Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 216.40 | 217.06 | 214.11 | 214.13 | 3,918,624 | -1.25(-0.58%) |
Apr 27, 2018 | 215.40 | 215.82 | 214.34 | 215.38 | 3,620,599 | -0.15(-0.07%) |
Apr 26, 2018 | 214.04 | 216.21 | 213.76 | 215.53 | 4,334,905 | +2.15(+1.01%) |
Apr 25, 2018 | 213.03 | 213.95 | 211.07 | 213.39 | 5,942,095 | +0.54(+0.25%) |
Apr 24, 2018 | 217.55 | 217.70 | 211.10 | 212.85 | 7,993,040 | -3.78(-1.74%) |
Apr 23, 2018 | 217.25 | 217.36 | 215.55 | 216.62 | 2,808,756 | -0.12(-0.05%) |
Apr 20, 2018 | 218.42 | 218.67 | 215.95 | 216.74 | 3,831,225 | -1.74(-0.79%) |
Apr 19, 2018 | 218.79 | 219.37 | 217.52 | 218.48 | 4,199,003 | -0.72(-0.33%) |
Apr 18, 2018 | 219.64 | 219.94 | 218.93 | 219.19 | 4,109,971 | -0.37(-0.17%) |
Apr 17, 2018 | 219.88 | 220.17 | 219.10 | 219.57 | 4,312,275 | +1.93(+0.89%) |
Apr 16, 2018 | 217.19 | 218.56 | 216.84 | 217.63 | 4,534,607 | +1.81(+0.84%) |
Apr 13, 2018 | 218.34 | 218.38 | 214.72 | 215.83 | 5,894,045 | -1.09(-0.50%) |
Apr 12, 2018 | 215.90 | 217.81 | 215.70 | 216.92 | 5,349,914 | +2.60(+1.21%) |
Apr 11, 2018 | 214.54 | 215.83 | 213.89 | 214.32 | 5,339,898 | -1.89(-0.87%) |
Apr 10, 2018 | 215.62 | 217.09 | 214.60 | 216.21 | 6,751,630 | +3.79(+1.79%) |
Apr 09, 2018 | 213.68 | 215.88 | 212.15 | 212.42 | 5,699,076 | +0.53(+0.25%) |
Apr 06, 2018 | 214.69 | 216.42 | 210.21 | 211.88 | 7,883,763 | -5.12(-2.36%) |
Apr 05, 2018 | 216.02 | 218.05 | 215.65 | 217.00 | 5,343,971 | +2.17(+1.01%) |
Apr 04, 2018 | 208.27 | 215.22 | 208.17 | 214.84 | 7,233,534 | +2.05(+0.96%) |
Apr 03, 2018 | 210.33 | 212.88 | 209.47 | 212.79 | 11,142,768 | +3.54(+1.69%) |
Apr 02, 2018 | 212.95 | 213.57 | 206.63 | 209.24 | 10,401,255 | -4.65(-2.17%) |
Mar 29, 2018 | 213.90 | 213.90 | 213.90 | 0 | +2.76(+1.31%) | |
Mar 28, 2018 | 211.80 | 213.29 | 210.04 | 211.13 | 9,008,463 | -0.01(-0.00%) |
Mar 27, 2018 | 215.36 | 216.43 | 209.86 | 211.14 | 7,346,180 | -3.13(-1.46%) |
Mar 26, 2018 | 211.79 | 214.56 | 210.17 | 214.27 | 7,436,372 | +5.93(+2.85%) |
Mar 23, 2018 | 212.64 | 213.45 | 208.09 | 208.34 | 8,575,782 | -3.75(-1.77%) |
Mar 22, 2018 | 216.28 | 217.06 | 211.92 | 212.09 | 8,386,212 | -6.43(-2.94%) |
Mar 21, 2018 | 218.98 | 221.21 | 218.25 | 218.52 | 4,899,481 | -0.43(-0.19%) |
Mar 20, 2018 | 218.41 | 219.61 | 218.25 | 218.95 | 3,677,373 | +1.05(+0.48%) |
Mar 19, 2018 | 220.01 | 220.08 | 216.48 | 217.89 | 6,473,872 | -2.83(-1.28%) |
Mar 16, 2018 | 220.25 | 221.63 | 220.04 | 220.72 | 3,871,132 | +0.49(+0.22%) |
