Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 216.90 | 218.22 | 216.11 | 216.23 | 4,452,178 | +0.58(+0.27%) |
Jun 28, 2018 | 214.22 | 216.44 | 213.65 | 215.65 | 6,200,190 | +0.85(+0.40%) |
Jun 27, 2018 | 216.71 | 218.77 | 214.70 | 214.80 | 6,902,449 | -1.38(-0.64%) |
Jun 26, 2018 | 216.40 | 217.09 | 215.82 | 216.18 | 4,303,054 | +0.32(+0.15%) |
Jun 25, 2018 | 217.52 | 217.72 | 214.42 | 215.86 | 10,703,036 | -3.01(-1.38%) |
Jun 22, 2018 | 219.07 | 219.60 | 218.65 | 218.87 | 4,100,757 | +1.06(+0.49%) |
Jun 21, 2018 | 218.99 | 219.09 | 217.30 | 217.81 | 5,246,308 | -1.75(-0.80%) |
Jun 20, 2018 | 220.89 | 220.91 | 219.25 | 219.56 | 5,277,760 | -0.37(-0.17%) |
Jun 19, 2018 | 219.68 | 220.24 | 218.73 | 219.93 | 6,184,351 | -2.54(-1.14%) |
Jun 18, 2018 | 221.64 | 222.62 | 221.07 | 222.47 | 4,572,233 | -0.90(-0.40%) |
Jun 15, 2018 | 223.77 | 221.61 | 223.37 | 7,117,827 | -0.78(-0.35%) | |
Jun 14, 2018 | 225.19 | 225.50 | 223.75 | 224.15 | 5,620,238 | -0.17(-0.08%) |
Jun 13, 2018 | 225.42 | 225.71 | 224.18 | 224.31 | 4,281,057 | -1.00(-0.44%) |
Jun 12, 2018 | 225.70 | 225.73 | 224.65 | 225.31 | 7,341,716 | -0.08(-0.04%) |
Jun 11, 2018 | 225.60 | 226.08 | 225.06 | 225.39 | 4,721,260 | +0.11(+0.05%) |
Jun 08, 2018 | 224.12 | 225.41 | 223.95 | 225.28 | 5,003,895 | +0.66(+0.29%) |
Jun 07, 2018 | 224.35 | 225.37 | 223.92 | 224.63 | 4,818,017 | +0.90(+0.40%) |
Jun 06, 2018 | 223.74 | 223.73 | 4,610,776 | +3.00(+1.36%) | ||
Jun 05, 2018 | 220.74 | 221.02 | 219.85 | 220.73 | 3,165,378 | -0.05(-0.02%) |
Jun 04, 2018 | 220.35 | 221.19 | 220.19 | 220.78 | 3,438,844 | +1.64(+0.75%) |
Jun 01, 2018 | 218.94 | 219.56 | 218.51 | 219.14 | 4,008,157 | +1.94(+0.89%) |
May 31, 2018 | 218.82 | 218.84 | 216.60 | 217.20 | 6,017,341 | -2.24(-1.02%) |
May 30, 2018 | 218.08 | 219.85 | 217.56 | 219.44 | 4,704,664 | +2.89(+1.34%) |
May 29, 2018 | 218.27 | 219.00 | 215.54 | 216.55 | 7,233,066 | -3.49(-1.58%) |
May 25, 2018 | 220.04 | 220.04 | 220.04 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 220.71 | 220.98 | 218.69 | 220.52 | 3,876,158 | -0.64(-0.29%) |
May 23, 2018 | 219.56 | 221.22 | 219.23 | 221.16 | 3,922,607 | +0.40(+0.18%) |
May 22, 2018 | 222.71 | 222.76 | 220.53 | 220.76 | 2,616,874 | -1.57(-0.70%) |
May 21, 2018 | 221.68 | 222.97 | 221.67 | 222.32 | 4,563,375 | +2.62(+1.19%) |
May 18, 2018 | 219.68 | 220.18 | 219.19 | 219.71 | 2,708,060 | -0.04(-0.02%) |
May 17, 2018 | 219.80 | 220.77 | 218.98 | 219.75 | 2,320,433 | -0.20(-0.09%) |
