2018 | 242.80 | 238.24 | 242.59 | 982,608 | -0.21(-0.09%) | |
Jan 09, 2018 | 236.77 | 245.74 | 235.48 | 242.80 | 2,713,699 | +15.74(+6.93%) |
Jan 08, 2018 | 227.55 | 228.90 | 225.66 | 227.06 | 989,528 | -1.11(-0.49%) |
Jan 05, 2018 | 231.99 | 232.90 | 225.80 | 228.17 | 1,471,838 | -4.82(-2.07%) |
Jan 04, 2018 | 231.83 | 233.54 | 231.23 | 232.99 | 862,475 | +2.67(+1.16%) |
Jan 03, 2018 | 224.50 | 231.22 | 224.26 | 230.32 | 907,199 | +6.29(+2.81%) |
Jan 02, 2018 | 224.78 | 224.85 | 222.13 | 224.03 | 804,531 | +5.54(+2.54%) |
Dec 29, 2017 | 218.49 | 218.49 | 218.49 | 0 | +0.97(+0.45%) | |
Dec 28, 2017 | 216.40 | 218.26 | 215.65 | 217.52 | 714,663 | +2.06(+0.96%) |
Dec 27, 2017 | 215.49 | 216.82 | 213.87 | 215.46 | 471,834 | +1.25(+0.58%) |
Dec 26, 2017 | 215.36 | 216.13 | 213.16 | 214.21 | 388,671 | -1.51(-0.70%) |
Dec 22, 2017 | 213.74 | 217.00 | 213.74 | 215.72 | 453,890 | +1.15(+0.54%) |
Dec 21, 2017 | 217.12 | 217.48 | 214.13 | 214.57 | 560,445 | -1.87(-0.86%) |
Dec 20, 2017 | 216.30 | 217.16 | 214.00 | 216.44 | 627,863 | +1.70(+0.79%) |
Dec 19, 2017 | 217.10 | 217.87 | 210.37 | 214.74 | 620,470 | -2.55(-1.17%) |
Dec 18, 2017 | 219.08 | 219.50 | 216.84 | 217.29 | 878,339 | +0.74(+0.34%) |
Dec 15, 2017 | 213.64 | 216.72 | 210.18 | 216.55 | 1,797,886 | +5.70(+2.70%) |
Dec 14, 2017 | 215.06 | 215.80 | 210.53 | 210.85 | 577,539 | -3.70(-1.72%) |
Dec 13, 2017 | 213.61 | 215.23 | 213.00 | 214.55 | 449,885 | +1.91(+0.90%) |
Dec 12, 2017 | 214.70 | 215.00 | 211.83 | 212.64 | 751,471 | -1.47(-0.69%) |
Dec 11, 2017 | 218.11 | 218.52 | 212.12 | 214.11 | 677,611 | -3.54(-1.63%) |
Dec 08, 2017 | 215.28 | 218.97 | 215.16 | 217.65 | 618,493 | +2.98(+1.39%) |
Dec 07, 2017 | 214.08 | 216.37 | 211.32 | 214.67 | 682,331 | +0.69(+0.32%) |
Dec 06, 2017 | 211.66 | 214.75 | 210.31 | 213.98 | 654,770 | +2.92(+1.38%) |
Dec 05, 2017 | 212.99 | 215.74 | 210.05 | 211.06 | 1,050,098 | -2.39(-1.12%) |
Dec 04, 2017 | 225.33 | 226.86 | 213.00 | 213.45 | 1,246,069 | -11.79(-5.23%) |
Dec 01, 2017 | 226.55 | 230.24 | 224.24 | 225.24 | 972,083 | -4.79(-2.08%) |
Nov 30, 2017 | 227.75 | 230.72 | 227.47 | 230.03 | 912,637 | +2.55(+1.12%) |
Nov 29, 2017 | 226.92 | 227.85 | 223.86 | 227.48 | 1,144,648 | +1.20(+0.53%) |
Nov 28, 2017 | 224.69 | 226.42 | 221.11 | 226.28 | 1,398,018 | +2.44(+1.09%) |
Nov 27, 2017 | 215.00 | 224.25 | 213.33 | 223.84 | 1,472,233 | +8.98(+4.18%) |
Nov 24, 2017 | 214.50 | 216.08 | 214.50 | 214.86 | 218,144 | -0.49(-0.23%) |
Nov 22, 2017 | 212.68 | 215.96 | 212.19 | 215.35 | 692,166 | +3.30(+1.56%) |
