Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 199.23 | 199.58 | 198.00 | 198.34 | 2,082,400 | -0.36(-0.18%) |
Jul 30, 2018 | 198.64 | 199.62 | 198.25 | 198.71 | 1,424,154 | -0.49(-0.25%) |
Jul 27, 2018 | 201.61 | 201.78 | 198.39 | 199.20 | 1,760,867 | -1.88(-0.93%) |
Jul 26, 2018 | 201.33 | 203.70 | 200.26 | 201.07 | 2,006,494 | +0.93(+0.46%) |
Jul 25, 2018 | 197.35 | 200.26 | 197.13 | 200.15 | 1,722,344 | +1.92(+0.97%) |
Jul 24, 2018 | 198.98 | 200.13 | 197.33 | 198.23 | 1,603,238 | -0.24(-0.12%) |
Jul 23, 2018 | 199.41 | 199.93 | 197.88 | 198.46 | 1,537,514 | +0.14(+0.07%) |
Jul 20, 2018 | 196.78 | 198.55 | 196.10 | 198.33 | 1,982,490 | +1.04(+0.53%) |
Jul 19, 2018 | 194.49 | 197.88 | 194.10 | 197.28 | 3,076,779 | +2.33(+1.20%) |
Jul 18, 2018 | 195.29 | 195.78 | 193.71 | 194.95 | 2,061,487 | -0.03(-0.01%) |
Jul 17, 2018 | 194.13 | 196.03 | 194.07 | 194.98 | 2,276,778 | +0.14(+0.07%) |
Jul 16, 2018 | 196.47 | 196.91 | 193.98 | 194.84 | 2,291,665 | -1.53(-0.78%) |
Jul 13, 2018 | 194.07 | 196.47 | 194.07 | 196.38 | 2,151,528 | +2.28(+1.18%) |
Jul 12, 2018 | 192.75 | 194.23 | 192.46 | 194.09 | 2,450,124 | +2.78(+1.46%) |
Jul 11, 2018 | 191.54 | 192.06 | 190.42 | 191.31 | 1,622,276 | -0.68(-0.35%) |
Jul 10, 2018 | 191.34 | 192.89 | 191.20 | 191.99 | 1,860,586 | +0.69(+0.36%) |
Jul 09, 2018 | 190.92 | 191.35 | 190.44 | 191.30 | 1,916,309 | +1.20(+0.63%) |
Jul 06, 2018 | 187.85 | 190.80 | 187.41 | 190.10 | 1,679,592 | +0.44(+0.23%) |
Jul 05, 2018 | 188.81 | 189.80 | 188.22 | 189.66 | 1,582,543 | +1.83(+0.98%) |
Jul 03, 2018 | 187.83 | 187.83 | 187.83 | 0 | -0.79(-0.42%) | |
Jul 02, 2018 | 189.01 | 189.38 | 186.86 | 188.62 | 2,068,702 | -0.90(-0.47%) |
Jun 29, 2018 | 190.14 | 190.93 | 188.92 | 189.52 | 2,386,825 | +0.25(+0.13%) |
Jun 28, 2018 | 190.44 | 191.49 | 188.68 | 189.28 | 2,014,403 | -1.20(-0.63%) |
Jun 27, 2018 | 190.90 | 192.64 | 190.09 | 190.47 | 2,438,748 | -0.05(-0.03%) |
Jun 26, 2018 | 192.60 | 192.68 | 190.42 | 190.53 | 2,510,418 | -1.51(-0.78%) |
Jun 25, 2018 | 190.45 | 192.33 | 190.42 | 192.03 | 2,644,368 | +0.59(+0.31%) |
Jun 22, 2018 | 190.78 | 192.04 | 190.46 | 191.44 | 1,917,161 | +1.03(+0.54%) |
Jun 21, 2018 | 188.79 | 191.45 | 188.63 | 190.41 | 2,013,297 | +1.80(+0.95%) |
Jun 20, 2018 | 188.41 | 189.16 | 187.69 | 188.61 | 1,676,198 | +0.41(+0.22%) |
Jun 19, 2018 | 185.82 | 188.46 | 185.57 | 188.21 | 2,139,763 | +1.20(+0.64%) |
Jun 18, 2018 | 186.82 | 188.73 | 186.05 | 187.01 | 2,174,808 | -1.01(-0.54%) |
