Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 155.82 | 157.26 | 155.82 | 156.85 | 24,437,134 | +0.47(+0.30%) |
Sep 27, 2018 | 156.68 | 156.99 | 156.11 | 156.37 | 15,550,796 | +0.01(+0.01%) |
Sep 26, 2018 | 158.13 | 158.22 | 156.13 | 156.36 | 19,110,272 | -1.44(-0.91%) |
Sep 25, 2018 | 157.82 | 158.26 | 157.64 | 157.80 | 14,813,566 | +0.24(+0.15%) |
Sep 24, 2018 | 158.02 | 158.24 | 156.62 | 157.56 | 17,005,592 | -0.58(-0.37%) |
Sep 21, 2018 | 159.40 | 159.47 | 157.98 | 158.15 | 35,059,908 | -0.76(-0.48%) |
Sep 20, 2018 | 158.12 | 158.98 | 157.60 | 158.91 | 18,225,528 | +1.46(+0.93%) |
Sep 19, 2018 | 158.04 | 158.77 | 156.91 | 157.45 | 18,951,328 | -0.58(-0.36%) |
Sep 18, 2018 | 157.59 | 158.44 | 157.43 | 158.03 | 14,026,281 | +0.66(+0.42%) |
Sep 17, 2018 | 159.09 | 159.21 | 157.17 | 157.37 | 21,573,350 | -1.69(-1.06%) |
Sep 14, 2018 | 158.49 | 159.57 | 158.15 | 159.06 | 16,953,988 | +0.67(+0.42%) |
Sep 13, 2018 | 158.96 | 159.21 | 158.02 | 158.39 | 15,693,176 | +0.04(+0.02%) |
Sep 12, 2018 | 158.51 | 158.79 | 157.15 | 158.35 | 23,242,624 | -0.38(-0.24%) |
Sep 11, 2018 | 158.33 | 159.26 | 157.78 | 158.73 | 15,158,790 | +0.26(+0.16%) |
Sep 10, 2018 | 158.94 | 159.34 | 158.14 | 158.47 | 11,923,930 | +0.20(+0.12%) |
Sep 07, 2018 | 157.97 | 159.12 | 157.46 | 158.28 | 18,584,210 | -0.08(-0.05%) |
Sep 06, 2018 | 159.79 | 160.08 | 158.17 | 158.36 | 17,931,840 | -1.08(-0.67%) |
Sep 05, 2018 | 159.80 | 159.85 | 158.11 | 159.44 | 16,338,554 | -0.43(-0.27%) |
Sep 04, 2018 | 160.37 | 160.67 | 158.81 | 159.86 | 19,309,034 | -0.72(-0.45%) |
Aug 31, 2018 | 160.58 | 160.58 | 160.58 | 0 | +0.61(+0.38%) | |
Aug 30, 2018 | 159.79 | 160.77 | 159.47 | 159.97 | 15,298,833 | -0.13(-0.08%) |
Aug 29, 2018 | 159.65 | 160.35 | 159.13 | 160.10 | 14,176,704 | +0.46(+0.29%) |
Aug 28, 2018 | 159.78 | 160.08 | 158.80 | 159.63 | 14,164,377 | +0.15(+0.09%) |
Aug 27, 2018 | 159.73 | 160.50 | 159.28 | 159.48 | 17,105,144 | +0.23(+0.15%) |
Aug 24, 2018 | 158.84 | 159.43 | 158.72 | 159.25 | 12,815,939 | +0.86(+0.54%) |
Aug 23, 2018 | 158.79 | 159.19 | 157.94 | 158.39 | 13,945,939 | -0.48(-0.30%) |
Aug 22, 2018 | 158.32 | 159.16 | 158.17 | 158.87 | 15,438,894 | +0.39(+0.25%) |
Aug 21, 2018 | 156.98 | 159.04 | 156.96 | 158.48 | 22,252,096 | +1.80(+1.15%) |
Aug 20, 2018 | 156.67 | 157.01 | 155.76 | 156.68 | 13,510,601 | +0.44(+0.28%) |
Aug 17, 2018 | 155.43 | 156.36 | 154.93 | 156.25 | 16,277,009 | +0.67(+0.43%) |
Aug 16, 2018 | 154.86 | 156.08 | 154.70 | 155.58 | 16,683,042 | +1.43(+0.93%) |