Mar 15, 2018 | 220.09 | 221.82 | 219.17 | 220.23 | 5,731,427 | +0.99(+0.45%) |
Mar 14, 2018 | 222.36 | 222.54 | 218.39 | 219.24 | 7,028,761 | -2.07(-0.93%) |
Mar 13, 2018 | 223.85 | 224.62 | 220.80 | 221.31 | 6,897,220 | -1.54(-0.69%) |
Mar 12, 2018 | 224.69 | 225.29 | 222.62 | 222.84 | 6,232,814 | -1.41(-0.63%) |
Mar 09, 2018 | 221.94 | 224.26 | 221.41 | 224.26 | 4,414,099 | +3.91(+1.77%) |
Mar 08, 2018 | 220.34 | 220.85 | 218.65 | 220.35 | 6,600,898 | +0.91(+0.42%) |
Mar 07, 2018 | 219.86 | 217.04 | 219.44 | 6,053,556 | -0.65(-0.29%) | |
Mar 06, 2018 | 221.27 | 221.27 | 218.50 | 220.09 | 4,947,908 | +0.00(+0.00%) |
Mar 05, 2018 | 215.66 | 220.78 | 215.63 | 220.09 | 5,523,971 | +3.09(+1.42%) |
Mar 02, 2018 | 215.41 | 217.50 | 214.18 | 217.00 | 7,228,659 | -0.56(-0.26%) |
Mar 01, 2018 | 221.30 | 222.77 | 216.13 | 217.56 | 9,202,450 | -3.73(-1.69%) |
Feb 28, 2018 | 225.69 | 226.22 | 221.29 | 221.29 | 5,987,961 | -3.33(-1.48%) |
Feb 27, 2018 | 227.39 | 228.06 | 224.58 | 224.61 | 8,159,176 | -2.62(-1.15%) |
Feb 26, 2018 | 224.93 | 227.46 | 224.61 | 227.23 | 6,888,589 | +3.55(+1.59%) |
Feb 23, 2018 | 221.81 | 223.72 | 221.16 | 223.69 | 5,787,784 | +3.02(+1.37%) |
Feb 22, 2018 | 220.66 | 7,168,795 | +1.57(+0.71%) | |||
Feb 21, 2018 | 220.76 | 223.33 | 219.09 | 219.09 | 6,659,718 | -1.44(-0.65%) |
Feb 20, 2018 | 221.50 | 222.37 | 219.87 | 220.54 | 9,814,233 | -2.31(-1.04%) |
Feb 16, 2018 | 222.84 | 222.84 | 222.84 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 221.98 | 222.75 | 220.28 | 222.75 | 6,903,944 | +2.82(+1.28%) |
Feb 14, 2018 | 216.29 | 220.10 | 216.17 | 219.93 | 6,531,806 | +2.41(+1.11%) |
Feb 13, 2018 | 215.89 | 218.12 | 215.54 | 217.52 | 7,061,457 | +0.35(+0.16%) |
Feb 12, 2018 | 215.28 | 218.65 | 214.43 | 217.17 | 11,850,833 | +3.65(+1.71%) |
Feb 09, 2018 | 212.97 | 215.28 | 206.22 | 213.52 | 22,509,954 | +2.96(+1.41%) |
Feb 08, 2018 | 219.63 | 219.74 | 210.40 | 210.55 | 17,932,772 | -8.90(-4.06%) |
Feb 07, 2018 | 218.99 | 223.01 | 218.40 | 219.45 | 14,316,932 | -0.18(-0.08%) |
Feb 06, 2018 | 210.24 | 219.96 | 209.56 | 219.63 | 23,223,010 | +2.84(+1.31%) |
Feb 05, 2018 | 222.50 | 224.98 | 210.90 | 216.79 | 22,513,888 | -8.11(-3.60%) |
Feb 02, 2018 | 229.03 | 229.24 | 224.72 | 224.90 | 10,753,485 | -5.90(-2.56%) |
Feb 01, 2018 | 229.32 | 231.93 | 229.32 | 230.80 | 5,862,572 | +0.16(+0.07%) |
Jan 31, 2018 | 232.01 | 232.16 | 229.62 | 230.64 | 6,082,704 | +0.72(+0.31%) |
Jan 30, 2018 | 230.68 | 231.40 | 229.45 | 229.92 | 10,659,321 | -3.12(-1.34%) |
