Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 331.51 | 342.50 | 328.00 | 337.45 | 14,073,172 | +2.49(+0.74%) |
Jul 30, 2018 | 351.93 | 352.03 | 334.02 | 334.96 | 18,250,636 | -20.25(-5.70%) |
Jul 27, 2018 | 366.85 | 367.00 | 351.65 | 355.21 | 8,949,400 | -7.88(-2.17%) |
Jul 26, 2018 | 358.19 | 365.54 | 356.62 | 363.09 | 6,988,213 | +0.22(+0.06%) |
Jul 25, 2018 | 363.15 | 355.65 | 362.87 | 8,508,367 | +5.55(+1.55%) | |
Jul 24, 2018 | 366.94 | 367.40 | 354.56 | 357.32 | 12,847,638 | -5.34(-1.47%) |
Jul 23, 2018 | 363.88 | 353.60 | 362.66 | 11,500,949 | +1.61(+0.45%) | |
Jul 20, 2018 | 361.05 | 370.50 | 360.14 | 361.05 | 15,113,740 | -3.18(-0.87%) |
Jul 19, 2018 | 371.06 | 375.75 | 363.00 | 364.23 | 16,862,268 | -10.90(-2.91%) |
Jul 18, 2018 | 381.24 | 383.13 | 372.36 | 375.13 | 21,738,624 | -4.35(-1.15%) |
Jul 17, 2018 | 346.95 | 385.00 | 344.00 | 379.48 | 58,365,252 | -21.00(-5.24%) |
Jul 16, 2018 | 398.98 | 403.36 | 391.75 | 400.48 | 22,796,720 | +4.68(+1.18%) |
Jul 13, 2018 | 395.08 | 395.80 | 15,747,266 | -17.70(-4.28%) | ||
Jul 12, 2018 | 415.15 | 416.76 | 407.80 | 413.50 | 12,737,255 | -5.15(-1.23%) |
Jul 11, 2018 | 411.34 | 419.77 | 410.60 | 418.65 | 9,693,651 | +3.02(+0.73%) |
Jul 10, 2018 | 417.24 | 419.38 | 413.08 | 415.63 | 9,324,254 | -3.34(-0.80%) |
Jul 09, 2018 | 415.95 | 419.12 | 411.10 | 418.97 | 11,114,281 | +10.72(+2.63%) |
Jul 06, 2018 | 397.45 | 408.65 | 395.52 | 408.25 | 8,629,606 | +9.86(+2.47%) |
Jul 05, 2018 | 393.80 | 399.24 | 390.86 | 398.39 | 8,441,688 | +7.87(+2.02%) |
Jul 03, 2018 | 390.52 | 390.52 | 390.52 | 0 | -7.66(-1.92%) | |
Jul 02, 2018 | 385.45 | 398.20 | 380.00 | 398.18 | 8,136,575 | +6.75(+1.72%) |
Jun 29, 2018 | 399.19 | 401.33 | 390.55 | 391.43 | 9,252,511 | -3.99(-1.01%) |
Jun 28, 2018 | 395.00 | 396.90 | 387.26 | 395.42 | 12,214,721 | +5.03(+1.29%) |
Jun 27, 2018 | 407.56 | 411.59 | 390.00 | 390.39 | 16,522,218 | -9.00(-2.25%) |
Jun 26, 2018 | 393.28 | 404.78 | 389.50 | 399.39 | 15,180,244 | +14.91(+3.88%) |
Jun 25, 2018 | 404.69 | 405.99 | 378.75 | 384.48 | 22,477,080 | -26.61(-6.47%) |
Jun 22, 2018 | 419.98 | 420.50 | 409.65 | 411.09 | 10,428,621 | -4.35(-1.05%) |
Jun 21, 2018 | 421.38 | 423.21 | 406.40 | 415.44 | 18,387,124 | -1.32(-0.32%) |
Jun 20, 2018 | 415.15 | 419.47 | 409.60 | 416.76 | 16,482,235 | +11.78(+2.91%) |
Jun 19, 2018 | 389.50 | 405.29 | 388.50 | 404.98 | 16,690,880 | +14.58(+3.73%) |
Jun 18, 2018 | 387.72 | 393.16 | 386.50 | 390.40 | 6,812,466 | -1.58(-0.40%) |