Aug 15, 2018 | 155.64 | 155.75 | 153.28 | 154.15 | 29,607,312 | -1.96(-1.25%) |
Aug 14, 2018 | 154.91 | 156.48 | 154.89 | 156.10 | 19,050,426 | +1.25(+0.81%) |
Aug 13, 2018 | 155.68 | 155.97 | 153.95 | 154.85 | 22,107,218 | -0.63(-0.41%) |
Aug 10, 2018 | 155.04 | 156.54 | 154.96 | 155.48 | 22,111,868 | -0.44(-0.28%) |
Aug 09, 2018 | 155.59 | 156.58 | 155.50 | 155.92 | 11,245,968 | +0.40(+0.26%) |
Aug 08, 2018 | 155.66 | 155.91 | 154.52 | 155.52 | 15,935,853 | -0.14(-0.09%) |
Aug 07, 2018 | 155.82 | 156.38 | 155.55 | 155.66 | 16,203,017 | +0.37(+0.24%) |
Aug 06, 2018 | 154.31 | 155.47 | 153.97 | 155.29 | 17,549,544 | +0.86(+0.56%) |
Aug 03, 2018 | 155.13 | 155.62 | 153.70 | 154.43 | 23,419,064 | -0.54(-0.35%) |
Aug 02, 2018 | 153.10 | 155.19 | 153.08 | 154.96 | 19,706,406 | +1.12(+0.73%) |
Aug 01, 2018 | 153.78 | 154.29 | 152.67 | 153.84 | 19,330,824 | -0.10(-0.07%) |
Jul 31, 2018 | 152.70 | 154.64 | 152.57 | 153.94 | 25,391,078 | +1.55(+1.02%) |
Jul 30, 2018 | 153.37 | 154.08 | 152.27 | 152.39 | 21,644,558 | -0.98(-0.64%) |
Jul 27, 2018 | 156.38 | 156.59 | 152.94 | 153.38 | 31,012,580 | -2.91(-1.86%) |
Jul 26, 2018 | 155.60 | 157.19 | 155.47 | 156.29 | 22,564,664 | +0.84(+0.54%) |
Jul 25, 2018 | 154.94 | 155.46 | 154.19 | 155.46 | 19,839,662 | +0.57(+0.37%) |
Jul 24, 2018 | 157.27 | 157.54 | 154.27 | 154.89 | 27,831,222 | -1.67(-1.07%) |
Jul 23, 2018 | 156.20 | 156.99 | 155.74 | 156.56 | 13,281,403 | +0.19(+0.12%) |
Jul 20, 2018 | 156.66 | 157.14 | 156.25 | 156.37 | 18,932,226 | -0.64(-0.41%) |
Jul 19, 2018 | 155.71 | 157.08 | 155.23 | 157.01 | 19,820,292 | +1.10(+0.71%) |
Jul 18, 2018 | 155.33 | 155.98 | 154.59 | 155.90 | 14,846,394 | +0.44(+0.28%) |
Jul 17, 2018 | 154.76 | 155.92 | 154.61 | 155.47 | 16,301,299 | +0.69(+0.44%) |
Jul 16, 2018 | 155.70 | 155.95 | 154.03 | 154.78 | 17,176,004 | -0.60(-0.39%) |
Jul 13, 2018 | 155.78 | 156.60 | 155.38 | 155.38 | 16,603,756 | -0.46(-0.30%) |
Jul 12, 2018 | 155.99 | 156.15 | 154.73 | 155.85 | 21,128,508 | +0.75(+0.48%) |
Jul 11, 2018 | 155.03 | 155.09 | 25,762,412 | -1.33(-0.85%) | ||
Jul 10, 2018 | 157.39 | 157.66 | 155.52 | 156.42 | 20,224,078 | -0.72(-0.46%) |
Jul 09, 2018 | 156.86 | 157.15 | 156.28 | 157.14 | 17,841,188 | +0.98(+0.63%) |
Jul 06, 2018 | 154.96 | 156.33 | 154.55 | 156.15 | 21,125,642 | +1.31(+0.85%) |
Jul 05, 2018 | 153.93 | 154.87 | 152.98 | 154.84 | 20,081,616 | +1.74(+1.14%) |
Jul 03, 2018 | 153.10 | 153.10 | 153.10 | 0 | +0.61(+0.40%) | |