Jan 29, 2018 | 234.27 | 234.57 | 233.00 | 233.04 | 5,215,691 | -1.54(-0.66%) |
Jan 26, 2018 | 233.18 | 234.60 | 232.94 | 234.58 | 4,377,390 | +1.91(+0.82%) |
Jan 25, 2018 | 232.53 | 233.24 | 231.50 | 232.68 | 6,707,340 | +1.04(+0.45%) |
Jan 24, 2018 | 232.01 | 232.69 | 230.14 | 231.64 | 8,053,026 | +0.62(+0.27%) |
Jan 23, 2018 | 230.98 | 231.39 | 230.49 | 231.02 | 3,945,883 | -0.10(-0.04%) |
Jan 22, 2018 | 229.10 | 231.14 | 229.04 | 231.12 | 3,790,336 | +1.27(+0.55%) |
Jan 19, 2018 | 229.41 | 229.85 | 228.72 | 229.84 | 4,599,419 | +0.46(+0.20%) |
Jan 18, 2018 | 230.34 | 230.39 | 228.70 | 229.38 | 5,502,561 | -0.81(-0.35%) |
Jan 17, 2018 | 228.59 | 230.29 | 227.96 | 230.19 | 6,951,730 | +2.88(+1.27%) |
Jan 16, 2018 | 229.48 | 229.75 | 226.52 | 227.31 | 9,184,434 | -0.09(-0.04%) |
Jan 12, 2018 | 227.40 | 227.40 | 227.40 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 223.95 | 225.42 | 223.82 | 225.37 | 3,128,135 | +1.76(+0.78%) |
Jan 10, 2018 | 223.89 | 222.59 | 223.62 | 2,662,534 | -0.18(-0.08%) | |
Jan 09, 2018 | 223.25 | 224.20 | 222.83 | 223.79 | 5,690,204 | +1.08(+0.49%) |
Jan 08, 2018 | 222.85 | 223.04 | 222.41 | 222.71 | 4,363,399 | -0.11(-0.05%) |
Jan 05, 2018 | 221.64 | 222.94 | 221.28 | 222.82 | 3,798,523 | +1.87(+0.85%) |
Jan 04, 2018 | 220.39 | 221.24 | 220.09 | 220.95 | 5,588,386 | +1.46(+0.66%) |
Jan 03, 2018 | 218.94 | 219.74 | 218.72 | 219.50 | 6,269,111 | +0.82(+0.37%) |
Jan 02, 2018 | 218.96 | 218.96 | 217.98 | 218.68 | 5,052,427 | +0.56(+0.26%) |
Dec 29, 2017 | 218.12 | 218.12 | 218.12 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.61 | 218.83 | 218.46 | 218.78 | 3,111,065 | +0.57(+0.26%) |
Dec 27, 2017 | 217.91 | 218.38 | 217.87 | 218.20 | 3,323,522 | +0.20(+0.09%) |
Dec 26, 2017 | 217.73 | 218.30 | 217.67 | 218.00 | 2,445,926 | -0.13(-0.06%) |
Dec 22, 2017 | 218.29 | 218.32 | 217.75 | 218.13 | 2,094,774 | -0.23(-0.10%) |
Dec 21, 2017 | 218.42 | 218.91 | 218.15 | 218.36 | 2,773,904 | +0.52(+0.24%) |
Dec 20, 2017 | 218.95 | 219.01 | 217.57 | 217.84 | 2,721,554 | -0.29(-0.13%) |
Dec 19, 2017 | 218.94 | 218.96 | 217.73 | 218.13 | 3,144,052 | -0.34(-0.16%) |
Dec 18, 2017 | 218.67 | 219.14 | 218.25 | 218.48 | 3,721,242 | +1.36(+0.63%) |
Dec 15, 2017 | 217.08 | 217.52 | 216.74 | 217.12 | 6,649,451 | +1.09(+0.51%) |
Dec 14, 2017 | 217.19 | 217.34 | 215.94 | 216.03 | 5,356,298 | -0.64(-0.30%) |
Dec 13, 2017 | 216.13 | 217.27 | 216.09 | 216.67 | 4,260,827 | +0.76(+0.35%) |