Jun 15, 2018 | 392.87 | 392.87 | 391.98 | 13,588,114 | -0.89(-0.23%) | |
Jun 14, 2018 | 384.27 | 395.03 | 383.25 | 392.87 | 14,587,774 | +12.94(+3.41%) |
Jun 13, 2018 | 367.53 | 384.25 | 364.11 | 379.93 | 18,212,552 | +16.10(+4.43%) |
Jun 12, 2018 | 363.60 | 365.98 | 362.00 | 363.83 | 4,282,127 | +2.38(+0.66%) |
Jun 11, 2018 | 361.88 | 365.67 | 360.91 | 361.45 | 4,429,455 | +0.88(+0.24%) |
Jun 08, 2018 | 358.06 | 362.39 | 356.25 | 360.57 | 5,225,736 | -0.83(-0.23%) |
Jun 07, 2018 | 368.54 | 368.70 | 357.80 | 361.40 | 8,264,930 | -6.05(-1.65%) |
Jun 06, 2018 | 363.33 | 367.45 | 7,710,074 | +1.65(+0.45%) | ||
Jun 05, 2018 | 363.32 | 369.83 | 361.41 | 365.80 | 8,352,715 | +3.99(+1.10%) |
Jun 04, 2018 | 362.69 | 363.00 | 355.51 | 361.81 | 7,674,902 | +1.88(+0.52%) |
Jun 01, 2018 | 353.88 | 359.99 | 352.82 | 359.93 | 7,112,292 | +8.33(+2.37%) |
May 31, 2018 | 353.80 | 355.53 | 350.21 | 351.60 | 6,919,285 | -1.94(-0.55%) |
May 30, 2018 | 352.37 | 354.00 | 349.26 | 353.54 | 5,683,382 | +3.81(+1.09%) |
May 29, 2018 | 351.50 | 356.10 | 346.71 | 349.73 | 9,714,974 | -1.56(-0.44%) |
May 25, 2018 | 351.29 | 351.29 | 351.29 | 0 | +2.00(+0.57%) | |
May 24, 2018 | 344.34 | 354.00 | 341.12 | 349.29 | 14,750,892 | +4.57(+1.33%) |
May 23, 2018 | 329.04 | 345.00 | 328.09 | 344.72 | 10,039,675 | +13.10(+3.95%) |
May 22, 2018 | 334.05 | 336.63 | 331.15 | 331.62 | 5,921,397 | -0.20(-0.06%) |
May 21, 2018 | 327.11 | 331.88 | 325.45 | 331.82 | 6,651,146 | +7.64(+2.36%) |
May 18, 2018 | 324.90 | 326.42 | 322.80 | 324.18 | 3,577,717 | -1.04(-0.32%) |
May 17, 2018 | 327.53 | 330.45 | 323.17 | 325.22 | 4,933,937 | -2.97(-0.90%) |
May 16, 2018 | 326.28 | 329.72 | 325.14 | 328.19 | 3,667,673 | +2.06(+0.63%) |
May 15, 2018 | 325.94 | 326.94 | 322.43 | 326.13 | 4,745,425 | -2.40(-0.73%) |
May 14, 2018 | 327.25 | 330.50 | 327.04 | 328.53 | 4,088,617 | +2.07(+0.63%) |
May 11, 2018 | 329.65 | 331.26 | 324.87 | 326.46 | 4,589,731 | -3.14(-0.95%) |
May 10, 2018 | 331.50 | 332.06 | 327.34 | 329.60 | 5,298,997 | -0.70(-0.21%) |
May 09, 2018 | 328.79 | 331.95 | 327.51 | 330.30 | 5,631,902 | +3.41(+1.04%) |
May 08, 2018 | 325.90 | 327.35 | 323.05 | 326.89 | 4,733,809 | +0.63(+0.19%) |
May 07, 2018 | 322.00 | 329.02 | 319.34 | 326.26 | 7,121,616 | +6.17(+1.93%) |
May 04, 2018 | 308.71 | 320.98 | 308.04 | 320.09 | 8,209,513 | +8.40(+2.69%) |
May 03, 2018 | 312.59 | 312.59 | 305.73 | 311.69 | 6,132,719 | -1.67(-0.53%) |
May 02, 2018 | 311.65 | 317.10 | 310.40 | 313.36 | 5,695,050 | +0.06(+0.02%) |