Jul 02, 2018 | 150.51 | 152.55 | 150.25 | 152.49 | 26,259,238 | +1.05(+0.69%) |
Jun 29, 2018 | 152.63 | 151.30 | 151.44 | 26,111,638 | -0.10(-0.07%) | |
Jun 28, 2018 | 150.95 | 151.86 | 150.05 | 151.55 | 28,934,388 | +0.46(+0.31%) |
Jun 27, 2018 | 153.70 | 153.98 | 151.02 | 151.09 | 29,746,964 | -2.46(-1.60%) |
Jun 26, 2018 | 152.80 | 154.12 | 152.44 | 153.54 | 22,137,628 | +0.89(+0.58%) |
Jun 25, 2018 | 154.65 | 154.78 | 151.79 | 152.66 | 40,006,084 | -2.53(-1.63%) |
Jun 22, 2018 | 156.29 | 156.47 | 154.72 | 155.19 | 36,918,756 | -0.52(-0.33%) |
Jun 21, 2018 | 157.19 | 157.28 | 155.15 | 155.71 | 29,136,270 | -1.47(-0.94%) |
Jun 20, 2018 | 156.70 | 157.39 | 156.24 | 157.18 | 20,774,964 | +1.26(+0.81%) |
Jun 19, 2018 | 154.94 | 156.07 | 154.01 | 155.92 | 26,602,766 | +0.01(+0.01%) |
Jun 18, 2018 | 154.41 | 155.92 | 154.18 | 155.91 | 20,117,844 | +0.73(+0.47%) |
Jun 15, 2018 | 155.24 | 154.00 | 155.18 | 26,950,774 | +0.05(+0.03%) | |
Jun 14, 2018 | 154.88 | 155.21 | 154.07 | 155.13 | 20,814,530 | +0.82(+0.53%) |
Jun 13, 2018 | 155.14 | 155.24 | 154.08 | 154.31 | 21,464,932 | -0.61(-0.39%) |
Jun 12, 2018 | 154.36 | 155.30 | 154.18 | 154.92 | 17,477,394 | +0.70(+0.46%) |
Jun 11, 2018 | 154.10 | 154.54 | 153.78 | 154.22 | 17,208,524 | +0.23(+0.15%) |
Jun 08, 2018 | 153.56 | 154.07 | 153.29 | 153.99 | 18,999,672 | +0.46(+0.30%) |
Jun 07, 2018 | 154.53 | 154.65 | 152.80 | 153.53 | 18,997,318 | -0.84(-0.55%) |
Jun 06, 2018 | 154.37 | 154.37 | 18,012,612 | +1.11(+0.72%) | ||
Jun 05, 2018 | 152.17 | 153.29 | 151.97 | 153.26 | 14,356,759 | +0.94(+0.62%) |
Jun 04, 2018 | 151.95 | 152.31 | 151.03 | 152.31 | 16,041,050 | +0.81(+0.53%) |
Jun 01, 2018 | 151.50 | 152.01 | 150.99 | 151.51 | 22,825,926 | +0.99(+0.66%) |
May 31, 2018 | 151.73 | 152.01 | 150.12 | 150.52 | 30,897,232 | -1.21(-0.80%) |
May 30, 2018 | 150.14 | 152.02 | 150.14 | 151.73 | 27,214,762 | +2.37(+1.58%) |
May 29, 2018 | 148.77 | 150.02 | 148.06 | 149.37 | 22,682,152 | -0.20(-0.14%) |
May 25, 2018 | 149.57 | 149.57 | 149.57 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.74 | 150.13 | 148.53 | 149.84 | 13,822,327 | +0.06(+0.04%) |
May 23, 2018 | 149.19 | 150.07 | 149.00 | 149.78 | 15,392,956 | +0.19(+0.13%) |
May 22, 2018 | 150.97 | 151.04 | 149.47 | 149.59 | 14,286,097 | -1.09(-0.72%) |
May 21, 2018 | 150.15 | 150.96 | 150.14 | 150.68 | 16,938,428 | +0.99(+0.66%) |
May 18, 2018 | 149.76 | 150.10 | 149.39 | 149.69 | 19,010,490 | +0.19(+0.13%) |
May 17, 2018 | 148.88 | 149.81 | 148.65 | 149.49 | 20,150,944 | +0.68(+0.46%) |