Jun 15, 2018 | 188.33 | 186.02 | 188.01 | 4,277,997 | +1.99(+1.07%) | |
Jun 14, 2018 | 185.79 | 186.57 | 185.27 | 186.02 | 1,858,024 | +0.92(+0.49%) |
Jun 13, 2018 | 185.84 | 186.66 | 184.29 | 185.10 | 1,836,315 | -0.70(-0.38%) |
Jun 12, 2018 | 185.23 | 185.97 | 184.31 | 185.80 | 1,526,955 | +0.34(+0.19%) |
Jun 11, 2018 | 184.79 | 185.81 | 184.48 | 185.46 | 1,857,836 | +0.67(+0.36%) |
Jun 08, 2018 | 182.75 | 185.02 | 182.28 | 184.79 | 2,263,290 | +1.08(+0.59%) |
Jun 07, 2018 | 181.83 | 183.99 | 180.84 | 183.71 | 3,014,412 | +4.45(+2.48%) |
Jun 06, 2018 | 179.57 | 179.93 | 178.38 | 179.25 | 2,279,104 | -0.16(-0.09%) |
Jun 05, 2018 | 180.67 | 180.79 | 178.65 | 179.42 | 2,059,519 | -0.71(-0.39%) |
Jun 04, 2018 | 178.95 | 180.51 | 178.88 | 180.12 | 2,062,633 | +1.35(+0.76%) |
Jun 01, 2018 | 177.25 | 180.46 | 176.84 | 178.77 | 4,472,944 | -1.01(-0.56%) |
May 31, 2018 | 181.58 | 182.01 | 179.29 | 179.78 | 5,313,391 | -1.27(-0.70%) |
May 30, 2018 | 179.71 | 181.86 | 179.34 | 181.05 | 2,634,880 | +2.63(+1.47%) |
May 29, 2018 | 179.65 | 180.32 | 177.75 | 178.42 | 2,533,546 | -1.47(-0.82%) |
May 25, 2018 | 179.89 | 179.89 | 179.89 | 0 | -0.48(-0.27%) | |
May 24, 2018 | 179.83 | 180.55 | 178.49 | 180.37 | 1,296,415 | +0.68(+0.38%) |
May 23, 2018 | 180.55 | 180.55 | 178.45 | 179.69 | 1,802,099 | -0.75(-0.42%) |
May 22, 2018 | 181.12 | 182.98 | 180.31 | 180.44 | 1,724,209 | -0.59(-0.33%) |
May 21, 2018 | 181.01 | 182.59 | 180.55 | 181.03 | 1,326,217 | +0.60(+0.33%) |
May 18, 2018 | 180.92 | 180.94 | 179.36 | 180.43 | 1,791,424 | -0.58(-0.32%) |
May 17, 2018 | 180.52 | 182.60 | 179.46 | 181.01 | 2,636,542 | +0.81(+0.45%) |
May 16, 2018 | 177.81 | 180.79 | 176.84 | 180.21 | 2,385,195 | +2.93(+1.65%) |
May 15, 2018 | 176.62 | 178.38 | 175.26 | 177.28 | 2,557,726 | -0.36(-0.20%) |
May 14, 2018 | 177.71 | 178.90 | 177.22 | 177.64 | 1,588,644 | +0.11(+0.06%) |
May 11, 2018 | 177.14 | 177.73 | 176.45 | 177.53 | 1,429,414 | +0.28(+0.16%) |
May 10, 2018 | 177.79 | 178.59 | 176.12 | 177.25 | 2,066,509 | -0.02(-0.01%) |
May 09, 2018 | 175.56 | 177.61 | 174.66 | 177.27 | 2,210,682 | +1.41(+0.80%) |
May 08, 2018 | 174.51 | 176.51 | 174.00 | 175.86 | 2,110,750 | +1.28(+0.74%) |
May 07, 2018 | 177.03 | 177.05 | 173.81 | 174.57 | 2,614,175 | -1.93(-1.09%) |
May 04, 2018 | 174.38 | 177.59 | 172.96 | 176.50 | 1,884,943 | +1.97(+1.13%) |
May 03, 2018 | 175.35 | 175.41 | 171.97 | 174.53 | 2,007,698 | -0.90(-0.51%) |