Dec 12, 2017 | 215.46 | 216.29 | 215.40 | 215.91 | 3,724,949 | +1.12(+0.52%) |
Dec 11, 2017 | 214.44 | 214.85 | 214.20 | 214.79 | 2,110,319 | +0.48(+0.23%) |
Dec 08, 2017 | 213.93 | 214.32 | 213.40 | 214.31 | 3,074,194 | +1.11(+0.52%) |
Dec 07, 2017 | 212.19 | 213.65 | 212.09 | 213.20 | 3,083,744 | +0.65(+0.31%) |
Dec 06, 2017 | 213.34 | 212.51 | 212.55 | 4,519,026 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.45 | 214.46 | 212.68 | 212.89 | 5,592,172 | -0.97(-0.45%) |
Dec 04, 2017 | 215.53 | 215.71 | 213.83 | 213.86 | 7,440,405 | +0.58(+0.27%) |
Dec 01, 2017 | 213.89 | 214.15 | 211.46 | 213.28 | 11,109,326 | -0.34(-0.16%) |
Nov 30, 2017 | 211.72 | 214.19 | 211.49 | 213.62 | 7,474,338 | +3.01(+1.43%) |
Nov 29, 2017 | 210.38 | 210.82 | 210.04 | 210.62 | 3,834,820 | +0.95(+0.45%) |
Nov 28, 2017 | 207.89 | 209.75 | 207.81 | 209.66 | 5,494,343 | +2.30(+1.11%) |
Nov 27, 2017 | 207.17 | 207.85 | 207.07 | 207.37 | 2,645,285 | +0.23(+0.11%) |
Nov 24, 2017 | 207.22 | 207.49 | 207.09 | 207.14 | 1,631,866 | +0.26(+0.13%) |
Nov 22, 2017 | 207.66 | 207.66 | 206.68 | 206.88 | 3,252,025 | -0.49(-0.24%) |
Nov 21, 2017 | 206.88 | 207.60 | 206.81 | 207.37 | 3,125,705 | +1.39(+0.67%) |
Nov 20, 2017 | 205.55 | 206.17 | 205.34 | 205.98 | 2,337,824 | +0.67(+0.33%) |
Nov 17, 2017 | 205.65 | 205.82 | 205.28 | 205.31 | 3,959,699 | -0.84(-0.41%) |
Nov 16, 2017 | 205.55 | 206.47 | 205.52 | 206.15 | 3,327,659 | +1.71(+0.84%) |
Nov 15, 2017 | 204.62 | 205.06 | 204.17 | 204.44 | 3,214,276 | -1.16(-0.56%) |
Nov 14, 2017 | 205.33 | 205.66 | 204.40 | 205.60 | 2,903,066 | -0.33(-0.16%) |
Nov 13, 2017 | 205.06 | 206.04 | 205.03 | 205.93 | 2,781,193 | +0.20(+0.10%) |
Nov 10, 2017 | 205.75 | 205.94 | 205.44 | 205.73 | 2,856,729 | -0.25(-0.12%) |
Nov 09, 2017 | 205.78 | 206.48 | 204.62 | 205.99 | 4,813,280 | -0.65(-0.31%) |
Nov 08, 2017 | 206.56 | 206.77 | 206.21 | 206.64 | 1,740,996 | +0.03(+0.02%) |
Nov 07, 2017 | 206.85 | 207.00 | 205.96 | 206.60 | 2,718,370 | +0.01(+0.00%) |
Nov 06, 2017 | 206.43 | 206.75 | 206.31 | 206.59 | 2,904,018 | +0.20(+0.10%) |
Nov 03, 2017 | 206.55 | 206.57 | 205.92 | 206.39 | 2,933,512 | +0.19(+0.09%) |
Nov 02, 2017 | 205.54 | 206.38 | 204.76 | 206.20 | 2,801,956 | +0.68(+0.33%) |
Nov 01, 2017 | 205.88 | 206.25 | 205.12 | 205.52 | 3,047,840 | +0.49(+0.24%) |
Oct 31, 2017 | 205.04 | 205.28 | 204.65 | 205.03 | 2,018,758 | +0.26(+0.13%) |
Oct 30, 2017 | 204.93 | 205.48 | 204.61 | 204.77 | 3,045,034 | -0.74(-0.36%) |