May 01, 2018 | 310.36 | 313.48 | 306.69 | 313.30 | 6,027,662 | +0.84(+0.27%) |
Apr 30, 2018 | 311.07 | 317.88 | 310.12 | 312.46 | 6,086,920 | +0.70(+0.22%) |
Apr 27, 2018 | 316.25 | 317.00 | 306.50 | 311.76 | 7,074,384 | -2.22(-0.71%) |
Apr 26, 2018 | 310.00 | 316.63 | 305.58 | 313.98 | 9,260,225 | +8.22(+2.69%) |
Apr 25, 2018 | 306.37 | 309.98 | 292.62 | 305.76 | 14,911,069 | -1.26(-0.41%) |
Apr 24, 2018 | 319.22 | 320.25 | 302.31 | 307.02 | 13,881,886 | -11.67(-3.66%) |
Apr 23, 2018 | 329.15 | 331.22 | 317.08 | 318.69 | 8,960,421 | -9.08(-2.77%) |
Apr 20, 2018 | 332.22 | 336.51 | 326.00 | 327.77 | 9,158,655 | -4.93(-1.48%) |
Apr 19, 2018 | 332.88 | 335.31 | 327.10 | 332.70 | 8,433,652 | -1.82(-0.54%) |
Apr 18, 2018 | 336.30 | 338.82 | 331.10 | 334.52 | 11,211,292 | -1.54(-0.46%) |
Apr 17, 2018 | 329.66 | 338.60 | 323.77 | 336.06 | 33,847,080 | +28.28(+9.19%) |
Apr 16, 2018 | 315.99 | 316.10 | 304.00 | 307.78 | 20,224,514 | -3.87(-1.24%) |
Apr 13, 2018 | 317.29 | 317.49 | 308.23 | 311.65 | 12,046,573 | +2.40(+0.78%) |
Apr 12, 2018 | 309.72 | 311.13 | 306.75 | 309.25 | 10,244,876 | +5.58(+1.84%) |
Apr 11, 2018 | 302.88 | 311.64 | 301.82 | 303.67 | 14,867,446 | +5.60(+1.88%) |
Apr 10, 2018 | 297.68 | 298.95 | 291.69 | 298.07 | 10,702,709 | +8.14(+2.81%) |
Apr 09, 2018 | 291.77 | 299.55 | 289.12 | 289.93 | 9,851,719 | +1.08(+0.37%) |
Apr 06, 2018 | 289.10 | 298.85 | 285.65 | 288.85 | 11,444,777 | -5.12(-1.74%) |
Apr 05, 2018 | 293.15 | 299.16 | 289.11 | 293.97 | 10,590,841 | +5.03(+1.74%) |
Apr 04, 2018 | 273.63 | 290.31 | 271.22 | 288.94 | 12,898,424 | +5.27(+1.86%) |
Apr 03, 2018 | 285.45 | 291.25 | 278.01 | 283.67 | 12,686,385 | +3.38(+1.21%) |
Apr 02, 2018 | 291.94 | 292.87 | 275.05 | 280.29 | 13,377,127 | -15.06(-5.10%) |
Mar 29, 2018 | 295.35 | 295.35 | 295.35 | 0 | +9.58(+3.35%) | |
Mar 28, 2018 | 298.39 | 298.80 | 281.61 | 285.77 | 18,963,590 | -14.92(-4.96%) |
Mar 27, 2018 | 322.49 | 322.90 | 297.00 | 300.69 | 12,055,480 | -19.66(-6.14%) |
Mar 26, 2018 | 309.36 | 321.03 | 302.00 | 320.35 | 11,982,757 | +19.41(+6.45%) |
Mar 23, 2018 | 307.41 | 310.73 | 300.36 | 300.94 | 9,529,948 | -5.76(-1.88%) |
Mar 22, 2018 | 313.07 | 314.12 | 305.66 | 306.70 | 8,037,613 | -9.78(-3.09%) |
Mar 21, 2018 | 316.35 | 319.40 | 314.51 | 316.48 | 5,254,678 | -1.02(-0.32%) |
Mar 20, 2018 | 313.26 | 319.50 | 312.80 | 317.50 | 5,990,329 | +4.02(+1.28%) |
Mar 19, 2018 | 315.80 | 317.00 | 307.34 | 313.48 | 9,922,442 | -4.97(-1.56%) |