May 16, 2018 | 147.49 | 149.18 | 147.47 | 148.81 | 22,707,870 | +1.53(+1.04%) |
May 15, 2018 | 146.77 | 147.58 | 146.27 | 147.28 | 18,971,456 | +0.03(+0.02%) |
May 14, 2018 | 147.98 | 148.60 | 147.08 | 147.25 | 16,246,108 | -0.56(-0.38%) |
May 11, 2018 | 147.54 | 148.08 | 147.07 | 147.81 | 15,586,608 | +0.29(+0.19%) |
May 10, 2018 | 146.94 | 148.12 | 146.80 | 147.53 | 17,113,220 | +0.79(+0.54%) |
May 09, 2018 | 146.12 | 147.13 | 145.54 | 146.74 | 17,035,000 | +0.79(+0.54%) |
May 08, 2018 | 145.11 | 145.95 | 144.95 | 145.95 | 18,683,480 | +0.72(+0.50%) |
May 07, 2018 | 144.44 | 145.98 | 144.35 | 145.23 | 17,640,564 | +1.22(+0.85%) |
May 04, 2018 | 141.73 | 144.72 | 141.30 | 144.01 | 19,386,884 | +1.77(+1.25%) |
May 03, 2018 | 142.51 | 142.87 | 140.71 | 142.24 | 22,686,506 | -0.78(-0.54%) |
May 02, 2018 | 142.21 | 144.06 | 142.12 | 143.01 | 18,150,796 | +0.54(+0.38%) |
May 01, 2018 | 141.50 | 142.68 | 140.29 | 142.47 | 27,009,244 | +0.69(+0.49%) |
Apr 30, 2018 | 143.35 | 143.94 | 141.75 | 141.78 | 16,893,066 | -1.27(-0.89%) |
Apr 27, 2018 | 143.22 | 143.68 | 142.21 | 143.05 | 19,177,500 | -0.20(-0.14%) |
Apr 26, 2018 | 142.80 | 143.72 | 142.35 | 143.25 | 16,067,166 | +0.66(+0.46%) |
Apr 25, 2018 | 142.74 | 143.15 | 141.52 | 142.60 | 23,763,206 | -0.21(-0.15%) |
Apr 24, 2018 | 144.17 | 144.84 | 141.66 | 142.81 | 26,878,284 | -0.82(-0.57%) |
Apr 23, 2018 | 144.06 | 144.53 | 142.94 | 143.63 | 14,345,951 | -0.21(-0.15%) |
Apr 20, 2018 | 144.31 | 144.93 | 143.47 | 143.84 | 23,228,714 | -0.78(-0.54%) |
Apr 19, 2018 | 145.31 | 145.68 | 144.15 | 144.62 | 17,482,338 | -1.01(-0.69%) |
Apr 18, 2018 | 145.67 | 146.46 | 145.33 | 145.63 | 18,348,620 | +0.39(+0.27%) |
Apr 17, 2018 | 144.45 | 145.64 | 144.22 | 145.24 | 20,136,928 | +1.56(+1.09%) |
Apr 16, 2018 | 143.19 | 144.09 | 142.51 | 143.68 | 20,368,876 | +1.31(+0.92%) |
Apr 13, 2018 | 143.60 | 143.64 | 141.96 | 142.36 | 21,426,016 | -0.75(-0.52%) |
Apr 12, 2018 | 142.81 | 143.72 | 142.35 | 143.11 | 15,582,941 | +0.97(+0.68%) |
Apr 11, 2018 | 141.28 | 142.70 | 141.14 | 142.14 | 16,094,555 | +0.31(+0.22%) |
Apr 10, 2018 | 140.69 | 142.36 | 140.26 | 141.84 | 26,733,828 | +2.63(+1.89%) |
Apr 09, 2018 | 140.01 | 141.12 | 139.10 | 139.21 | 20,535,076 | +0.17(+0.12%) |
Apr 06, 2018 | 140.90 | 141.86 | 137.93 | 139.04 | 27,859,234 | -2.83(-1.99%) |
Apr 05, 2018 | 141.52 | 142.05 | 140.86 | 141.87 | 18,669,146 | +1.16(+0.83%) |
Apr 04, 2018 | 137.32 | 141.10 | 137.11 | 140.71 | 32,006,908 | +1.77(+1.27%) |