May 16, 2018 | 219.25 | 220.22 | 219.07 | 219.95 | 2,292,599 | +0.59(+0.27%) |
May 15, 2018 | 220.04 | 220.14 | 218.64 | 219.36 | 5,361,374 | -1.74(-0.79%) |
May 14, 2018 | 221.23 | 221.93 | 220.73 | 221.10 | 4,832,296 | +0.65(+0.29%) |
May 11, 2018 | 219.71 | 220.81 | 219.43 | 220.46 | 3,713,025 | +0.96(+0.44%) |
May 10, 2018 | 218.20 | 220.07 | 218.17 | 219.50 | 4,371,038 | +1.83(+0.84%) |
May 09, 2018 | 216.63 | 218.07 | 215.73 | 217.67 | 4,136,794 | +1.76(+0.81%) |
May 08, 2018 | 215.69 | 216.41 | 214.51 | 215.91 | 3,299,079 | +0.00(+0.00%) |
May 07, 2018 | 215.99 | 217.02 | 215.09 | 215.91 | 3,371,223 | +0.80(+0.37%) |
May 04, 2018 | 211.20 | 215.74 | 210.82 | 215.12 | 4,059,647 | +3.03(+1.43%) |
May 03, 2018 | 211.03 | 212.73 | 208.55 | 212.08 | 6,958,157 | -0.01(-0.00%) |
May 02, 2018 | 213.42 | 214.39 | 211.75 | 212.09 | 3,076,388 | -1.46(-0.69%) |
May 01, 2018 | 213.49 | 213.67 | 211.03 | 213.55 | 4,955,138 | -0.69(-0.32%) |
Apr 30, 2018 | 216.52 | 217.17 | 214.22 | 214.25 | 3,916,574 | -1.25(-0.58%) |
Apr 27, 2018 | 215.51 | 215.93 | 214.45 | 215.50 | 3,618,704 | -0.15(-0.07%) |
Apr 26, 2018 | 214.15 | 216.32 | 213.87 | 215.65 | 4,332,637 | +2.15(+1.01%) |
Apr 25, 2018 | 213.14 | 214.06 | 211.19 | 213.50 | 5,938,986 | +0.54(+0.25%) |
Apr 24, 2018 | 217.66 | 217.81 | 211.21 | 212.96 | 7,988,858 | -3.78(-1.74%) |
Apr 23, 2018 | 217.37 | 217.47 | 215.66 | 216.74 | 2,807,287 | -0.12(-0.05%) |
Apr 20, 2018 | 218.53 | 218.79 | 216.06 | 216.85 | 3,829,221 | -1.74(-0.79%) |
Apr 19, 2018 | 218.90 | 219.49 | 217.63 | 218.59 | 4,196,806 | -0.72(-0.33%) |
Apr 18, 2018 | 219.75 | 220.06 | 219.04 | 219.31 | 4,107,821 | -0.37(-0.17%) |
Apr 17, 2018 | 219.99 | 220.28 | 219.21 | 219.68 | 4,310,018 | +1.93(+0.89%) |
Apr 16, 2018 | 217.31 | 218.68 | 216.95 | 217.75 | 4,532,234 | +1.81(+0.84%) |
Apr 13, 2018 | 218.46 | 218.49 | 214.83 | 215.94 | 5,890,962 | -1.09(-0.50%) |
Apr 12, 2018 | 216.01 | 217.93 | 215.82 | 217.03 | 5,347,115 | +2.60(+1.21%) |
Apr 11, 2018 | 214.66 | 215.94 | 214.00 | 214.43 | 5,337,104 | -1.89(-0.87%) |
Apr 10, 2018 | 215.74 | 217.20 | 214.72 | 216.32 | 6,748,097 | +3.79(+1.79%) |
Apr 09, 2018 | 213.79 | 215.99 | 212.26 | 212.53 | 5,696,094 | +0.53(+0.25%) |
Apr 06, 2018 | 214.81 | 216.54 | 210.32 | 212.00 | 7,879,638 | -5.12(-2.36%) |
Apr 05, 2018 | 216.13 | 218.16 | 215.76 | 217.12 | 5,341,175 | +2.17(+1.01%) |
Apr 04, 2018 | 208.38 | 215.34 | 208.28 | 214.95 | 7,229,749 | +2.05(+0.96%) |