Mar 16, 2018 | 321.42 | 324.10 | 318.37 | 318.45 | 7,333,734 | -2.64(-0.82%) |
Mar 15, 2018 | 323.17 | 323.40 | 318.14 | 321.09 | 5,640,568 | -0.46(-0.14%) |
Mar 14, 2018 | 318.16 | 323.88 | 318.15 | 321.55 | 10,471,403 | +5.67(+1.79%) |
Mar 13, 2018 | 323.87 | 325.84 | 313.28 | 315.88 | 12,912,225 | -5.42(-1.69%) |
Mar 12, 2018 | 333.56 | 333.98 | 318.60 | 321.30 | 20,364,528 | -10.14(-3.06%) |
Mar 09, 2018 | 321.33 | 331.44 | 320.23 | 331.44 | 14,500,219 | +14.44(+4.56%) |
Mar 08, 2018 | 322.20 | 322.92 | 314.13 | 317.00 | 11,297,297 | -4.16(-1.30%) |
Mar 07, 2018 | 323.74 | 314.56 | 321.16 | 17,124,492 | -4.06(-1.25%) | |
Mar 06, 2018 | 319.88 | 325.79 | 316.64 | 325.22 | 18,386,272 | +10.22(+3.24%) |
Mar 05, 2018 | 302.85 | 316.91 | 297.60 | 315.00 | 18,970,076 | +13.95(+4.63%) |
Mar 02, 2018 | 284.65 | 301.18 | 283.23 | 301.05 | 13,345,313 | +10.66(+3.67%) |
Mar 01, 2018 | 292.75 | 295.25 | 283.83 | 290.39 | 11,913,605 | -0.99(-0.34%) |
Feb 28, 2018 | 293.10 | 295.75 | 290.78 | 291.38 | 7,646,823 | +0.77(+0.26%) |
Feb 27, 2018 | 294.77 | 297.36 | 290.59 | 290.61 | 9,409,849 | -3.55(-1.21%) |
Feb 26, 2018 | 288.75 | 295.65 | 287.01 | 294.16 | 10,259,629 | +8.23(+2.88%) |
Feb 23, 2018 | 281.00 | 286.00 | 278.00 | 285.93 | 7,301,809 | +7.79(+2.80%) |
Feb 22, 2018 | 274.45 | 278.14 | 8,883,700 | -2.90(-1.03%) | ||
Feb 21, 2018 | 282.07 | 286.64 | 280.01 | 281.04 | 9,353,551 | +2.49(+0.89%) |
Feb 20, 2018 | 277.74 | 285.81 | 276.61 | 278.55 | 7,756,653 | +0.03(+0.01%) |
Feb 16, 2018 | 278.52 | 278.52 | 278.52 | 0 | -1.75(-0.62%) | |
Feb 15, 2018 | 270.03 | 280.50 | 267.93 | 280.27 | 10,745,801 | +14.27(+5.36%) |
Feb 14, 2018 | 260.47 | 269.88 | 260.33 | 266.00 | 10,961,665 | +7.73(+2.99%) |
Feb 13, 2018 | 257.29 | 261.41 | 254.70 | 258.27 | 6,813,700 | +0.32(+0.12%) |
Feb 12, 2018 | 252.14 | 259.15 | 249.11 | 257.95 | 8,520,726 | +8.48(+3.40%) |
Feb 09, 2018 | 253.85 | 255.80 | 236.11 | 249.47 | 16,906,942 | -0.63(-0.25%) |
Feb 08, 2018 | 264.56 | 250.00 | 250.10 | 9,287,914 | -14.46(-5.47%) | |
Feb 07, 2018 | 266.58 | 272.45 | 264.32 | 264.56 | 8,975,862 | -1.16(-0.44%) |
Feb 06, 2018 | 247.70 | 266.70 | 245.61 | 265.72 | 12,424,017 | +8.41(+3.27%) |
Feb 05, 2018 | 262.00 | 267.90 | 250.03 | 257.31 | 11,843,658 | -10.12(-3.78%) |
Feb 02, 2018 | 263.00 | 270.62 | 262.72 | 267.43 | 9,123,610 | +2.36(+0.89%) |
Feb 01, 2018 | 266.41 | 271.95 | 263.45 | 265.07 | 9,660,361 | -5.23(-1.93%) |