Nov 21, 2017 | 211.23 | 212.33 | 209.72 | 212.05 | 503,191 | +1.38(+0.66%) |
Nov 20, 2017 | 210.02 | 211.74 | 209.83 | 210.67 | 585,423 | +1.65(+0.79%) |
Nov 17, 2017 | 208.69 | 209.97 | 208.08 | 209.02 | 545,558 | +0.51(+0.24%) |
Nov 16, 2017 | 205.41 | 209.10 | 205.41 | 208.51 | 563,729 | +3.09(+1.50%) |
Nov 15, 2017 | 206.21 | 207.00 | 203.83 | 205.42 | 496,521 | -0.63(-0.31%) |
Nov 14, 2017 | 207.80 | 209.60 | 204.09 | 206.05 | 485,931 | -3.09(-1.48%) |
Nov 13, 2017 | 207.78 | 209.39 | 206.73 | 209.14 | 372,804 | +0.20(+0.10%) |
Nov 10, 2017 | 208.34 | 209.47 | 207.70 | 208.94 | 598,598 | -0.67(-0.32%) |
Nov 09, 2017 | 209.00 | 210.56 | 207.72 | 209.61 | 347,559 | -1.59(-0.75%) |
Nov 08, 2017 | 211.31 | 211.35 | 208.94 | 211.20 | 379,114 | -0.54(-0.26%) |
Nov 07, 2017 | 209.63 | 212.40 | 208.66 | 211.74 | 696,481 | +2.55(+1.22%) |
Nov 06, 2017 | 214.00 | 214.44 | 208.86 | 209.19 | 545,029 | -4.80(-2.24%) |
Nov 03, 2017 | 207.88 | 214.18 | 207.22 | 213.99 | 635,172 | +5.17(+2.48%) |
Nov 02, 2017 | 207.26 | 210.30 | 207.26 | 208.82 | 440,323 | +1.08(+0.52%) |
Nov 01, 2017 | 206.49 | 208.27 | 205.20 | 207.74 | 750,564 | +2.55(+1.24%) |
Oct 31, 2017 | 204.13 | 205.86 | 203.39 | 205.19 | 848,247 | +1.38(+0.68%) |
Oct 30, 2017 | 209.55 | 210.60 | 203.03 | 203.81 | 671,916 | -6.23(-2.97%) |
Oct 27, 2017 | 205.50 | 210.21 | 203.36 | 210.04 | 963,868 | +1.73(+0.83%) |
Oct 26, 2017 | 205.00 | 209.01 | 202.20 | 208.31 | 1,081,808 | +3.46(+1.69%) |
Oct 25, 2017 | 214.03 | 214.03 | 198.21 | 204.85 | 2,632,062 | -5.97(-2.83%) |
Oct 24, 2017 | 211.00 | 212.92 | 208.06 | 210.82 | 1,704,256 | -0.73(-0.35%) |
Oct 23, 2017 | 214.00 | 214.50 | 210.90 | 211.55 | 1,325,944 | +1.67(+0.80%) |
Oct 20, 2017 | 205.58 | 211.66 | 205.26 | 209.88 | 727,020 | +4.70(+2.29%) |
Oct 19, 2017 | 205.68 | 206.51 | 204.01 | 205.18 | 432,670 | -0.44(-0.21%) |
Oct 18, 2017 | 206.64 | 207.99 | 205.30 | 205.62 | 470,677 | -0.86(-0.42%) |
Oct 17, 2017 | 206.21 | 206.88 | 205.03 | 206.48 | 545,410 | +0.25(+0.12%) |
Oct 16, 2017 | 207.25 | 208.11 | 205.70 | 206.23 | 485,564 | -0.69(-0.33%) |
Oct 13, 2017 | 208.87 | 209.88 | 205.62 | 206.92 | 422,227 | -1.32(-0.63%) |
Oct 12, 2017 | 207.21 | 211.49 | 207.10 | 208.24 | 657,641 | +1.55(+0.75%) |
Oct 11, 2017 | 203.55 | 206.83 | 203.53 | 206.69 | 548,224 | +2.54(+1.24%) |
Oct 10, 2017 | 203.50 | 204.39 | 202.00 | 204.15 | 537,443 | +0.88(+0.43%) |
Oct 09, 2017 | 204.92 | 205.65 | 202.93 | 203.27 | 527,528 | -0.91(-0.45%) |
Oct 06, 2017 | 205.97 | 206.62 | 203.82 | 204.18 | 602,746 | -1.60(-0.78%) |