Apr 03, 2018 | 137.81 | 139.27 | 137.14 | 138.94 | 32,286,960 | +1.96(+1.43%) |
Apr 02, 2018 | 140.12 | 140.63 | 136.10 | 136.98 | 37,887,464 | -3.42(-2.44%) |
Mar 29, 2018 | 140.40 | 140.40 | 140.40 | 0 | +1.41(+1.01%) | |
Mar 28, 2018 | 139.40 | 139.96 | 138.15 | 139.00 | 28,663,292 | -0.05(-0.03%) |
Mar 27, 2018 | 142.10 | 142.13 | 138.44 | 139.04 | 35,484,920 | -2.75(-1.94%) |
Mar 26, 2018 | 140.64 | 141.84 | 139.11 | 141.79 | 30,742,806 | +3.03(+2.19%) |
Mar 23, 2018 | 142.00 | 142.53 | 138.71 | 138.76 | 38,652,944 | -3.05(-2.15%) |
Mar 22, 2018 | 143.94 | 144.83 | 141.77 | 141.81 | 32,169,812 | -3.18(-2.19%) |
Mar 21, 2018 | 144.22 | 146.01 | 144.11 | 144.99 | 24,075,502 | +0.84(+0.58%) |
Mar 20, 2018 | 144.55 | 144.87 | 143.72 | 144.15 | 12,372,684 | -0.04(-0.03%) |
Mar 19, 2018 | 145.01 | 145.04 | 142.50 | 144.19 | 27,809,804 | -1.40(-0.96%) |
Mar 16, 2018 | 144.83 | 146.02 | 144.62 | 145.59 | 39,019,988 | +0.81(+0.56%) |
Mar 15, 2018 | 145.87 | 145.90 | 144.27 | 144.78 | 15,358,661 | -0.73(-0.50%) |
Mar 14, 2018 | 146.90 | 147.06 | 145.23 | 145.50 | 19,612,164 | -0.69(-0.47%) |
Mar 13, 2018 | 147.62 | 147.90 | 145.90 | 146.20 | 19,240,692 | -0.68(-0.47%) |
Mar 12, 2018 | 146.93 | 147.29 | 146.22 | 146.88 | 16,592,860 | +0.26(+0.18%) |
Mar 09, 2018 | 145.14 | 146.69 | 144.73 | 146.62 | 27,018,014 | +2.31(+1.60%) |
Mar 08, 2018 | 144.76 | 145.28 | 143.47 | 144.31 | 25,334,862 | -0.30(-0.20%) |
Mar 07, 2018 | 144.79 | 144.61 | 24,566,534 | +1.26(+0.88%) | ||
Mar 06, 2018 | 142.48 | 143.37 | 140.97 | 143.35 | 18,685,496 | +1.53(+1.08%) |
Mar 05, 2018 | 140.07 | 142.32 | 139.75 | 141.81 | 21,242,860 | +1.25(+0.89%) |
Mar 02, 2018 | 137.20 | 140.93 | 136.92 | 140.56 | 34,513,220 | +2.21(+1.60%) |
Mar 01, 2018 | 138.44 | 139.84 | 136.90 | 138.35 | 42,193,708 | -0.37(-0.27%) |
Feb 28, 2018 | 141.29 | 141.71 | 138.68 | 138.72 | 32,443,938 | -2.22(-1.58%) |
Feb 27, 2018 | 143.17 | 143.82 | 140.93 | 140.94 | 19,639,894 | -2.06(-1.44%) |
Feb 26, 2018 | 142.57 | 143.25 | 141.59 | 143.00 | 16,541,130 | +0.93(+0.66%) |
Feb 23, 2018 | 141.14 | 142.10 | 140.38 | 142.06 | 19,580,442 | +1.83(+1.30%) |
Feb 22, 2018 | 140.15 | 140.24 | 17,689,492 | -0.22(-0.16%) | ||
Feb 21, 2018 | 140.62 | 142.83 | 140.25 | 140.46 | 28,964,778 | +0.15(+0.10%) |
Feb 20, 2018 | 140.75 | 141.81 | 139.93 | 140.31 | 26,026,746 | -1.16(-0.82%) |
Feb 16, 2018 | 141.47 | 141.47 | 141.47 | 0 | +0.50(+0.35%) | |