Jan 31, 2018 | 281.94 | 282.29 | 269.58 | 270.30 | 11,678,784 | -8.50(-3.05%) |
Jan 30, 2018 | 277.00 | 282.73 | 272.70 | 278.80 | 12,473,072 | -5.79(-2.03%) |
Jan 29, 2018 | 274.20 | 286.81 | 273.92 | 284.59 | 17,386,100 | +9.99(+3.64%) |
Jan 26, 2018 | 271.49 | 274.60 | 268.76 | 274.60 | 11,021,839 | +4.90(+1.82%) |
Jan 25, 2018 | 263.00 | 272.30 | 260.23 | 269.70 | 15,326,377 | +8.40(+3.21%) |
Jan 24, 2018 | 250.88 | 261.71 | 249.31 | 261.30 | 17,199,446 | +11.01(+4.40%) |
Jan 23, 2018 | 255.05 | 257.71 | 248.02 | 250.29 | 27,684,920 | +22.71(+9.98%) |
Jan 22, 2018 | 222.00 | 227.78 | 221.20 | 227.58 | 17,437,372 | +7.12(+3.23%) |
Jan 19, 2018 | 222.75 | 223.49 | 218.50 | 220.46 | 10,548,567 | +0.13(+0.06%) |
Jan 18, 2018 | 220.34 | 220.58 | 216.55 | 220.33 | 8,219,883 | +2.83(+1.30%) |
Jan 17, 2018 | 221.00 | 221.15 | 216.32 | 217.50 | 9,118,271 | -4.03(-1.82%) |
Jan 16, 2018 | 224.24 | 226.07 | 217.20 | 221.53 | 13,500,772 | +0.30(+0.14%) |
Jan 12, 2018 | 221.23 | 221.23 | 221.23 | 0 | +3.99(+1.84%) | |
Jan 11, 2018 | 214.29 | 217.75 | 213.50 | 217.24 | 7,655,744 | +4.72(+2.22%) |
Jan 10, 2018 | 213.64 | 212.52 | 5,948,661 | +3.21(+1.53%) | ||
Jan 09, 2018 | 212.11 | 212.98 | 208.59 | 209.31 | 6,116,848 | -2.74(-1.29%) |
Jan 08, 2018 | 210.02 | 212.48 | 208.44 | 212.05 | 5,568,126 | +2.06(+0.98%) |
Jan 05, 2018 | 207.25 | 210.02 | 205.59 | 209.99 | 7,033,240 | +4.36(+2.12%) |
Jan 04, 2018 | 206.20 | 206.98 | 204.00 | 205.63 | 6,024,571 | +0.58(+0.28%) |
Jan 03, 2018 | 202.05 | 206.21 | 201.50 | 205.05 | 8,589,348 | +3.98(+1.98%) |
Jan 02, 2018 | 196.10 | 201.65 | 195.42 | 201.07 | 10,954,861 | +9.11(+4.75%) |
Dec 29, 2017 | 191.96 | 191.96 | 191.96 | 0 | -0.75(-0.39%) | |
Dec 28, 2017 | 187.18 | 194.49 | 186.85 | 192.71 | 10,101,323 | +6.47(+3.47%) |
Dec 27, 2017 | 187.80 | 188.10 | 185.22 | 186.24 | 4,000,012 | -1.52(-0.81%) |
Dec 26, 2017 | 189.78 | 189.94 | 186.40 | 187.76 | 3,044,771 | -2.18(-1.15%) |
Dec 22, 2017 | 188.33 | 190.95 | 186.80 | 189.94 | 3,878,904 | +1.32(+0.70%) |
Dec 21, 2017 | 189.44 | 190.95 | 187.58 | 188.62 | 4,055,560 | -0.20(-0.11%) |
Dec 20, 2017 | 187.94 | 189.11 | 185.26 | 188.82 | 6,544,413 | +1.80(+0.96%) |
Dec 19, 2017 | 190.18 | 190.30 | 185.77 | 187.02 | 7,028,331 | -3.40(-1.79%) |
Dec 18, 2017 | 191.20 | 191.65 | 188.90 | 190.42 | 5,009,353 | +0.30(+0.16%) |
Dec 15, 2017 | 189.61 | 191.43 | 188.01 | 190.12 | 7,285,641 | +0.56(+0.30%) |
Dec 14, 2017 | 187.98 | 192.62 | 187.20 | 189.56 | 7,764,348 | +1.70(+0.90%) |