Apr 03, 2018 | 210.44 | 212.99 | 209.57 | 212.90 | 11,136,938 | +3.55(+1.69%) |
Apr 02, 2018 | 213.06 | 213.68 | 206.74 | 209.35 | 10,395,813 | -4.65(-2.17%) |
Mar 29, 2018 | 214.01 | 214.01 | 214.01 | 0 | +2.77(+1.31%) | |
Mar 28, 2018 | 211.91 | 213.41 | 210.15 | 211.24 | 9,003,750 | -0.01(-0.00%) |
Mar 27, 2018 | 215.47 | 216.54 | 209.97 | 211.25 | 7,342,336 | -3.13(-1.46%) |
Mar 26, 2018 | 211.91 | 214.67 | 210.28 | 214.38 | 7,432,481 | +5.93(+2.85%) |
Mar 23, 2018 | 212.75 | 213.56 | 208.20 | 208.45 | 8,571,295 | -3.75(-1.77%) |
Mar 22, 2018 | 216.39 | 217.17 | 212.03 | 212.20 | 8,381,824 | -6.44(-2.94%) |
Mar 21, 2018 | 219.10 | 221.32 | 218.37 | 218.63 | 4,896,917 | -0.43(-0.19%) |
Mar 20, 2018 | 218.52 | 219.72 | 218.37 | 219.06 | 3,675,449 | +1.06(+0.48%) |
Mar 19, 2018 | 220.12 | 220.19 | 216.60 | 218.01 | 6,470,484 | -2.83(-1.28%) |
Mar 16, 2018 | 220.36 | 221.75 | 220.16 | 220.83 | 3,869,106 | +0.49(+0.22%) |
Mar 15, 2018 | 220.20 | 221.94 | 219.28 | 220.34 | 5,728,428 | +0.99(+0.45%) |
Mar 14, 2018 | 222.47 | 222.66 | 218.50 | 219.35 | 7,025,084 | -2.07(-0.94%) |
Mar 13, 2018 | 223.97 | 224.74 | 220.92 | 221.42 | 6,893,611 | -1.54(-0.69%) |
Mar 12, 2018 | 224.81 | 225.40 | 222.73 | 222.96 | 6,229,553 | -1.42(-0.63%) |
Mar 09, 2018 | 222.06 | 224.38 | 221.53 | 224.38 | 4,411,790 | +3.91(+1.77%) |
Mar 08, 2018 | 220.46 | 220.97 | 218.77 | 220.47 | 6,597,445 | +0.91(+0.41%) |
Mar 07, 2018 | 219.97 | 217.16 | 219.56 | 6,050,389 | -0.65(-0.29%) | |
Mar 06, 2018 | 221.39 | 221.39 | 218.62 | 220.20 | 4,945,319 | +0.00(+0.00%) |
Mar 05, 2018 | 215.78 | 220.90 | 215.74 | 220.20 | 5,521,080 | +3.09(+1.42%) |
Mar 02, 2018 | 215.52 | 217.62 | 214.29 | 217.11 | 7,224,877 | -0.56(-0.26%) |
Mar 01, 2018 | 221.41 | 222.88 | 216.25 | 217.67 | 9,197,635 | -3.73(-1.69%) |
Feb 28, 2018 | 225.81 | 226.33 | 221.40 | 221.40 | 5,984,828 | -3.33(-1.48%) |
Feb 27, 2018 | 227.51 | 228.18 | 224.70 | 224.73 | 8,154,906 | -2.62(-1.15%) |
Feb 26, 2018 | 225.05 | 227.58 | 224.73 | 227.35 | 6,884,985 | +3.55(+1.59%) |
Feb 23, 2018 | 221.93 | 223.84 | 221.27 | 223.80 | 5,784,756 | +3.03(+1.37%) |
Feb 22, 2018 | 220.78 | 7,165,044 | +1.57(+0.71%) | |||
Feb 21, 2018 | 220.87 | 223.45 | 219.20 | 219.21 | 6,656,234 | -1.44(-0.65%) |
Feb 20, 2018 | 221.62 | 222.48 | 219.98 | 220.65 | 9,809,098 | -2.31(-1.04%) |
Feb 16, 2018 | 222.96 | 222.96 | 222.96 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 222.09 | 222.87 | 220.40 | 222.87 | 6,900,332 | +2.82(+1.28%) |