Feb 15, 2018 | 140.44 | 141.04 | 139.47 | 140.97 | 25,758,242 | +1.52(+1.09%) |
Feb 14, 2018 | 136.21 | 139.79 | 135.79 | 139.45 | 39,318,280 | +2.46(+1.80%) |
Feb 13, 2018 | 135.97 | 137.28 | 135.53 | 136.99 | 27,102,914 | +0.30(+0.22%) |
Feb 12, 2018 | 135.55 | 137.40 | 134.22 | 136.69 | 39,227,000 | +1.28(+0.95%) |
Feb 09, 2018 | 135.40 | 136.49 | 131.47 | 135.41 | 57,787,288 | +1.23(+0.91%) |
Feb 08, 2018 | 138.38 | 138.38 | 134.19 | 134.19 | 47,687,392 | -4.06(-2.94%) |
Feb 07, 2018 | 138.03 | 139.11 | 137.11 | 138.24 | 40,149,588 | +0.14(+0.10%) |
Feb 06, 2018 | 134.27 | 138.73 | 133.08 | 138.11 | 74,971,384 | -0.33(-0.24%) |
Feb 05, 2018 | 140.85 | 141.43 | 136.81 | 138.44 | 56,631,456 | -3.49(-2.46%) |
Feb 02, 2018 | 144.05 | 144.07 | 141.63 | 141.93 | 36,108,432 | -2.79(-1.93%) |
Feb 01, 2018 | 143.68 | 145.04 | 143.50 | 144.71 | 23,189,244 | +0.45(+0.31%) |
Jan 31, 2018 | 145.53 | 146.16 | 143.85 | 144.26 | 28,362,310 | -0.76(-0.52%) |
Jan 30, 2018 | 145.46 | 145.98 | 144.60 | 145.02 | 26,588,378 | -1.40(-0.96%) |
Jan 29, 2018 | 146.75 | 147.48 | 146.34 | 146.42 | 19,810,784 | -0.83(-0.56%) |
Jan 26, 2018 | 147.18 | 147.33 | 146.49 | 147.25 | 17,472,460 | +0.53(+0.36%) |
Jan 25, 2018 | 147.29 | 147.54 | 145.97 | 146.72 | 21,986,758 | +0.06(+0.04%) |
Jan 24, 2018 | 147.95 | 148.19 | 146.14 | 146.67 | 22,033,936 | -0.91(-0.62%) |
Jan 23, 2018 | 146.92 | 147.90 | 146.39 | 147.58 | 18,317,476 | +0.47(+0.32%) |
Jan 22, 2018 | 146.14 | 147.11 | 146.07 | 147.11 | 13,747,318 | +0.78(+0.54%) |
Jan 19, 2018 | 144.60 | 146.41 | 144.44 | 146.33 | 33,644,612 | +1.90(+1.32%) |
Jan 18, 2018 | 145.05 | 145.30 | 144.29 | 144.43 | 19,395,964 | -1.00(-0.68%) |
Jan 17, 2018 | 144.67 | 145.71 | 144.19 | 145.42 | 20,090,544 | +1.37(+0.95%) |
Jan 16, 2018 | 146.57 | 147.07 | 143.74 | 144.06 | 30,003,832 | -1.86(-1.28%) |
Jan 12, 2018 | 145.92 | 145.92 | 145.92 | 0 | +0.61(+0.42%) | |
Jan 11, 2018 | 143.07 | 145.46 | 142.99 | 145.31 | 28,720,814 | +2.45(+1.72%) |
Jan 10, 2018 | 143.16 | 142.01 | 142.86 | 20,055,768 | +0.02(+0.01%) | |
Jan 09, 2018 | 143.23 | 143.47 | 142.76 | 142.84 | 17,955,042 | -0.19(-0.14%) |
Jan 08, 2018 | 142.76 | 143.25 | 141.62 | 143.03 | 19,985,090 | +0.22(+0.16%) |
Jan 05, 2018 | 142.89 | 142.99 | 142.03 | 142.81 | 21,551,690 | +0.30(+0.21%) |
Jan 04, 2018 | 142.98 | 143.14 | 142.10 | 142.52 | 15,393,389 | +0.38(+0.27%) |
Jan 03, 2018 | 141.96 | 142.51 | 141.64 | 142.14 | 23,643,686 | +0.15(+0.10%) |
Jan 02, 2018 | 141.34 | 142.06 | 140.66 | 141.99 | 22,194,910 | +1.33(+0.94%) |