Oct 27, 2017 | 205.31 | 205.64 | 204.79 | 205.50 | 3,354,937 | +0.28(+0.14%) |
Oct 26, 2017 | 205.28 | 205.72 | 205.13 | 205.22 | 2,936,983 | +0.61(+0.30%) |
Oct 25, 2017 | 205.75 | 205.75 | 203.91 | 204.62 | 4,342,008 | -0.99(-0.48%) |
Oct 24, 2017 | 205.45 | 205.97 | 205.32 | 205.61 | 3,760,519 | +1.44(+0.70%) |
Oct 23, 2017 | 204.99 | 204.99 | 204.13 | 204.17 | 2,643,042 | -0.42(-0.21%) |
Oct 20, 2017 | 204.01 | 204.59 | 203.50 | 204.59 | 3,732,581 | +1.46(+0.72%) |
Oct 19, 2017 | 202.42 | 203.14 | 202.14 | 203.13 | 2,599,345 | +0.17(+0.08%) |
Oct 18, 2017 | 202.56 | 203.16 | 202.48 | 202.97 | 3,099,754 | +1.41(+0.70%) |
Oct 17, 2017 | 201.43 | 201.65 | 201.26 | 201.55 | 2,093,562 | +0.35(+0.17%) |
Oct 16, 2017 | 200.87 | 201.27 | 200.64 | 201.20 | 2,706,237 | +0.63(+0.32%) |
Oct 13, 2017 | 200.55 | 200.78 | 200.38 | 200.57 | 1,989,204 | +0.35(+0.17%) |
Oct 12, 2017 | 200.36 | 200.64 | 200.06 | 200.22 | 1,483,888 | -0.25(-0.12%) |
Oct 11, 2017 | 200.21 | 200.49 | 200.08 | 200.47 | 1,618,807 | +0.31(+0.15%) |
Oct 10, 2017 | 200.12 | 200.31 | 199.62 | 200.16 | 1,616,345 | +0.64(+0.32%) |
Oct 09, 2017 | 199.84 | 199.90 | 199.35 | 199.52 | 1,147,003 | -0.02(-0.01%) |
Oct 06, 2017 | 199.35 | 199.61 | 199.26 | 199.54 | 2,383,732 | -0.08(-0.04%) |
Oct 05, 2017 | 198.71 | 199.63 | 198.57 | 199.62 | 2,573,518 | +1.08(+0.54%) |
Oct 04, 2017 | 198.52 | 198.77 | 198.34 | 198.54 | 1,992,369 | +0.15(+0.08%) |
Oct 03, 2017 | 197.95 | 198.42 | 197.84 | 198.39 | 2,857,871 | +0.88(+0.44%) |
Oct 02, 2017 | 196.59 | 197.64 | 196.44 | 197.51 | 2,977,348 | +1.25(+0.63%) |
Sep 29, 2017 | 195.89 | 196.31 | 195.66 | 196.27 | 2,754,960 | +0.19(+0.10%) |
Sep 28, 2017 | 195.52 | 196.22 | 195.28 | 196.07 | 1,668,307 | +0.42(+0.22%) |
Sep 27, 2017 | 195.90 | 196.00 | 194.98 | 195.65 | 2,715,613 | +0.38(+0.19%) |
Sep 26, 2017 | 195.60 | 195.99 | 195.21 | 195.28 | 1,497,888 | -0.11(-0.06%) |
Sep 25, 2017 | 195.64 | 195.92 | 194.66 | 195.39 | 3,243,521 | -0.33(-0.17%) |
Sep 22, 2017 | 195.74 | 195.95 | 195.39 | 195.72 | 2,792,156 | -0.24(-0.12%) |
Sep 21, 2017 | 196.34 | 196.40 | 195.89 | 195.96 | 1,985,843 | -0.38(-0.19%) |
Sep 20, 2017 | 196.05 | 196.38 | 195.50 | 196.34 | 2,075,219 | +0.28(+0.14%) |
Sep 19, 2017 | 195.87 | 196.13 | 195.76 | 196.06 | 2,329,574 | +0.37(+0.19%) |
Sep 18, 2017 | 195.48 | 195.88 | 195.26 | 195.69 | 2,083,786 | +0.62(+0.32%) |
Sep 15, 2017 | 194.78 | 195.17 | 194.59 | 195.06 | 2,711,515 | +0.52(+0.27%) |
Sep 14, 2017 | 193.96 | 194.65 | 193.94 | 194.55 | 2,163,932 | +0.49(+0.25%) |