Feb 14, 2018 | 216.40 | 220.21 | 216.28 | 220.04 | 6,528,388 | +2.41(+1.11%) |
Feb 13, 2018 | 216.00 | 218.24 | 215.66 | 217.63 | 7,057,762 | +0.35(+0.16%) |
Feb 12, 2018 | 215.39 | 218.76 | 214.54 | 217.28 | 11,844,633 | +3.65(+1.71%) |
Feb 09, 2018 | 213.08 | 215.39 | 206.33 | 213.63 | 22,498,176 | +2.97(+1.41%) |
Feb 08, 2018 | 219.75 | 219.85 | 210.51 | 210.66 | 17,923,390 | -8.91(-4.06%) |
Feb 07, 2018 | 219.11 | 223.12 | 218.52 | 219.57 | 14,309,441 | -0.18(-0.08%) |
Feb 06, 2018 | 210.35 | 220.07 | 209.66 | 219.75 | 23,210,860 | +2.84(+1.31%) |
Feb 05, 2018 | 222.62 | 225.09 | 211.01 | 216.90 | 22,502,108 | -8.11(-3.60%) |
Feb 02, 2018 | 229.15 | 229.36 | 224.84 | 225.01 | 10,747,859 | -5.91(-2.56%) |
Feb 01, 2018 | 229.44 | 232.05 | 229.44 | 230.92 | 5,859,505 | +0.16(+0.07%) |
Jan 31, 2018 | 232.14 | 232.28 | 229.75 | 230.76 | 6,079,522 | +0.72(+0.31%) |
Jan 30, 2018 | 230.79 | 231.52 | 229.57 | 230.04 | 10,653,744 | -3.12(-1.34%) |
Jan 29, 2018 | 234.40 | 234.70 | 233.12 | 233.16 | 5,212,962 | -1.54(-0.66%) |
Jan 26, 2018 | 233.30 | 234.72 | 233.06 | 234.71 | 4,375,099 | +1.91(+0.82%) |
Jan 25, 2018 | 232.65 | 233.36 | 231.62 | 232.80 | 6,703,830 | +1.04(+0.45%) |
Jan 24, 2018 | 232.14 | 232.81 | 230.26 | 231.76 | 8,048,812 | +0.62(+0.27%) |
Jan 23, 2018 | 231.10 | 231.51 | 230.61 | 231.14 | 3,943,818 | -0.10(-0.04%) |
Jan 22, 2018 | 229.22 | 231.26 | 229.16 | 231.24 | 3,788,352 | +1.27(+0.55%) |
Jan 19, 2018 | 229.53 | 229.97 | 228.84 | 229.97 | 4,597,013 | +0.46(+0.20%) |
Jan 18, 2018 | 230.46 | 230.51 | 228.81 | 229.50 | 5,499,681 | -0.81(-0.35%) |
Jan 17, 2018 | 228.71 | 230.41 | 228.08 | 230.31 | 6,948,093 | +2.88(+1.27%) |
Jan 16, 2018 | 229.60 | 229.87 | 226.64 | 227.43 | 9,179,628 | -0.09(-0.04%) |
Jan 12, 2018 | 227.52 | 227.52 | 227.52 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 224.07 | 225.54 | 223.94 | 225.49 | 3,126,498 | +1.76(+0.78%) |
Jan 10, 2018 | 224.01 | 222.70 | 223.73 | 2,661,141 | -0.18(-0.08%) | |
Jan 09, 2018 | 223.36 | 224.32 | 222.94 | 223.91 | 5,687,226 | +1.09(+0.49%) |
Jan 08, 2018 | 222.97 | 223.16 | 222.53 | 222.82 | 4,361,116 | -0.12(-0.05%) |
Jan 05, 2018 | 221.76 | 223.06 | 221.40 | 222.94 | 3,796,536 | +1.87(+0.85%) |
Jan 04, 2018 | 220.50 | 221.35 | 220.21 | 221.07 | 5,585,462 | +1.46(+0.66%) |
Jan 03, 2018 | 219.06 | 219.85 | 218.84 | 219.61 | 6,265,831 | +0.82(+0.37%) |
Jan 02, 2018 | 219.08 | 219.08 | 218.09 | 218.79 | 5,049,784 | +0.56(+0.26%) |