Dec 29, 2017 | 140.66 | 140.66 | 140.66 | 0 | -1.17(-0.83%) | |
Dec 28, 2017 | 141.38 | 141.85 | 141.17 | 141.83 | 11,013,556 | +0.55(+0.39%) |
Dec 27, 2017 | 141.35 | 142.04 | 140.98 | 141.28 | 17,279,756 | -0.14(-0.10%) |
Dec 26, 2017 | 141.16 | 141.56 | 141.07 | 141.42 | 12,947,378 | +0.08(+0.06%) |
Dec 22, 2017 | 141.51 | 141.52 | 140.97 | 141.34 | 14,740,069 | -0.26(-0.18%) |
Dec 21, 2017 | 141.38 | 142.10 | 141.23 | 141.59 | 18,165,768 | +0.62(+0.44%) |
Dec 20, 2017 | 141.32 | 141.49 | 140.48 | 140.98 | 20,706,374 | +0.28(+0.20%) |
Dec 19, 2017 | 142.24 | 142.25 | 140.46 | 140.70 | 26,440,272 | -1.12(-0.79%) |
Dec 18, 2017 | 141.24 | 142.21 | 141.05 | 141.82 | 24,703,596 | +1.89(+1.35%) |
Dec 15, 2017 | 138.83 | 140.86 | 138.40 | 139.93 | 46,622,036 | +1.97(+1.43%) |
Dec 14, 2017 | 139.57 | 139.89 | 137.54 | 137.96 | 35,755,296 | -1.54(-1.11%) |
Dec 13, 2017 | 138.61 | 140.36 | 138.61 | 139.50 | 32,720,712 | +0.83(+0.60%) |
Dec 12, 2017 | 139.43 | 139.64 | 138.62 | 138.68 | 28,120,622 | -0.43(-0.31%) |
Dec 11, 2017 | 139.11 | 139.82 | 138.81 | 139.11 | 28,987,608 | -0.05(-0.04%) |
Dec 08, 2017 | 139.84 | 139.97 | 139.05 | 139.16 | 22,665,444 | +0.00(+0.00%) |
Dec 07, 2017 | 139.07 | 139.61 | 137.89 | 29,422,468 | +0.00(+0.00%) | |
Dec 06, 2017 | 138.21 | 138.96 | 137.82 | 138.07 | 23,135,618 | -0.65(-0.47%) |
Dec 05, 2017 | 138.72 | 140.59 | 138.72 | 138.72 | 32,261,430 | -1.40(-1.00%) |
Dec 04, 2017 | 142.37 | 142.69 | 139.98 | 140.12 | 39,107,028 | -0.52(-0.37%) |
Dec 01, 2017 | 140.65 | 141.28 | 138.14 | 140.65 | 68,254,688 | -0.58(-0.41%) |
Nov 30, 2017 | 141.64 | 142.05 | 140.88 | 141.22 | 35,037,456 | +0.26(+0.18%) |
Nov 29, 2017 | 140.94 | 141.73 | 140.58 | 140.97 | 41,036,120 | +0.47(+0.33%) |
Nov 28, 2017 | 138.81 | 140.60 | 138.48 | 140.50 | 39,044,928 | +2.18(+1.57%) |
Nov 27, 2017 | 139.06 | 139.36 | 138.27 | 138.32 | 20,030,008 | -0.42(-0.30%) |
Nov 24, 2017 | 138.98 | 139.13 | 138.58 | 138.74 | 7,416,013 | +0.05(+0.04%) |
Nov 22, 2017 | 139.05 | 139.50 | 138.66 | 138.69 | 15,380,460 | -0.18(-0.13%) |
Nov 21, 2017 | 138.05 | 139.04 | 137.92 | 138.87 | 31,941,744 | +1.43(+1.04%) |
Nov 20, 2017 | 136.73 | 137.48 | 136.33 | 137.44 | 24,788,916 | +0.99(+0.73%) |
Nov 17, 2017 | 135.34 | 136.98 | 135.27 | 136.44 | 28,088,270 | +0.62(+0.46%) |
Nov 16, 2017 | 134.39 | 136.40 | 134.37 | 135.82 | 28,160,512 | +1.97(+1.47%) |
Nov 15, 2017 | 133.59 | 134.39 | 132.81 | 133.85 | 26,011,844 | -0.53(-0.40%) |