Sep 13, 2017 | 193.70 | 194.09 | 193.57 | 194.06 | 1,966,438 | +0.30(+0.15%) |
Sep 12, 2017 | 193.68 | 193.89 | 193.46 | 193.76 | 2,369,201 | +0.58(+0.30%) |
Sep 11, 2017 | 192.15 | 193.29 | 192.15 | 193.18 | 3,450,289 | +2.20(+1.15%) |
Sep 08, 2017 | 190.43 | 191.35 | 190.35 | 190.98 | 2,440,635 | +0.11(+0.06%) |
Sep 07, 2017 | 191.18 | 191.40 | 190.49 | 190.87 | 2,265,791 | -0.12(-0.06%) |
Sep 06, 2017 | 191.24 | 191.31 | 190.91 | 190.99 | 2,188,892 | +0.51(+0.27%) |
Sep 05, 2017 | 192.11 | 192.11 | 190.05 | 190.48 | 4,375,063 | -1.97(-1.02%) |
Sep 01, 2017 | 192.63 | 192.88 | 192.37 | 192.45 | 2,457,117 | +0.35(+0.18%) |
Aug 31, 2017 | 192.11 | 192.42 | 191.75 | 192.10 | 2,481,438 | +0.52(+0.27%) |
Aug 30, 2017 | 191.43 | 191.78 | 191.11 | 191.58 | 2,061,653 | +0.30(+0.16%) |
Aug 29, 2017 | 189.61 | 191.43 | 189.56 | 191.28 | 2,300,150 | +0.57(+0.30%) |
Aug 28, 2017 | 191.21 | 191.28 | 190.36 | 190.72 | 1,627,035 | -0.09(-0.05%) |
Aug 25, 2017 | 191.00 | 191.58 | 190.77 | 190.80 | 2,712,020 | +0.33(+0.17%) |
Aug 24, 2017 | 191.25 | 191.25 | 190.30 | 190.47 | 2,210,468 | -0.23(-0.12%) |
Aug 23, 2017 | 190.78 | 191.17 | 190.63 | 190.70 | 4,181,708 | -0.67(-0.35%) |
Aug 22, 2017 | 190.25 | 191.51 | 190.16 | 191.37 | 2,769,099 | +1.71(+0.90%) |
Aug 21, 2017 | 189.42 | 189.82 | 188.78 | 189.67 | 3,961,970 | +0.18(+0.10%) |
Aug 18, 2017 | 189.88 | 190.47 | 189.15 | 189.48 | 5,106,401 | -0.66(-0.35%) |
Aug 17, 2017 | 192.05 | 192.11 | 190.10 | 190.14 | 4,048,576 | -2.32(-1.21%) |
Aug 16, 2017 | 192.66 | 193.01 | 192.30 | 192.46 | 2,835,931 | +0.27(+0.14%) |
Aug 15, 2017 | 192.56 | 192.56 | 191.93 | 192.19 | 2,102,732 | +0.17(+0.09%) |
Aug 14, 2017 | 191.95 | 192.30 | 191.89 | 192.03 | 2,983,938 | +1.11(+0.58%) |
Aug 11, 2017 | 190.97 | 191.37 | 190.76 | 190.92 | 5,664,037 | +0.09(+0.05%) |
Aug 10, 2017 | 191.89 | 191.96 | 190.79 | 190.83 | 8,971,959 | -1.66(-0.86%) |
Aug 09, 2017 | 192.34 | 192.58 | 192.02 | 192.49 | 4,072,796 | -0.17(-0.09%) |
Aug 08, 2017 | 192.75 | 193.52 | 192.44 | 192.65 | 4,148,736 | -0.14(-0.07%) |
Aug 07, 2017 | 192.71 | 192.91 | 192.57 | 192.79 | 2,179,361 | +0.25(+0.13%) |
Aug 04, 2017 | 192.61 | 192.64 | 192.08 | 192.55 | 2,150,915 | +0.44(+0.23%) |
Aug 03, 2017 | 191.99 | 192.25 | 191.81 | 192.10 | 2,859,141 | +0.15(+0.08%) |
Aug 02, 2017 | 191.90 | 192.16 | 191.56 | 191.96 | 3,508,693 | +0.45(+0.24%) |
Aug 01, 2017 | 191.82 | 191.88 | 191.31 | 191.50 | 2,642,806 | +0.59(+0.31%) |