Dec 13, 2017 | 186.10 | 188.69 | 185.41 | 187.86 | 4,708,216 | +2.13(+1.15%) |
Dec 12, 2017 | 186.01 | 187.85 | 184.82 | 185.73 | 4,263,920 | -0.49(-0.26%) |
Dec 11, 2017 | 187.85 | 189.42 | 185.91 | 186.22 | 5,262,058 | -2.32(-1.23%) |
Dec 08, 2017 | 186.50 | 189.42 | 186.30 | 188.54 | 4,987,270 | +3.34(+1.80%) |
Dec 07, 2017 | 185.71 | 187.34 | 183.22 | 185.20 | 4,657,208 | -0.10(-0.05%) |
Dec 06, 2017 | 183.38 | 186.48 | 183.00 | 185.30 | 5,361,150 | +1.09(+0.59%) |
Dec 05, 2017 | 183.50 | 188.13 | 181.19 | 184.21 | 5,782,505 | +0.17(+0.09%) |
Dec 04, 2017 | 189.36 | 189.72 | 178.38 | 184.04 | 9,067,124 | -2.78(-1.49%) |
Dec 01, 2017 | 186.99 | 189.80 | 185.44 | 186.82 | 6,219,531 | -0.76(-0.41%) |
Nov 30, 2017 | 190.31 | 190.86 | 186.68 | 187.58 | 6,621,305 | -0.57(-0.30%) |
Nov 29, 2017 | 198.91 | 199.03 | 184.32 | 188.15 | 14,190,562 | -11.03(-5.54%) |
Nov 28, 2017 | 195.34 | 199.68 | 194.01 | 199.18 | 6,978,424 | +4.13(+2.12%) |
Nov 27, 2017 | 195.56 | 195.85 | 194.00 | 195.05 | 3,209,030 | -0.70(-0.36%) |
Nov 24, 2017 | 196.65 | 196.90 | 195.33 | 195.75 | 2,160,535 | -0.57(-0.29%) |
Nov 22, 2017 | 196.58 | 196.75 | 193.63 | 196.32 | 5,895,402 | +0.09(+0.05%) |
Nov 21, 2017 | 195.04 | 197.52 | 194.97 | 196.23 | 4,785,309 | +2.13(+1.10%) |
Nov 20, 2017 | 193.30 | 194.32 | 191.90 | 194.10 | 3,820,538 | +0.90(+0.47%) |
Nov 17, 2017 | 195.74 | 195.95 | 192.67 | 193.20 | 3,906,333 | -2.31(-1.18%) |
Nov 16, 2017 | 194.33 | 197.70 | 193.75 | 195.51 | 5,672,507 | +3.39(+1.76%) |
Nov 15, 2017 | 194.54 | 195.42 | 191.53 | 192.12 | 4,200,502 | -3.59(-1.83%) |
Nov 14, 2017 | 193.64 | 195.88 | 193.01 | 195.71 | 3,442,780 | +0.63(+0.32%) |
Nov 13, 2017 | 191.12 | 196.03 | 191.00 | 195.08 | 4,605,865 | +3.06(+1.59%) |
Nov 10, 2017 | 191.61 | 192.59 | 189.50 | 192.02 | 6,622,168 | -1.88(-0.97%) |
Nov 09, 2017 | 194.46 | 194.49 | 190.81 | 193.90 | 5,967,413 | -2.54(-1.29%) |
Nov 08, 2017 | 196.00 | 197.09 | 194.74 | 196.44 | 4,234,188 | +0.55(+0.28%) |
Nov 07, 2017 | 200.00 | 200.61 | 194.80 | 195.89 | 6,464,140 | -4.24(-2.12%) |
Nov 06, 2017 | 200.00 | 202.48 | 198.09 | 200.13 | 5,845,458 | +0.12(+0.06%) |
Nov 03, 2017 | 199.80 | 200.55 | 197.99 | 200.01 | 3,678,829 | +0.69(+0.35%) |
Nov 02, 2017 | 197.45 | 199.44 | 197.09 | 199.32 | 3,603,195 | +1.32(+0.67%) |
Nov 01, 2017 | 197.24 | 199.20 | 196.00 | 198.00 | 5,014,100 | +1.57(+0.80%) |
Oct 31, 2017 | 198.21 | 198.59 | 195.22 | 196.43 | 5,518,362 | -1.94(-0.98%) |