May 02, 2018 | 176.76 | 176.85 | 174.02 | 175.42 | 2,762,462 | -2.31(-1.30%) |
May 01, 2018 | 177.68 | 178.21 | 174.99 | 177.73 | 1,562,888 | -0.55(-0.31%) |
Apr 30, 2018 | 178.23 | 179.98 | 177.58 | 178.28 | 2,394,232 | +0.52(+0.29%) |
Apr 27, 2018 | 176.28 | 178.06 | 175.90 | 177.76 | 1,728,813 | +1.19(+0.68%) |
Apr 26, 2018 | 175.53 | 177.63 | 174.83 | 176.56 | 1,598,721 | +1.17(+0.66%) |
Apr 25, 2018 | 173.82 | 176.03 | 173.06 | 175.40 | 1,450,024 | +1.32(+0.76%) |
Apr 24, 2018 | 175.91 | 176.65 | 172.85 | 174.08 | 1,767,817 | -0.76(-0.43%) |
Apr 23, 2018 | 175.25 | 175.77 | 173.85 | 174.84 | 1,789,369 | -0.19(-0.11%) |
Apr 20, 2018 | 175.81 | 176.93 | 174.29 | 175.03 | 2,491,379 | -1.36(-0.77%) |
Apr 19, 2018 | 177.38 | 177.59 | 174.97 | 176.39 | 2,684,473 | -1.30(-0.73%) |
Apr 18, 2018 | 177.50 | 178.83 | 177.34 | 177.69 | 1,839,009 | +0.46(+0.26%) |
Apr 17, 2018 | 176.93 | 178.03 | 176.08 | 177.23 | 2,388,451 | +1.28(+0.73%) |
Apr 16, 2018 | 173.47 | 177.05 | 173.06 | 175.95 | 3,347,340 | +5.13(+3.00%) |
Apr 13, 2018 | 171.63 | 171.65 | 169.10 | 170.82 | 1,929,128 | +0.08(+0.05%) |
Apr 12, 2018 | 167.74 | 171.84 | 167.73 | 170.74 | 3,142,438 | +3.77(+2.26%) |
Apr 11, 2018 | 164.80 | 168.52 | 164.77 | 166.97 | 1,876,329 | +1.00(+0.60%) |
Apr 10, 2018 | 167.96 | 168.16 | 164.73 | 165.97 | 2,795,065 | -0.78(-0.47%) |
Apr 09, 2018 | 167.47 | 169.46 | 165.93 | 166.75 | 2,152,041 | +0.41(+0.24%) |
Apr 06, 2018 | 167.59 | 169.32 | 165.57 | 166.34 | 2,498,266 | -2.07(-1.23%) |
Apr 05, 2018 | 168.82 | 169.09 | 167.22 | 168.42 | 2,137,387 | +0.66(+0.39%) |
Apr 04, 2018 | 163.79 | 168.51 | 163.61 | 167.76 | 2,334,964 | +2.63(+1.59%) |
Apr 03, 2018 | 165.96 | 166.53 | 163.99 | 165.12 | 2,529,149 | -0.13(-0.08%) |
Apr 02, 2018 | 169.01 | 169.01 | 163.71 | 165.25 | 3,980,318 | -5.14(-3.01%) |
Mar 29, 2018 | 170.39 | 170.39 | 170.39 | 0 | +4.36(+2.62%) | |
Mar 28, 2018 | 166.03 | 166.94 | 163.88 | 166.03 | 2,398,304 | +0.42(+0.25%) |
Mar 27, 2018 | 169.49 | 169.69 | 164.63 | 165.61 | 2,756,562 | -3.68(-2.17%) |
Mar 26, 2018 | 165.50 | 169.60 | 164.88 | 169.29 | 2,252,282 | +5.77(+3.53%) |
Mar 23, 2018 | 165.73 | 166.79 | 163.51 | 163.52 | 2,600,839 | -1.63(-0.99%) |
Mar 22, 2018 | 167.19 | 167.78 | 165.03 | 165.15 | 2,746,769 | -3.10(-1.84%) |
Mar 21, 2018 | 168.94 | 169.90 | 168.24 | 168.25 | 2,264,751 | -1.16(-0.68%) |
Mar 20, 2018 | 167.38 | 169.62 | 166.92 | 169.41 | 2,048,587 | +2.89(+1.74%) |
Mar 19, 2018 | 167.85 | 168.17 | 165.31 | 166.52 | 2,757,195 | -1.56(-0.93%) |