Jul 31, 2017 | 190.87 | 191.21 | 190.73 | 190.92 | 2,021,017 | +0.59(+0.31%) |
Jul 28, 2017 | 189.90 | 190.44 | 189.69 | 190.32 | 2,640,478 | +0.26(+0.14%) |
Jul 27, 2017 | 189.68 | 190.09 | 189.11 | 190.06 | 3,668,430 | +0.79(+0.42%) |
Jul 26, 2017 | 189.27 | 189.57 | 189.05 | 189.27 | 2,338,003 | +0.83(+0.44%) |
Jul 25, 2017 | 189.00 | 189.01 | 188.12 | 188.44 | 2,204,074 | +0.67(+0.36%) |
Jul 24, 2017 | 188.13 | 188.13 | 187.41 | 187.76 | 1,671,956 | -0.38(-0.20%) |
Jul 21, 2017 | 187.85 | 188.17 | 187.48 | 188.15 | 2,547,303 | -0.37(-0.20%) |
Jul 20, 2017 | 188.85 | 188.86 | 188.15 | 188.52 | 1,571,401 | -0.11(-0.06%) |
Jul 19, 2017 | 188.26 | 188.65 | 188.07 | 188.63 | 2,048,031 | +0.54(+0.29%) |
Jul 18, 2017 | 188.06 | 188.19 | 187.16 | 188.09 | 2,577,414 | -0.45(-0.24%) |
Jul 17, 2017 | 188.63 | 188.78 | 188.39 | 188.55 | 2,627,318 | -0.03(-0.02%) |
Jul 14, 2017 | 188.95 | 187.58 | 188.58 | 2,747,050 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.74 | 187.97 | 187.48 | 187.88 | 1,820,153 | +0.20(+0.11%) |
Jul 12, 2017 | 187.47 | 188.09 | 187.39 | 187.68 | 2,412,092 | +1.09(+0.58%) |
Jul 11, 2017 | 186.53 | 186.87 | 185.46 | 186.59 | 1,809,178 | -0.01(-0.00%) |
Jul 10, 2017 | 186.33 | 186.91 | 186.30 | 186.60 | 1,326,333 | -0.05(-0.03%) |
Jul 07, 2017 | 186.21 | 186.75 | 186.10 | 186.65 | 1,521,224 | +0.79(+0.43%) |
Jul 06, 2017 | 186.69 | 186.82 | 185.69 | 185.86 | 2,636,260 | -1.26(-0.67%) |
Jul 05, 2017 | 187.25 | 187.33 | 186.46 | 187.12 | 2,063,219 | +0.08(+0.04%) |
Jul 03, 2017 | 186.57 | 187.81 | 186.51 | 187.04 | 2,448,408 | +1.09(+0.59%) |
Jun 30, 2017 | 185.87 | 186.60 | 185.71 | 185.95 | 2,541,880 | +0.55(+0.30%) |
Jun 29, 2017 | 187.06 | 187.09 | 184.60 | 185.40 | 5,007,994 | -1.42(-0.76%) |
Jun 28, 2017 | 185.68 | 187.06 | 186.24 | 186.82 | 5,382,632 | +1.14(+0.62%) |
Jun 27, 2017 | 186.36 | 186.72 | 185.62 | 185.68 | 2,272,287 | -0.82(-0.44%) |
Jun 26, 2017 | 186.86 | 187.27 | 186.20 | 186.50 | 2,225,187 | +0.11(+0.06%) |
Jun 23, 2017 | 186.12 | 186.57 | 185.79 | 186.38 | 1,544,500 | +0.01(+0.00%) |
Jun 22, 2017 | 186.68 | 186.86 | 186.31 | 186.38 | 3,092,940 | -0.14(-0.07%) |
Jun 21, 2017 | 187.18 | 187.19 | 186.30 | 186.51 | 2,441,897 | -0.44(-0.24%) |
Jun 20, 2017 | 187.39 | 187.54 | 186.93 | 186.96 | 2,020,763 | -0.45(-0.24%) |
Jun 19, 2017 | 186.92 | 187.49 | 186.68 | 187.41 | 2,412,039 | +1.19(+0.64%) |
Jun 16, 2017 | 186.03 | 186.24 | 185.58 | 186.23 | 2,720,121 | +0.23(+0.12%) |
Jun 15, 2017 | 185.30 | 186.09 | 185.18 | 186.00 | 2,954,618 | -0.13(-0.07%) |