Oct 05, 2017 | 205.98 | 206.61 | 204.86 | 205.78 | 494,189 | +0.01(+0.00%) |
Oct 04, 2017 | 202.39 | 206.00 | 202.39 | 205.77 | 550,028 | +3.31(+1.63%) |
Oct 03, 2017 | 202.23 | 204.03 | 201.31 | 202.46 | 647,928 | +0.23(+0.11%) |
Oct 02, 2017 | 199.45 | 203.07 | 199.24 | 202.23 | 828,700 | +3.03(+1.52%) |
Sep 29, 2017 | 199.18 | 199.67 | 197.45 | 199.20 | 581,659 | +0.20(+0.10%) |
Sep 28, 2017 | 197.20 | 199.37 | 196.00 | 199.00 | 541,301 | +1.24(+0.63%) |
Sep 27, 2017 | 197.60 | 197.76 | 501,327 | -0.68(-0.34%) | ||
Sep 26, 2017 | 202.06 | 202.76 | 197.63 | 198.44 | 767,429 | -2.94(-1.46%) |
Sep 25, 2017 | 200.21 | 202.58 | 199.87 | 201.38 | 926,853 | -0.03(-0.01%) |
Sep 22, 2017 | 199.69 | 201.94 | 199.69 | 201.41 | 986,743 | +1.17(+0.58%) |
Sep 21, 2017 | 203.34 | 203.91 | 199.60 | 200.24 | 896,524 | -2.85(-1.40%) |
Sep 20, 2017 | 204.94 | 205.82 | 201.05 | 203.09 | 1,071,887 | -1.86(-0.91%) |
Sep 19, 2017 | 210.36 | 210.64 | 204.80 | 204.95 | 1,045,834 | -4.45(-2.13%) |
Sep 18, 2017 | 211.37 | 211.94 | 208.80 | 209.40 | 561,229 | -1.32(-0.63%) |
Sep 15, 2017 | 211.00 | 211.87 | 208.96 | 210.72 | 942,620 | -0.32(-0.15%) |
Sep 14, 2017 | 212.59 | 212.61 | 210.60 | 211.04 | 676,355 | -2.39(-1.12%) |
Sep 13, 2017 | 213.50 | 214.34 | 212.33 | 213.43 | 486,527 | -0.50(-0.23%) |
Sep 12, 2017 | 213.21 | 214.04 | 209.55 | 213.93 | 955,027 | +1.69(+0.80%) |
Sep 11, 2017 | 211.16 | 212.40 | 209.97 | 212.24 | 787,518 | +2.56(+1.22%) |
Sep 08, 2017 | 209.68 | 210.97 | 208.81 | 209.68 | 437,617 | -0.52(-0.25%) |
Sep 07, 2017 | 207.21 | 211.27 | 205.69 | 210.20 | 757,035 | +2.78(+1.34%) |
Sep 06, 2017 | 208.10 | 209.42 | 204.80 | 207.42 | 659,394 | +0.20(+0.10%) |
Sep 05, 2017 | 207.73 | 204.35 | 207.22 | 937,718 | +0.07(+0.03%) | |
Sep 01, 2017 | 205.00 | 207.49 | 203.73 | 207.15 | 824,566 | +2.69(+1.32%) |
Aug 31, 2017 | 200.00 | 205.21 | 199.13 | 204.46 | 1,387,386 | +4.72(+2.36%) |
Aug 30, 2017 | 196.36 | 200.00 | 194.87 | 199.74 | 798,749 | +3.80(+1.94%) |
Aug 29, 2017 | 194.99 | 196.44 | 193.63 | 195.94 | 496,868 | -1.11(-0.56%) |
Aug 28, 2017 | 193.68 | 198.08 | 192.45 | 197.05 | 833,040 | +4.86(+2.53%) |
Aug 25, 2017 | 195.29 | 195.29 | 191.06 | 192.19 | 555,710 | -1.77(-0.91%) |
Aug 24, 2017 | 193.20 | 194.60 | 191.43 | 193.96 | 613,071 | +0.34(+0.18%) |
Aug 23, 2017 | 193.63 | 194.60 | 192.09 | 193.62 | 545,848 | -1.14(-0.59%) |
Aug 22, 2017 | 191.00 | 195.44 | 191.00 | 194.76 | 627,720 | +4.08(+2.14%) |
Aug 21, 2017 | 189.61 | 192.06 | 189.34 | 190.68 | 576,362 | +1.36(+0.72%) |