Dec 29, 2017 | 218.23 | 218.23 | 218.23 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.72 | 218.94 | 218.57 | 218.89 | 3,109,437 | +0.57(+0.26%) |
Dec 27, 2017 | 218.03 | 218.50 | 217.98 | 218.32 | 3,321,783 | +0.20(+0.09%) |
Dec 26, 2017 | 217.84 | 218.41 | 217.79 | 218.12 | 2,444,647 | -0.13(-0.06%) |
Dec 22, 2017 | 218.41 | 218.43 | 217.87 | 218.25 | 2,093,678 | -0.23(-0.10%) |
Dec 21, 2017 | 218.54 | 219.02 | 218.26 | 218.48 | 2,772,453 | +0.52(+0.24%) |
Dec 20, 2017 | 219.07 | 219.13 | 217.68 | 217.96 | 2,720,130 | -0.29(-0.13%) |
Dec 19, 2017 | 219.05 | 219.08 | 217.84 | 218.25 | 3,142,407 | -0.34(-0.16%) |
Dec 18, 2017 | 218.78 | 219.25 | 218.36 | 218.59 | 3,719,295 | +1.36(+0.63%) |
Dec 15, 2017 | 217.20 | 217.63 | 216.85 | 217.23 | 6,645,971 | +1.09(+0.51%) |
Dec 14, 2017 | 217.30 | 217.46 | 216.05 | 216.14 | 5,353,496 | -0.64(-0.30%) |
Dec 13, 2017 | 216.24 | 217.39 | 216.21 | 216.78 | 4,258,597 | +0.76(+0.35%) |
Dec 12, 2017 | 215.57 | 216.40 | 215.51 | 216.02 | 3,723,000 | +1.12(+0.52%) |
Dec 11, 2017 | 214.55 | 214.96 | 214.32 | 214.91 | 2,109,215 | +0.48(+0.23%) |
Dec 08, 2017 | 214.04 | 214.43 | 213.51 | 214.42 | 3,072,585 | +1.11(+0.52%) |
Dec 07, 2017 | 212.30 | 213.76 | 212.21 | 213.31 | 3,082,130 | +0.65(+0.31%) |
Dec 06, 2017 | 213.45 | 212.63 | 212.66 | 4,516,662 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.56 | 214.57 | 212.79 | 213.00 | 5,589,246 | -0.97(-0.45%) |
Dec 04, 2017 | 215.65 | 215.82 | 213.94 | 213.97 | 7,436,512 | +0.58(+0.27%) |
Dec 01, 2017 | 214.00 | 214.26 | 211.57 | 213.39 | 11,103,514 | -0.34(-0.16%) |
Nov 30, 2017 | 211.83 | 214.31 | 211.60 | 213.74 | 7,470,428 | +3.01(+1.43%) |
Nov 29, 2017 | 210.49 | 210.93 | 210.15 | 210.72 | 3,832,813 | +0.95(+0.45%) |
Nov 28, 2017 | 208.00 | 209.86 | 207.92 | 209.78 | 5,491,468 | +2.30(+1.11%) |
Nov 27, 2017 | 207.28 | 207.96 | 207.18 | 207.48 | 2,643,901 | +0.23(+0.11%) |
Nov 24, 2017 | 207.33 | 207.60 | 207.20 | 207.25 | 1,631,012 | +0.26(+0.13%) |
Nov 22, 2017 | 207.77 | 207.77 | 206.79 | 206.98 | 3,250,324 | -0.49(-0.24%) |
Nov 21, 2017 | 206.98 | 207.71 | 206.92 | 207.48 | 3,124,070 | +1.39(+0.67%) |
Nov 20, 2017 | 205.66 | 206.28 | 205.44 | 206.09 | 2,336,600 | +0.67(+0.33%) |
Nov 17, 2017 | 205.75 | 205.93 | 205.39 | 205.42 | 3,957,627 | -0.84(-0.41%) |
Nov 16, 2017 | 205.66 | 206.58 | 205.63 | 206.26 | 3,325,918 | +1.71(+0.84%) |
Nov 15, 2017 | 204.72 | 205.17 | 204.28 | 204.55 | 3,212,595 | -1.16(-0.56%) |