Jun 14, 2017 | 186.07 | 186.27 | 185.38 | 186.13 | 6,228,995 | +0.41(+0.22%) |
Jun 13, 2017 | 185.22 | 185.74 | 185.18 | 185.72 | 2,788,213 | +0.84(+0.46%) |
Jun 12, 2017 | 184.93 | 185.20 | 184.42 | 184.87 | 4,230,559 | -0.24(-0.13%) |
Jun 09, 2017 | 184.66 | 185.46 | 184.17 | 185.11 | 4,907,059 | +0.71(+0.38%) |
Jun 08, 2017 | 184.19 | 185.13 | 183.99 | 184.40 | 2,332,642 | +0.12(+0.07%) |
Jun 07, 2017 | 184.25 | 184.46 | 183.78 | 184.28 | 1,776,051 | +0.30(+0.17%) |
Jun 06, 2017 | 183.94 | 184.33 | 183.80 | 183.98 | 2,406,947 | -0.43(-0.23%) |
Jun 05, 2017 | 184.40 | 184.70 | 184.21 | 184.40 | 2,209,322 | -0.04(-0.02%) |
Jun 02, 2017 | 184.05 | 184.71 | 183.89 | 184.45 | 2,658,555 | +0.44(+0.24%) |
Jun 01, 2017 | 183.02 | 184.00 | 182.71 | 184.00 | 2,099,632 | +1.22(+0.67%) |
May 31, 2017 | 183.14 | 183.14 | 182.19 | 182.78 | 1,812,407 | -0.18(-0.10%) |
May 30, 2017 | 182.97 | 183.24 | 182.76 | 182.97 | 1,224,749 | -0.29(-0.16%) |
May 26, 2017 | 183.25 | 183.41 | 183.06 | 183.25 | 1,323,712 | -0.03(-0.02%) |
May 25, 2017 | 183.24 | 183.59 | 183.04 | 183.29 | 2,525,555 | +0.66(+0.36%) |
May 24, 2017 | 182.19 | 182.75 | 181.98 | 182.63 | 4,001,700 | +0.61(+0.34%) |
May 23, 2017 | 182.00 | 182.22 | 181.64 | 182.02 | 3,972,339 | +0.41(+0.23%) |
May 22, 2017 | 181.32 | 181.80 | 181.32 | 181.61 | 2,580,178 | +0.77(+0.42%) |
May 19, 2017 | 179.96 | 181.31 | 179.81 | 180.84 | 5,621,356 | +1.23(+0.69%) |
May 18, 2017 | 178.80 | 180.48 | 178.69 | 179.61 | 7,666,631 | +0.43(+0.24%) |
May 17, 2017 | 180.62 | 181.02 | 179.10 | 179.18 | 6,586,870 | -3.02(-1.66%) |
May 16, 2017 | 182.53 | 182.65 | 181.78 | 182.20 | 2,002,183 | +0.02(+0.01%) |
May 15, 2017 | 181.73 | 182.36 | 181.73 | 182.19 | 2,095,411 | +0.80(+0.44%) |
May 12, 2017 | 181.35 | 181.62 | 181.22 | 181.39 | 1,815,405 | -0.23(-0.13%) |
May 11, 2017 | 181.50 | 181.77 | 180.60 | 181.62 | 3,563,559 | -0.17(-0.10%) |
May 10, 2017 | 181.54 | 182.08 | 181.29 | 181.80 | 1,606,564 | -0.12(-0.07%) |
May 09, 2017 | 182.37 | 182.53 | 181.57 | 181.92 | 1,808,620 | -0.26(-0.14%) |
May 08, 2017 | 181.99 | 182.26 | 181.84 | 182.18 | 2,662,973 | +0.13(+0.07%) |
May 05, 2017 | 181.44 | 182.06 | 181.17 | 182.05 | 1,928,670 | +0.50(+0.28%) |
May 04, 2017 | 181.94 | 181.94 | 180.68 | 181.54 | 3,042,155 | -0.03(-0.01%) |
May 03, 2017 | 181.79 | 180.92 | 181.57 | 2,106,551 | +0.08(+0.04%) | |
May 02, 2017 | 181.47 | 181.64 | 181.17 | 181.49 | 1,566,655 | +0.18(+0.10%) |