Mar 16, 2018 | 168.35 | 168.42 | 166.83 | 168.07 | 3,947,395 | +0.32(+0.19%) |
Mar 15, 2018 | 167.12 | 168.71 | 166.53 | 167.75 | 2,003,051 | +0.80(+0.48%) |
Mar 14, 2018 | 170.70 | 170.91 | 165.93 | 166.95 | 3,169,378 | -2.56(-1.51%) |
Mar 13, 2018 | 171.85 | 171.91 | 168.91 | 169.51 | 2,172,334 | -1.73(-1.01%) |
Mar 12, 2018 | 170.24 | 171.90 | 169.59 | 171.24 | 2,647,575 | +0.71(+0.42%) |
Mar 09, 2018 | 168.64 | 170.58 | 166.58 | 170.52 | 3,636,308 | +2.61(+1.56%) |
Mar 08, 2018 | 168.36 | 168.50 | 165.55 | 167.91 | 6,676,237 | -1.51(-0.89%) |
Mar 07, 2018 | 171.58 | 167.09 | 169.42 | 5,547,430 | -3.71(-2.14%) | |
Mar 06, 2018 | 173.74 | 173.84 | 171.87 | 173.13 | 2,705,723 | -0.02(-0.01%) |
Mar 05, 2018 | 170.41 | 173.60 | 169.55 | 173.15 | 2,383,501 | +1.94(+1.14%) |
Mar 02, 2018 | 169.53 | 172.16 | 169.29 | 171.20 | 2,516,930 | +0.27(+0.16%) |
Mar 01, 2018 | 172.99 | 174.51 | 169.38 | 170.93 | 2,705,841 | -1.69(-0.98%) |
Feb 28, 2018 | 173.25 | 175.21 | 172.61 | 172.62 | 2,404,971 | +0.72(+0.42%) |
Feb 27, 2018 | 174.93 | 176.80 | 171.90 | 171.90 | 2,400,181 | -2.45(-1.41%) |
Feb 26, 2018 | 171.90 | 174.60 | 171.74 | 174.35 | 2,046,151 | +2.71(+1.58%) |
Feb 23, 2018 | 169.84 | 171.67 | 168.11 | 171.63 | 1,727,072 | +2.91(+1.73%) |
Feb 22, 2018 | 168.51 | 170.30 | 167.88 | 168.72 | 1,460,447 | +0.76(+0.45%) |
Feb 21, 2018 | 170.48 | 171.03 | 167.91 | 167.96 | 1,931,496 | -2.14(-1.26%) |
Feb 20, 2018 | 171.69 | 172.38 | 169.66 | 170.11 | 2,434,828 | -3.11(-1.80%) |
Feb 16, 2018 | 173.22 | 173.22 | 173.22 | 0 | +0.07(+0.04%) | |
Feb 15, 2018 | 173.35 | 168.75 | 173.15 | 2,292,246 | +4.19(+2.48%) | |
Feb 14, 2018 | 169.98 | 164.41 | 168.96 | 2,429,483 | +2.89(+1.74%) | |
Feb 13, 2018 | 166.48 | 166.07 | 2,350,650 | +2.79(+1.71%) | ||
Feb 12, 2018 | 163.99 | 165.27 | 162.67 | 163.29 | 1,769,235 | +0.31(+0.19%) |
Feb 09, 2018 | 162.13 | 164.20 | 158.53 | 162.98 | 3,079,527 | +1.90(+1.18%) |
Feb 08, 2018 | 165.21 | 161.00 | 161.08 | 3,332,815 | -4.13(-2.50%) | |
Feb 07, 2018 | 167.91 | 165.10 | 165.21 | 2,874,427 | -1.64(-0.98%) | |
Feb 06, 2018 | 161.35 | 167.06 | 159.02 | 166.85 | 4,507,721 | -0.38(-0.23%) |
Feb 05, 2018 | 171.94 | 173.24 | 164.73 | 167.23 | 3,770,417 | -5.01(-2.91%) |
Feb 02, 2018 | 172.47 | 174.59 | 172.07 | 172.24 | 2,646,359 | -2.24(-1.28%) |
Feb 01, 2018 | 174.42 | 176.22 | 173.55 | 174.48 | 2,322,896 | -1.26(-0.72%) |
Jan 31, 2018 | 178.06 | 178.99 | 175.05 | 175.74 | 2,974,221 | -2.74(-1.54%) |