Aug 18, 2017 | 190.74 | 192.46 | 189.15 | 189.32 | 882,072 | -1.88(-0.98%) |
Aug 17, 2017 | 193.59 | 195.83 | 191.16 | 191.20 | 659,906 | -2.95(-1.52%) |
Aug 16, 2017 | 194.53 | 194.88 | 192.61 | 194.15 | 829,701 | +0.23(+0.12%) |
Aug 15, 2017 | 194.82 | 195.87 | 193.83 | 193.92 | 545,183 | -0.88(-0.45%) |
Aug 14, 2017 | 195.01 | 195.93 | 193.66 | 194.80 | 658,486 | +0.55(+0.28%) |
Aug 11, 2017 | 195.70 | 197.72 | 194.10 | 194.25 | 695,985 | -0.40(-0.21%) |
Aug 10, 2017 | 197.60 | 198.97 | 194.43 | 194.65 | 1,163,636 | -4.58(-2.30%) |
Aug 09, 2017 | 197.53 | 199.82 | 196.76 | 199.23 | 1,021,299 | +1.62(+0.82%) |
Aug 08, 2017 | 198.28 | 199.86 | 197.39 | 197.61 | 710,894 | -1.97(-0.99%) |
Aug 07, 2017 | 195.26 | 199.95 | 195.14 | 199.58 | 938,509 | +5.11(+2.63%) |
Aug 04, 2017 | 198.44 | 198.55 | 194.38 | 194.47 | 1,192,122 | -3.99(-2.01%) |
Aug 03, 2017 | 197.00 | 198.57 | 195.04 | 198.46 | 2,014,655 | +0.61(+0.31%) |
Aug 02, 2017 | 188.00 | 198.47 | 188.00 | 197.85 | 5,011,090 | +25.55(+14.83%) |
Aug 01, 2017 | 173.96 | 173.96 | 170.31 | 172.30 | 1,438,017 | -1.55(-0.89%) |
Jul 31, 2017 | 175.21 | 176.50 | 173.34 | 173.85 | 905,743 | -1.07(-0.61%) |
Jul 28, 2017 | 174.44 | 175.71 | 173.25 | 174.92 | 626,882 | +0.59(+0.34%) |
Jul 27, 2017 | 176.50 | 177.80 | 173.01 | 174.33 | 1,134,478 | -1.97(-1.12%) |
Jul 26, 2017 | 173.37 | 176.47 | 172.12 | 176.30 | 769,779 | +2.45(+1.41%) |
Jul 25, 2017 | 175.00 | 175.00 | 171.91 | 173.85 | 853,369 | -0.14(-0.08%) |
Jul 24, 2017 | 172.48 | 174.04 | 171.02 | 173.99 | 1,148,054 | +1.24(+0.72%) |
Jul 21, 2017 | 171.37 | 173.46 | 171.37 | 172.75 | 1,411,426 | +0.78(+0.45%) |
Jul 20, 2017 | 174.45 | 174.45 | 171.81 | 171.97 | 653,969 | -1.91(-1.10%) |
Jul 19, 2017 | 174.66 | 175.85 | 173.12 | 173.88 | 622,197 | +0.22(+0.13%) |
Jul 18, 2017 | 171.97 | 173.92 | 169.70 | 173.66 | 1,011,307 | +1.92(+1.12%) |
Jul 17, 2017 | 171.97 | 173.39 | 171.22 | 171.74 | 1,126,873 | -0.59(-0.34%) |
Jul 14, 2017 | 173.83 | 174.99 | 171.19 | 172.33 | 1,246,572 | -0.67(-0.39%) |
Jul 13, 2017 | 173.67 | 174.38 | 172.16 | 173.00 | 845,670 | -0.23(-0.13%) |
Jul 12, 2017 | 174.79 | 175.32 | 172.65 | 173.23 | 781,833 | +0.08(+0.05%) |
Jul 11, 2017 | 169.75 | 174.50 | 169.26 | 173.15 | 1,099,617 | +4.15(+2.46%) |
Jul 10, 2017 | 170.88 | 171.15 | 167.98 | 169.00 | 1,579,826 | -3.11(-1.81%) |
Jul 07, 2017 | 172.73 | 174.01 | 171.95 | 172.11 | 639,104 | -0.21(-0.12%) |
Jul 06, 2017 | 172.80 | 173.92 | 170.15 | 172.32 | 838,233 | -2.03(-1.16%) |
Jul 05, 2017 | 173.90 | 175.41 | 171.56 | 174.35 | 901,378 | +0.22(+0.13%) |