Nov 14, 2017 | 205.44 | 205.77 | 204.50 | 205.71 | 2,901,547 | -0.33(-0.16%) |
Nov 13, 2017 | 205.16 | 206.15 | 205.14 | 206.04 | 2,779,738 | +0.20(+0.10%) |
Nov 10, 2017 | 205.86 | 206.05 | 205.55 | 205.84 | 2,855,234 | -0.25(-0.12%) |
Nov 09, 2017 | 205.89 | 206.59 | 204.72 | 206.09 | 4,810,762 | -0.65(-0.31%) |
Nov 08, 2017 | 206.66 | 206.88 | 206.31 | 206.74 | 1,740,085 | +0.03(+0.02%) |
Nov 07, 2017 | 206.96 | 207.11 | 206.07 | 206.71 | 2,716,948 | +0.01(+0.00%) |
Nov 06, 2017 | 206.54 | 206.86 | 206.42 | 206.70 | 2,902,498 | +0.20(+0.10%) |
Nov 03, 2017 | 206.66 | 206.68 | 206.02 | 206.50 | 2,931,977 | +0.19(+0.09%) |
Nov 02, 2017 | 205.65 | 206.49 | 204.87 | 206.31 | 2,800,490 | +0.68(+0.33%) |
Nov 01, 2017 | 205.99 | 206.36 | 205.22 | 205.63 | 3,046,245 | +0.49(+0.24%) |
Oct 31, 2017 | 205.15 | 205.38 | 204.76 | 205.14 | 2,017,701 | +0.26(+0.13%) |
Oct 30, 2017 | 205.04 | 205.59 | 204.72 | 204.87 | 3,043,441 | -0.74(-0.36%) |
Oct 27, 2017 | 205.42 | 205.75 | 204.90 | 205.61 | 3,353,182 | +0.28(+0.14%) |
Oct 26, 2017 | 205.38 | 205.83 | 205.24 | 205.33 | 2,935,447 | +0.61(+0.30%) |
Oct 25, 2017 | 205.86 | 205.86 | 204.01 | 204.72 | 4,339,736 | -0.99(-0.48%) |
Oct 24, 2017 | 205.56 | 206.08 | 205.43 | 205.72 | 3,758,552 | +1.44(+0.70%) |
Oct 23, 2017 | 205.09 | 205.09 | 204.24 | 204.28 | 2,641,659 | -0.42(-0.21%) |
Oct 20, 2017 | 204.12 | 204.70 | 203.61 | 204.70 | 3,730,628 | +1.46(+0.72%) |
Oct 19, 2017 | 202.53 | 203.25 | 202.25 | 203.24 | 2,597,985 | +0.17(+0.08%) |
Oct 18, 2017 | 202.67 | 203.26 | 202.59 | 203.07 | 3,098,132 | +1.41(+0.70%) |
Oct 17, 2017 | 201.54 | 201.76 | 201.37 | 201.66 | 2,092,467 | +0.35(+0.17%) |
Oct 16, 2017 | 200.97 | 201.38 | 200.75 | 201.31 | 2,704,821 | +0.63(+0.31%) |
Oct 13, 2017 | 200.66 | 200.89 | 200.48 | 200.68 | 1,988,163 | +0.35(+0.17%) |
Oct 12, 2017 | 200.47 | 200.75 | 200.17 | 200.33 | 1,483,112 | -0.25(-0.12%) |
Oct 11, 2017 | 200.32 | 200.60 | 200.19 | 200.57 | 1,617,960 | +0.31(+0.15%) |
Oct 10, 2017 | 200.22 | 200.41 | 199.72 | 200.26 | 1,615,499 | +0.64(+0.32%) |
Oct 09, 2017 | 199.94 | 200.00 | 199.46 | 199.62 | 1,146,403 | -0.02(-0.01%) |
Oct 06, 2017 | 199.46 | 199.71 | 199.36 | 199.64 | 2,382,484 | -0.08(-0.04%) |
Oct 05, 2017 | 198.82 | 199.74 | 198.67 | 199.72 | 2,572,171 | +1.08(+0.54%) |
Oct 04, 2017 | 198.62 | 198.88 | 198.44 | 198.64 | 1,991,326 | +0.15(+0.08%) |
Oct 03, 2017 | 198.05 | 198.53 | 197.94 | 198.49 | 2,856,376 | +0.88(+0.44%) |
Oct 02, 2017 | 196.69 | 197.75 | 196.54 | 197.62 | 2,975,790 | +1.25(+0.63%) |