Jan 30, 2018 | 178.19 | 178.64 | 177.85 | 178.48 | 2,533,623 | -0.37(-0.21%) |
Jan 29, 2018 | 178.90 | 180.26 | 178.17 | 178.85 | 2,252,135 | -0.53(-0.30%) |
Jan 26, 2018 | 178.34 | 179.67 | 176.48 | 179.38 | 3,056,266 | +0.87(+0.48%) |
Jan 25, 2018 | 175.86 | 178.97 | 175.62 | 178.52 | 3,945,478 | +3.35(+1.91%) |
Jan 24, 2018 | 175.34 | 175.63 | 173.08 | 175.17 | 2,998,926 | +0.74(+0.42%) |
Jan 23, 2018 | 174.60 | 175.05 | 173.22 | 174.43 | 2,568,451 | -0.87(-0.49%) |
Jan 22, 2018 | 173.60 | 175.64 | 173.21 | 175.30 | 3,336,620 | +1.88(+1.09%) |
Jan 19, 2018 | 172.89 | 173.73 | 172.39 | 173.41 | 2,610,062 | +0.70(+0.41%) |
Jan 18, 2018 | 174.08 | 172.45 | 172.71 | 2,111,890 | -0.70(-0.41%) | |
Jan 17, 2018 | 173.63 | 173.66 | 172.56 | 173.41 | 2,865,583 | +0.69(+0.40%) |
Jan 16, 2018 | 173.47 | 173.91 | 172.16 | 172.73 | 2,223,979 | -0.28(-0.16%) |
Jan 12, 2018 | 173.01 | 173.01 | 173.01 | 0 | +2.22(+1.30%) | |
Jan 11, 2018 | 167.23 | 171.95 | 166.87 | 170.79 | 5,187,667 | +3.57(+2.14%) |
Jan 10, 2018 | 167.22 | 2,893,385 | -0.78(-0.47%) | |||
Jan 09, 2018 | 170.46 | 170.72 | 167.88 | 168.00 | 2,482,809 | -1.97(-1.16%) |
Jan 08, 2018 | 168.93 | 170.43 | 168.87 | 169.98 | 2,175,820 | +0.66(+0.39%) |
Jan 05, 2018 | 170.83 | 171.06 | 168.39 | 169.32 | 3,125,886 | -1.22(-0.71%) |
Jan 04, 2018 | 173.15 | 173.42 | 169.15 | 170.54 | 3,909,138 | -1.33(-0.78%) |
Jan 03, 2018 | 170.28 | 173.24 | 169.89 | 171.87 | 3,728,611 | +2.04(+1.20%) |
Jan 02, 2018 | 168.85 | 170.65 | 168.41 | 169.83 | 2,782,494 | +1.98(+1.18%) |
Dec 29, 2017 | 167.85 | 167.85 | 167.85 | 0 | -0.45(-0.27%) | |
Dec 28, 2017 | 168.25 | 168.66 | 167.91 | 168.30 | 1,128,005 | +0.29(+0.17%) |
Dec 27, 2017 | 168.51 | 168.70 | 167.56 | 168.01 | 1,303,145 | -0.23(-0.13%) |
Dec 26, 2017 | 167.91 | 168.95 | 167.85 | 168.24 | 1,242,406 | -0.07(-0.04%) |
Dec 22, 2017 | 168.89 | 169.08 | 167.71 | 168.31 | 1,195,687 | -0.15(-0.09%) |
Dec 21, 2017 | 169.54 | 169.91 | 168.26 | 168.46 | 2,114,388 | -0.64(-0.38%) |
Dec 20, 2017 | 170.48 | 170.68 | 167.20 | 169.10 | 4,318,068 | -0.74(-0.44%) |
Dec 19, 2017 | 173.97 | 174.05 | 170.26 | 169.84 | 4,388,233 | -3.59(-2.07%) |
Dec 18, 2017 | 173.72 | 175.27 | 173.06 | 173.43 | 3,872,493 | -0.38(-0.22%) |
Dec 15, 2017 | 174.42 | 176.17 | 173.15 | 173.81 | 9,373,018 | +5.59(+3.32%) |
Dec 14, 2017 | 170.07 | 171.11 | 167.89 | 168.22 | 4,130,788 | -1.58(-0.93%) |