Oct 30, 2017 | 199.62 | 201.10 | 197.07 | 198.37 | 5,438,945 | -1.17(-0.59%) |
Oct 27, 2017 | 197.20 | 200.65 | 196.22 | 199.54 | 8,128,567 | +4.33(+2.22%) |
Oct 26, 2017 | 194.66 | 197.61 | 194.24 | 195.21 | 5,182,001 | +1.44(+0.74%) |
Oct 25, 2017 | 195.38 | 197.06 | 193.01 | 193.77 | 5,314,320 | -2.25(-1.15%) |
Oct 24, 2017 | 192.75 | 196.74 | 191.40 | 196.02 | 7,068,055 | +3.55(+1.84%) |
Oct 23, 2017 | 194.17 | 194.90 | 191.03 | 192.47 | 6,978,207 | -1.69(-0.87%) |
Oct 20, 2017 | 195.90 | 196.38 | 193.77 | 194.16 | 5,995,568 | -0.97(-0.50%) |
Oct 19, 2017 | 193.01 | 195.25 | 191.16 | 195.13 | 7,033,070 | -0.41(-0.21%) |
Oct 18, 2017 | 199.99 | 200.01 | 194.25 | 195.54 | 11,194,379 | -3.94(-1.98%) |
Oct 17, 2017 | 200.11 | 204.38 | 197.77 | 199.48 | 23,890,736 | -3.20(-1.58%) |
Oct 16, 2017 | 201.95 | 202.83 | 197.86 | 202.68 | 22,057,008 | +3.19(+1.60%) |
Oct 13, 2017 | 199.70 | 200.82 | 197.19 | 199.49 | 12,081,252 | +3.63(+1.85%) |
Oct 12, 2017 | 196.75 | 198.62 | 194.71 | 195.86 | 7,751,254 | +0.91(+0.47%) |
Oct 11, 2017 | 195.57 | 196.22 | 193.81 | 194.95 | 6,444,754 | -0.13(-0.07%) |
Oct 10, 2017 | 197.85 | 198.30 | 192.10 | 195.08 | 6,232,630 | -1.79(-0.91%) |
Oct 09, 2017 | 199.10 | 199.40 | 196.56 | 196.87 | 6,970,055 | -1.15(-0.58%) |
Oct 06, 2017 | 194.30 | 198.92 | 192.05 | 198.02 | 15,348,356 | +3.63(+1.87%) |
Oct 05, 2017 | 185.65 | 194.49 | 184.49 | 194.39 | 19,396,292 | +9.94(+5.39%) |
Oct 04, 2017 | 181.41 | 186.70 | 181.25 | 184.45 | 9,232,013 | +5.26(+2.94%) |
Oct 03, 2017 | 177.65 | 179.70 | 177.55 | 179.19 | 3,954,296 | +2.18(+1.23%) |
Oct 02, 2017 | 182.11 | 182.80 | 176.58 | 177.01 | 7,339,940 | -4.34(-2.39%) |
Sep 29, 2017 | 180.73 | 182.90 | 180.65 | 181.35 | 4,227,864 | +0.65(+0.36%) |
Sep 28, 2017 | 181.25 | 181.95 | 179.36 | 180.70 | 4,075,771 | -1.27(-0.70%) |
Sep 27, 2017 | 181.01 | 183.34 | 180.70 | 181.97 | 5,709,307 | +2.59(+1.44%) |
Sep 26, 2017 | 180.70 | 180.95 | 176.55 | 179.38 | 5,601,101 | +0.83(+0.46%) |
Sep 25, 2017 | 186.46 | 186.55 | 177.70 | 178.55 | 9,364,720 | -8.80(-4.70%) |
Sep 22, 2017 | 188.40 | 189.85 | 186.39 | 187.35 | 5,464,312 | -1.43(-0.76%) |
Sep 21, 2017 | 189.95 | 184.51 | 188.78 | 7,147,709 | +3.27(+1.76%) | |
Sep 20, 2017 | 186.10 | 186.50 | 183.21 | 185.51 | 4,624,219 | -0.17(-0.09%) |
Sep 19, 2017 | 184.98 | 186.23 | 184.17 | 185.68 | 4,982,051 | +1.06(+0.57%) |
Sep 18, 2017 | 183.61 | 185.45 | 182.73 | 184.62 | 5,358,297 | +2.27(+1.24%) |
Sep 15, 2017 | 182.73 | 184.93 | 181.43 | 182.35 | 5,591,743 | -0.28(-0.15%) |