Sep 29, 2017 | 195.99 | 196.41 | 195.76 | 196.37 | 2,753,518 | +0.19(+0.10%) |
Sep 28, 2017 | 195.62 | 196.32 | 195.39 | 196.18 | 1,667,434 | +0.42(+0.22%) |
Sep 27, 2017 | 196.00 | 196.10 | 195.08 | 195.75 | 2,714,192 | +0.38(+0.19%) |
Sep 26, 2017 | 195.70 | 196.09 | 195.32 | 195.38 | 1,497,104 | -0.11(-0.06%) |
Sep 25, 2017 | 195.75 | 196.03 | 194.76 | 195.49 | 3,241,824 | -0.33(-0.17%) |
Sep 22, 2017 | 195.84 | 196.05 | 195.49 | 195.82 | 2,790,695 | -0.24(-0.12%) |
Sep 21, 2017 | 196.44 | 196.50 | 195.99 | 196.06 | 1,984,804 | -0.38(-0.19%) |
Sep 20, 2017 | 196.15 | 196.48 | 195.60 | 196.44 | 2,074,133 | +0.28(+0.14%) |
Sep 19, 2017 | 195.97 | 196.24 | 195.86 | 196.16 | 2,328,356 | +0.37(+0.19%) |
Sep 18, 2017 | 195.58 | 195.99 | 195.36 | 195.79 | 2,082,696 | +0.62(+0.32%) |
Sep 15, 2017 | 194.89 | 195.27 | 194.69 | 195.17 | 2,710,097 | +0.52(+0.27%) |
Sep 14, 2017 | 194.06 | 194.75 | 194.04 | 194.65 | 2,162,800 | +0.49(+0.25%) |
Sep 13, 2017 | 193.80 | 194.19 | 193.67 | 194.16 | 1,965,409 | +0.30(+0.15%) |
Sep 12, 2017 | 193.78 | 193.99 | 193.56 | 193.86 | 2,367,962 | +0.58(+0.30%) |
Sep 11, 2017 | 192.25 | 193.40 | 192.25 | 193.28 | 3,448,484 | +2.21(+1.15%) |
Sep 08, 2017 | 190.53 | 191.45 | 190.45 | 191.08 | 2,439,358 | +0.11(+0.06%) |
Sep 07, 2017 | 191.28 | 191.50 | 190.59 | 190.97 | 2,264,605 | -0.12(-0.06%) |
Sep 06, 2017 | 191.34 | 191.41 | 191.01 | 191.09 | 2,187,747 | +0.51(+0.27%) |
Sep 05, 2017 | 192.21 | 192.21 | 190.15 | 190.58 | 4,372,774 | -1.97(-1.02%) |
Sep 01, 2017 | 192.73 | 192.98 | 192.47 | 192.55 | 2,455,832 | +0.35(+0.18%) |
Aug 31, 2017 | 192.21 | 192.52 | 191.85 | 192.20 | 2,480,140 | +0.52(+0.27%) |
Aug 30, 2017 | 191.53 | 191.88 | 191.21 | 191.68 | 2,060,575 | +0.30(+0.16%) |
Aug 29, 2017 | 189.71 | 191.53 | 189.66 | 191.38 | 2,298,946 | +0.57(+0.30%) |
Aug 28, 2017 | 191.31 | 191.38 | 190.46 | 190.82 | 1,626,183 | -0.09(-0.05%) |
Aug 25, 2017 | 191.10 | 191.68 | 190.87 | 190.90 | 2,710,601 | +0.33(+0.17%) |
Aug 24, 2017 | 191.35 | 191.35 | 190.40 | 190.57 | 2,209,312 | -0.23(-0.12%) |
Aug 23, 2017 | 190.88 | 191.27 | 190.73 | 190.80 | 4,179,520 | -0.67(-0.35%) |
Aug 22, 2017 | 190.35 | 191.61 | 190.26 | 191.47 | 2,767,650 | +1.71(+0.90%) |
Aug 21, 2017 | 189.52 | 189.92 | 188.88 | 189.77 | 3,959,897 | +0.18(+0.10%) |
Aug 18, 2017 | 189.98 | 190.57 | 189.25 | 189.58 | 5,103,729 | -0.66(-0.35%) |
Aug 17, 2017 | 192.15 | 192.21 | 190.20 | 190.24 | 4,046,458 | -2.32(-1.21%) |