Dec 13, 2017 | 170.02 | 171.46 | 169.36 | 169.80 | 3,395,159 | -0.02(-0.01%) |
Dec 12, 2017 | 168.61 | 170.56 | 168.46 | 169.81 | 3,732,105 | -0.50(-0.30%) |
Dec 11, 2017 | 169.73 | 170.36 | 168.68 | 170.32 | 2,176,473 | +0.71(+0.42%) |
Dec 08, 2017 | 168.45 | 170.02 | 167.69 | 169.61 | 1,965,455 | +1.69(+1.00%) |
Dec 07, 2017 | 168.20 | 169.36 | 167.34 | 167.92 | 2,482,653 | -0.92(-0.54%) |
Dec 06, 2017 | 169.20 | 169.52 | 167.33 | 168.84 | 3,951,634 | -0.54(-0.32%) |
Dec 05, 2017 | 171.05 | 172.45 | 168.51 | 169.38 | 3,525,828 | -1.57(-0.92%) |
Dec 04, 2017 | 168.84 | 169.35 | 168.25 | 170.95 | 6,401,355 | +4.00(+2.39%) |
Dec 01, 2017 | 165.27 | 167.00 | 163.36 | 166.96 | 4,473,544 | +0.63(+0.38%) |
Nov 30, 2017 | 162.72 | 166.75 | 162.53 | 166.32 | 8,555,317 | +6.22(+3.89%) |
Nov 29, 2017 | 156.92 | 160.29 | 156.51 | 160.10 | 5,192,414 | +3.50(+2.23%) |
Nov 28, 2017 | 156.31 | 157.01 | 155.61 | 156.60 | 3,025,376 | +0.94(+0.60%) |
Nov 27, 2017 | 155.34 | 156.07 | 154.35 | 155.66 | 2,602,243 | +0.89(+0.58%) |
Nov 24, 2017 | 155.46 | 156.16 | 154.66 | 154.77 | 875,572 | -0.78(-0.50%) |
Nov 22, 2017 | 156.78 | 156.92 | 154.30 | 155.55 | 2,162,359 | -0.85(-0.54%) |
Nov 21, 2017 | 155.98 | 157.09 | 155.61 | 156.40 | 2,616,818 | +1.03(+0.66%) |
Nov 20, 2017 | 154.31 | 155.59 | 154.08 | 155.37 | 2,167,235 | +1.17(+0.76%) |
Nov 17, 2017 | 154.21 | 155.28 | 153.90 | 154.19 | 2,329,277 | +0.00(+0.00%) |
Nov 16, 2017 | 153.52 | 154.52 | 152.55 | 154.19 | 2,597,731 | +2.24(+1.47%) |
Nov 15, 2017 | 152.23 | 153.51 | 150.21 | 151.96 | 2,713,000 | -2.19(-1.42%) |
Nov 14, 2017 | 153.59 | 154.50 | 152.65 | 154.15 | 1,973,332 | -0.02(-0.01%) |
Nov 13, 2017 | 153.76 | 155.64 | 153.44 | 154.17 | 4,551,546 | +0.09(+0.06%) |
Nov 10, 2017 | 151.46 | 154.10 | 151.13 | 154.08 | 2,972,866 | +2.02(+1.33%) |
Nov 09, 2017 | 150.59 | 152.24 | 150.21 | 152.06 | 2,328,630 | +0.05(+0.04%) |
Nov 08, 2017 | 149.83 | 152.13 | 149.28 | 152.00 | 3,886,590 | +2.49(+1.67%) |
Nov 07, 2017 | 148.54 | 149.71 | 148.00 | 149.51 | 2,161,828 | +1.11(+0.75%) |
Nov 06, 2017 | 149.08 | 149.79 | 148.34 | 148.41 | 2,132,275 | -1.25(-0.84%) |
Nov 03, 2017 | 147.61 | 150.22 | 147.26 | 149.66 | 3,462,075 | +1.34(+0.90%) |
Nov 02, 2017 | 147.22 | 148.86 | 146.21 | 148.32 | 3,620,751 | +2.03(+1.39%) |
Nov 01, 2017 | 145.64 | 146.82 | 145.03 | 146.28 | 2,368,159 | +1.45(+1.00%) |
Oct 31, 2017 | 143.72 | 145.01 | 143.61 | 144.84 | 2,795,518 | +0.76(+0.53%) |
Oct 30, 2017 | 145.66 | 145.66 | 143.39 | 144.07 | 2,837,191 | -1.93(-1.32%) |