Sep 14, 2017 | 183.25 | 185.29 | 182.07 | 182.63 | 4,507,102 | -1.01(-0.55%) |
Sep 13, 2017 | 184.07 | 184.50 | 182.55 | 183.64 | 4,319,384 | -1.51(-0.82%) |
Sep 12, 2017 | 182.55 | 185.33 | 180.64 | 185.15 | 6,687,314 | +3.41(+1.88%) |
Sep 11, 2017 | 178.10 | 182.47 | 178.03 | 181.74 | 5,977,149 | +5.32(+3.02%) |
Sep 08, 2017 | 178.45 | 180.39 | 176.25 | 176.42 | 4,590,846 | -2.58(-1.44%) |
Sep 07, 2017 | 178.80 | 180.35 | 177.11 | 179.00 | 6,034,426 | -0.25(-0.14%) |
Sep 06, 2017 | 175.25 | 179.46 | 173.73 | 179.25 | 8,741,661 | +4.73(+2.71%) |
Sep 05, 2017 | 173.40 | 175.88 | 172.44 | 174.52 | 4,589,485 | -0.22(-0.13%) |
Sep 01, 2017 | 175.55 | 176.48 | 173.92 | 174.74 | 3,812,968 | +0.03(+0.02%) |
Aug 31, 2017 | 175.45 | 176.24 | 173.86 | 174.71 | 6,940,315 | +0.02(+0.01%) |
Aug 30, 2017 | 169.50 | 174.85 | 169.37 | 174.69 | 8,033,672 | +5.88(+3.48%) |
Aug 29, 2017 | 165.00 | 169.68 | 164.73 | 168.81 | 4,618,995 | +1.69(+1.01%) |
Aug 28, 2017 | 166.43 | 168.67 | 165.60 | 167.12 | 3,656,270 | +1.17(+0.71%) |
Aug 25, 2017 | 168.75 | 165.50 | 165.95 | 4,064,040 | -2.18(-1.30%) | |
Aug 24, 2017 | 169.86 | 171.24 | 166.15 | 168.13 | 5,359,821 | -0.93(-0.55%) |
Aug 23, 2017 | 168.35 | 169.64 | 166.70 | 169.06 | 4,630,871 | -0.28(-0.17%) |
Aug 22, 2017 | 167.76 | 169.93 | 167.04 | 169.34 | 4,885,700 | +2.58(+1.55%) |
Aug 21, 2017 | 166.91 | 168.99 | 164.23 | 166.76 | 6,480,548 | +0.22(+0.13%) |
Aug 18, 2017 | 165.95 | 169.97 | 165.80 | 166.54 | 7,385,736 | +0.45(+0.27%) |
Aug 17, 2017 | 169.23 | 170.58 | 165.72 | 166.09 | 5,227,398 | -3.89(-2.29%) |
Aug 16, 2017 | 167.50 | 170.50 | 166.25 | 169.98 | 7,012,027 | +1.48(+0.88%) |
Aug 15, 2017 | 171.53 | 171.88 | 168.25 | 168.50 | 5,653,468 | -2.50(-1.46%) |
Aug 14, 2017 | 169.80 | 172.45 | 168.80 | 171.00 | 7,466,098 | -0.40(-0.23%) |
Aug 11, 2017 | 169.86 | 172.58 | 169.00 | 171.40 | 5,022,334 | +2.26(+1.34%) |
Aug 10, 2017 | 174.03 | 174.45 | 167.60 | 169.14 | 9,684,431 | -6.64(-3.78%) |
Aug 09, 2017 | 171.43 | 175.96 | 170.01 | 175.78 | 9,664,786 | -2.58(-1.45%) |
Aug 08, 2017 | 181.37 | 181.91 | 177.45 | 178.36 | 6,074,317 | -2.97(-1.64%) |
Aug 07, 2017 | 181.00 | 182.27 | 179.10 | 181.33 | 4,609,129 | +1.06(+0.59%) |
Aug 04, 2017 | 179.60 | 180.85 | 178.50 | 180.27 | 4,491,055 | +1.04(+0.58%) |
Aug 03, 2017 | 180.53 | 181.22 | 178.02 | 179.23 | 4,627,123 | -1.51(-0.84%) |
Aug 02, 2017 | 182.22 | 182.57 | 177.81 | 180.74 | 5,770,768 | -1.29(-0.71%) |