Aug 16, 2017 | 192.76 | 193.11 | 192.40 | 192.56 | 2,834,447 | +0.27(+0.14%) |
Aug 15, 2017 | 192.66 | 192.66 | 192.03 | 192.29 | 2,101,632 | +0.17(+0.09%) |
Aug 14, 2017 | 192.05 | 192.40 | 191.99 | 192.13 | 2,982,377 | +1.11(+0.58%) |
Aug 11, 2017 | 191.07 | 191.47 | 190.86 | 191.02 | 5,661,073 | +0.09(+0.05%) |
Aug 10, 2017 | 191.99 | 192.06 | 190.89 | 190.93 | 8,967,265 | -1.66(-0.86%) |
Aug 09, 2017 | 192.44 | 192.69 | 192.12 | 192.59 | 4,070,665 | -0.17(-0.09%) |
Aug 08, 2017 | 192.85 | 193.62 | 192.54 | 192.75 | 4,146,566 | -0.14(-0.07%) |
Aug 07, 2017 | 192.81 | 193.01 | 192.68 | 192.90 | 2,178,221 | +0.25(+0.13%) |
Aug 04, 2017 | 192.71 | 192.74 | 192.18 | 192.65 | 2,149,790 | +0.45(+0.23%) |
Aug 03, 2017 | 192.09 | 192.35 | 191.91 | 192.20 | 2,857,645 | +0.15(+0.08%) |
Aug 02, 2017 | 192.00 | 192.27 | 191.66 | 192.06 | 3,506,858 | +0.45(+0.24%) |
Aug 01, 2017 | 191.93 | 191.98 | 191.41 | 191.60 | 2,641,424 | +0.59(+0.31%) |
Jul 31, 2017 | 190.97 | 191.31 | 190.83 | 191.02 | 2,019,960 | +0.59(+0.31%) |
Jul 28, 2017 | 190.00 | 190.54 | 189.79 | 190.42 | 2,639,096 | +0.26(+0.14%) |
Jul 27, 2017 | 189.78 | 190.19 | 189.21 | 190.16 | 3,666,511 | +0.79(+0.42%) |
Jul 26, 2017 | 189.37 | 189.67 | 189.15 | 189.37 | 2,336,779 | +0.83(+0.44%) |
Jul 25, 2017 | 189.09 | 189.11 | 188.21 | 188.54 | 2,202,920 | +0.67(+0.36%) |
Jul 24, 2017 | 188.23 | 188.23 | 187.51 | 187.86 | 1,671,081 | -0.38(-0.20%) |
Jul 21, 2017 | 187.95 | 188.26 | 187.57 | 188.25 | 2,545,970 | -0.37(-0.20%) |
Jul 20, 2017 | 188.95 | 188.96 | 188.24 | 188.62 | 1,570,579 | -0.11(-0.06%) |
Jul 19, 2017 | 188.36 | 188.75 | 188.17 | 188.73 | 2,046,959 | +0.54(+0.29%) |
Jul 18, 2017 | 188.16 | 188.29 | 187.26 | 188.19 | 2,576,065 | -0.45(-0.24%) |
Jul 17, 2017 | 188.73 | 188.88 | 188.49 | 188.65 | 2,625,943 | -0.03(-0.02%) |
Jul 14, 2017 | 189.05 | 187.68 | 188.68 | 2,745,613 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.84 | 188.07 | 187.58 | 187.98 | 1,819,200 | +0.20(+0.11%) |
Jul 12, 2017 | 187.56 | 188.19 | 187.48 | 187.78 | 2,410,830 | +1.09(+0.58%) |
Jul 11, 2017 | 186.63 | 186.97 | 185.56 | 186.69 | 1,808,231 | -0.01(-0.00%) |
Jul 10, 2017 | 186.43 | 187.01 | 186.39 | 186.70 | 1,325,639 | -0.05(-0.03%) |
Jul 07, 2017 | 186.31 | 186.85 | 186.20 | 186.75 | 1,520,428 | +0.79(+0.43%) |
Jul 06, 2017 | 186.79 | 186.92 | 185.78 | 185.96 | 2,634,881 | -1.26(-0.67%) |
Jul 05, 2017 | 187.35 | 187.43 | 186.56 | 187.21 | 2,062,139 | +0.08(+0.04%) |