Oct 27, 2017 | 144.59 | 146.28 | 144.50 | 146.01 | 3,781,837 | -0.07(-0.05%) |
Oct 26, 2017 | 146.08 | 147.06 | 144.58 | 146.08 | 3,377,153 | +0.25(+0.17%) |
Oct 25, 2017 | 144.76 | 146.56 | 144.39 | 145.83 | 4,008,654 | -0.10(-0.07%) |
Oct 24, 2017 | 146.47 | 144.76 | 145.93 | 3,381,727 | +0.22(+0.15%) | |
Oct 23, 2017 | 144.63 | 146.01 | 144.39 | 145.70 | 3,126,447 | +1.14(+0.79%) |
Oct 20, 2017 | 142.94 | 144.77 | 142.53 | 144.56 | 4,441,042 | +2.08(+1.46%) |
Oct 19, 2017 | 141.29 | 142.75 | 141.17 | 142.48 | 3,316,064 | +0.82(+0.58%) |
Oct 18, 2017 | 142.82 | 142.82 | 141.44 | 141.66 | 3,348,827 | -0.75(-0.52%) |
Oct 17, 2017 | 142.97 | 143.21 | 141.68 | 142.41 | 2,698,693 | -0.39(-0.27%) |
Oct 16, 2017 | 143.31 | 143.69 | 142.36 | 142.80 | 2,729,203 | -0.94(-0.65%) |
Oct 13, 2017 | 141.55 | 143.94 | 141.25 | 143.73 | 4,042,078 | +2.36(+1.67%) |
Oct 12, 2017 | 141.95 | 142.06 | 140.59 | 141.37 | 3,999,334 | -0.58(-0.41%) |
Oct 11, 2017 | 141.44 | 142.93 | 141.22 | 141.95 | 4,292,040 | +0.90(+0.64%) |
Oct 10, 2017 | 139.97 | 141.49 | 139.44 | 141.05 | 6,027,213 | +2.03(+1.46%) |
Oct 09, 2017 | 141.18 | 141.84 | 138.57 | 139.02 | 7,815,252 | -2.23(-1.58%) |
Oct 06, 2017 | 142.97 | 143.38 | 140.75 | 141.25 | 20,019,900 | -8.97(-5.97%) |
Oct 05, 2017 | 149.13 | 150.27 | 148.59 | 150.22 | 5,221,027 | +1.67(+1.13%) |
Oct 04, 2017 | 148.57 | 149.20 | 148.08 | 148.55 | 2,129,950 | +0.12(+0.08%) |
Oct 03, 2017 | 149.55 | 150.42 | 148.40 | 148.43 | 3,157,207 | -0.73(-0.49%) |
Oct 02, 2017 | 148.29 | 149.64 | 147.72 | 149.16 | 2,521,440 | +1.44(+0.97%) |
Sep 29, 2017 | 147.37 | 148.43 | 147.25 | 147.72 | 2,060,003 | +0.35(+0.24%) |
Sep 28, 2017 | 147.89 | 148.32 | 147.05 | 147.37 | 1,924,914 | -0.47(-0.32%) |
Sep 27, 2017 | 147.90 | 148.65 | 146.91 | 147.84 | 2,283,376 | +0.31(+0.21%) |
Sep 26, 2017 | 146.30 | 148.12 | 146.19 | 147.53 | 2,636,269 | +1.56(+1.07%) |
Sep 25, 2017 | 144.61 | 146.29 | 144.33 | 145.96 | 2,001,806 | +0.94(+0.64%) |
Sep 22, 2017 | 144.68 | 145.66 | 144.20 | 145.03 | 1,708,136 | -0.17(-0.12%) |
Sep 21, 2017 | 146.50 | 146.50 | 144.23 | 145.20 | 1,933,750 | -1.23(-0.84%) |
Sep 20, 2017 | 145.22 | 146.60 | 145.00 | 146.43 | 2,705,069 | +1.16(+0.80%) |
Sep 19, 2017 | 145.36 | 143.82 | 145.27 | 1,991,599 | +0.58(+0.40%) | |
Sep 18, 2017 | 145.83 | 146.98 | 144.55 | 144.69 | 2,276,081 | -1.25(-0.86%) |
Sep 15, 2017 | 145.88 | 146.27 | 145.40 | 145.93 | 4,179,212 | -0.06(-0.04%) |