Nov 14, 2017 | 134.25 | 134.64 | 133.82 | 134.39 | 21,389,806 | -0.37(-0.27%) |
Nov 13, 2017 | 134.13 | 134.95 | 133.73 | 134.75 | 15,967,535 | +0.04(+0.03%) |
Nov 10, 2017 | 134.84 | 135.20 | 134.51 | 134.72 | 19,391,972 | -0.10(-0.07%) |
Nov 09, 2017 | 134.44 | 135.47 | 133.53 | 134.82 | 43,463,408 | -0.48(-0.35%) |
Nov 08, 2017 | 134.80 | 135.53 | 134.04 | 135.30 | 33,360,868 | +0.18(+0.14%) |
Nov 07, 2017 | 136.77 | 136.81 | 134.69 | 135.11 | 32,141,050 | -1.64(-1.20%) |
Nov 06, 2017 | 136.72 | 137.30 | 136.39 | 136.75 | 16,945,446 | +0.16(+0.11%) |
Nov 03, 2017 | 136.47 | 136.91 | 136.09 | 136.59 | 24,275,974 | -0.09(-0.07%) |
Nov 02, 2017 | 136.25 | 137.16 | 135.77 | 136.68 | 30,655,116 | +0.41(+0.30%) |
Nov 01, 2017 | 138.33 | 138.36 | 135.52 | 136.28 | 34,362,896 | -0.91(-0.66%) |
Oct 31, 2017 | 136.76 | 137.71 | 136.62 | 137.19 | 24,419,956 | +0.97(+0.71%) |
Oct 30, 2017 | 137.36 | 135.47 | 136.22 | 33,209,972 | -1.45(-1.05%) | |
Oct 27, 2017 | 136.84 | 137.79 | 136.31 | 137.68 | 35,625,144 | +0.95(+0.69%) |
Oct 26, 2017 | 136.90 | 137.26 | 136.50 | 136.73 | 16,534,268 | +0.28(+0.21%) |
Oct 25, 2017 | 136.90 | 136.95 | 135.31 | 136.44 | 29,618,954 | -0.66(-0.48%) |
Oct 24, 2017 | 137.31 | 137.67 | 136.99 | 137.11 | 19,069,260 | +0.28(+0.21%) |
Oct 23, 2017 | 138.01 | 138.01 | 136.67 | 136.82 | 15,951,984 | -1.03(-0.75%) |
Oct 20, 2017 | 138.15 | 138.25 | 137.74 | 137.85 | 27,443,936 | +0.63(+0.46%) |
Oct 19, 2017 | 136.74 | 137.25 | 136.19 | 137.22 | 18,668,094 | -0.21(-0.15%) |
Oct 18, 2017 | 137.41 | 137.79 | 137.02 | 137.43 | 22,347,914 | +0.65(+0.48%) |
Oct 17, 2017 | 137.20 | 137.66 | 136.49 | 136.78 | 19,632,318 | -0.40(-0.29%) |
Oct 16, 2017 | 137.51 | 138.19 | 136.98 | 137.17 | 22,464,068 | -0.12(-0.09%) |
Oct 13, 2017 | 137.80 | 137.86 | 137.16 | 137.29 | 16,825,116 | -0.25(-0.18%) |
Oct 12, 2017 | 137.37 | 137.87 | 136.97 | 137.54 | 18,697,370 | -0.10(-0.07%) |
Oct 11, 2017 | 137.81 | 138.04 | 137.37 | 137.64 | 16,466,702 | -0.10(-0.07%) |
Oct 10, 2017 | 137.81 | 138.14 | 137.33 | 137.74 | 23,879,292 | +0.40(+0.29%) |
Oct 09, 2017 | 138.04 | 138.49 | 137.12 | 137.34 | 15,205,684 | -0.57(-0.41%) |
Oct 06, 2017 | 137.60 | 138.18 | 137.47 | 137.91 | 21,053,408 | -0.19(-0.14%) |
Oct 05, 2017 | 138.14 | 138.45 | 137.76 | 138.11 | 24,519,324 | +0.38(+0.27%) |
Oct 04, 2017 | 137.95 | 138.43 | 137.31 | 137.73 | 23,960,168 | -0.44(-0.32%) |
Oct 03, 2017 | 137.97 | 138.17 | 137.25 | 138.17 | 30,831,006 | +0.30(+0.22%) |