Sep 14, 2017 | 146.28 | 146.28 | 145.34 | 146.00 | 2,771,819 | -0.56(-0.38%) |
Sep 13, 2017 | 143.99 | 147.42 | 143.87 | 146.56 | 4,673,124 | +2.65(+1.84%) |
Sep 12, 2017 | 141.77 | 144.45 | 141.57 | 143.90 | 3,323,372 | +2.41(+1.70%) |
Sep 11, 2017 | 141.97 | 142.07 | 141.22 | 141.49 | 2,716,359 | +0.04(+0.03%) |
Sep 08, 2017 | 142.40 | 142.52 | 139.40 | 141.45 | 3,741,885 | -1.77(-1.24%) |
Sep 07, 2017 | 142.94 | 143.51 | 141.68 | 143.22 | 2,757,218 | +0.38(+0.26%) |
Sep 06, 2017 | 143.14 | 143.81 | 142.15 | 142.84 | 3,195,422 | -0.25(-0.18%) |
Sep 05, 2017 | 142.03 | 143.62 | 141.59 | 143.09 | 3,795,791 | +0.81(+0.57%) |
Sep 01, 2017 | 141.70 | 142.56 | 141.35 | 142.28 | 3,151,508 | +1.35(+0.96%) |
Aug 31, 2017 | 140.47 | 141.40 | 138.43 | 140.94 | 5,079,949 | +2.07(+1.49%) |
Aug 30, 2017 | 138.21 | 139.14 | 137.46 | 138.87 | 2,772,659 | +0.79(+0.57%) |
Aug 29, 2017 | 137.01 | 138.46 | 136.19 | 138.08 | 2,720,233 | +0.91(+0.66%) |
Aug 28, 2017 | 136.58 | 137.82 | 135.95 | 137.17 | 4,199,825 | +0.09(+0.07%) |
Aug 25, 2017 | 137.01 | 137.52 | 134.93 | 137.08 | 6,343,078 | +1.01(+0.74%) |
Aug 24, 2017 | 143.87 | 144.46 | 135.85 | 136.07 | 11,454,077 | -7.23(-5.04%) |
Aug 23, 2017 | 142.62 | 143.36 | 141.87 | 143.30 | 1,925,575 | +0.60(+0.42%) |
Aug 22, 2017 | 141.65 | 143.37 | 141.65 | 142.70 | 2,451,617 | +1.47(+1.04%) |
Aug 21, 2017 | 141.34 | 142.22 | 140.23 | 141.23 | 2,065,593 | -0.01(-0.01%) |
Aug 18, 2017 | 142.05 | 142.69 | 141.10 | 141.24 | 3,056,087 | -1.34(-0.94%) |
Aug 17, 2017 | 142.50 | 143.82 | 141.74 | 142.58 | 2,946,838 | -1.07(-0.74%) |
Aug 16, 2017 | 141.42 | 143.76 | 141.27 | 143.65 | 3,761,102 | +3.04(+2.16%) |
Aug 15, 2017 | 141.62 | 141.96 | 140.53 | 140.61 | 2,085,309 | -0.92(-0.65%) |
Aug 14, 2017 | 141.25 | 141.79 | 140.31 | 141.53 | 2,263,636 | +1.13(+0.80%) |
Aug 11, 2017 | 140.28 | 141.44 | 140.19 | 140.41 | 2,105,321 | +0.01(+0.01%) |
Aug 10, 2017 | 139.97 | 141.23 | 139.28 | 140.40 | 3,084,102 | -0.20(-0.14%) |
Aug 09, 2017 | 140.84 | 141.23 | 140.00 | 140.59 | 2,407,185 | -0.80(-0.56%) |
Aug 08, 2017 | 140.81 | 142.91 | 140.75 | 141.39 | 2,866,323 | +0.72(+0.51%) |
Aug 07, 2017 | 140.27 | 141.24 | 139.26 | 140.67 | 2,933,288 | +0.46(+0.33%) |
Aug 04, 2017 | 141.92 | 142.01 | 139.67 | 140.22 | 3,478,689 | -1.32(-0.93%) |
Aug 03, 2017 | 144.85 | 145.51 | 140.77 | 141.53 | 6,204,983 | -3.02(-2.09%) |
Aug 02, 2017 | 142.63 | 144.80 | 142.01 | 144.56 | 6,120,911 | +1.40(+0.98%) |