Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 250.05 | 253.05 | 246.20 | 253.05 | 414,663 | +4.70(+1.89%) |
Jun 28, 2018 | 244.80 | 250.00 | 243.05 | 248.35 | 278,632 | +1.85(+0.75%) |
Jun 27, 2018 | 252.00 | 253.85 | 245.10 | 246.50 | 325,765 | -4.30(-1.71%) |
Jun 26, 2018 | 248.20 | 251.50 | 247.50 | 250.80 | 179,482 | +3.65(+1.48%) |
Jun 25, 2018 | 250.80 | 251.28 | 241.55 | 247.15 | 284,034 | -5.50(-2.18%) |
Jun 22, 2018 | 251.85 | 257.05 | 248.15 | 252.65 | 621,700 | +0.80(+0.32%) |
Jun 21, 2018 | 281.40 | 281.66 | 245.00 | 251.85 | 1,341,635 | -28.45(-10.15%) |
Jun 20, 2018 | 280.50 | 283.57 | 279.30 | 280.30 | 183,916 | +0.75(+0.27%) |
Jun 19, 2018 | 281.00 | 282.70 | 274.01 | 279.55 | 240,739 | -5.05(-1.77%) |
Jun 18, 2018 | 279.70 | 285.75 | 278.00 | 284.60 | 302,243 | +3.50(+1.25%) |
Jun 15, 2018 | 281.60 | 281.60 | 281.10 | 338,011 | -0.50(-0.18%) | |
Jun 14, 2018 | 278.00 | 283.82 | 277.40 | 281.60 | 308,591 | +5.15(+1.86%) |
Jun 13, 2018 | 272.75 | 278.25 | 272.75 | 276.45 | 283,702 | +4.15(+1.52%) |
Jun 12, 2018 | 267.10 | 273.04 | 266.55 | 272.30 | 311,535 | +5.35(+2.00%) |
Jun 11, 2018 | 268.00 | 268.89 | 264.40 | 266.95 | 172,830 | -0.75(-0.28%) |
Jun 08, 2018 | 261.70 | 267.85 | 260.43 | 267.70 | 214,830 | +6.10(+2.33%) |
Jun 07, 2018 | 263.00 | 263.85 | 258.65 | 261.60 | 191,493 | +0.75(+0.29%) |
Jun 06, 2018 | 261.15 | 263.15 | 259.55 | 260.85 | 179,212 | +1.55(+0.60%) |
Jun 05, 2018 | 261.25 | 263.40 | 258.05 | 259.30 | 167,345 | -0.45(-0.17%) |
Jun 04, 2018 | 258.00 | 260.25 | 256.27 | 259.75 | 165,361 | +2.15(+0.83%) |
Jun 01, 2018 | 253.00 | 261.45 | 252.54 | 257.60 | 266,524 | +6.80(+2.71%) |
May 31, 2018 | 251.45 | 254.69 | 249.35 | 250.80 | 185,787 | -1.30(-0.52%) |
May 30, 2018 | 250.90 | 253.45 | 249.95 | 252.10 | 198,322 | +2.15(+0.86%) |
May 29, 2018 | 248.00 | 251.80 | 247.60 | 249.95 | 191,496 | +1.60(+0.64%) |
May 25, 2018 | 248.35 | 248.35 | 248.35 | 0 | +0.85(+0.34%) | |
May 24, 2018 | 248.70 | 248.95 | 246.30 | 247.50 | 213,765 | -0.65(-0.26%) |
May 23, 2018 | 245.85 | 249.20 | 243.50 | 248.15 | 196,738 | +2.00(+0.81%) |
May 22, 2018 | 249.40 | 249.80 | 246.00 | 246.15 | 123,069 | -2.75(-1.10%) |
May 21, 2018 | 250.00 | 252.00 | 247.85 | 248.90 | 194,114 | +0.90(+0.36%) |
May 18, 2018 | 247.50 | 249.50 | 246.60 | 248.00 | 329,125 | +0.20(+0.08%) |
May 17, 2018 | 247.70 | 249.35 | 245.55 | 247.80 | 194,267 | +1.10(+0.45%) |
May 16, 2018 | 244.80 | 249.22 | 244.80 | 246.70 | 325,704 | +1.30(+0.53%) |
May 15, 2018 | 243.80 | 248.50 | 243.50 | 245.40 | 215,985 | -0.45(-0.18%) |
May 14, 2018 | 249.15 | 251.50 | 245.00 | 245.85 | 351,176 | -1.75(-0.71%) |
May 11, 2018 | 249.65 | 249.65 | 245.90 | 247.60 | 320,269 | -1.20(-0.48%) |
May 10, 2018 | 246.40 | 250.00 | 244.10 | 248.80 | 282,542 | +2.45(+0.99%) |
May 09, 2018 | 240.80 | 248.15 | 239.90 | 246.35 | 337,686 | +5.45(+2.26%) |
May 08, 2018 | 236.85 | 241.35 | 233.31 | 240.90 | 307,583 | +0.65(+0.27%) |
May 07, 2018 | 237.90 | 244.15 | 235.15 | 240.25 | 438,878 | +2.95(+1.24%) |
May 04, 2018 | 236.00 | 240.45 | 228.00 | 237.30 | 1,045,875 | +8.95(+3.92%) |
May 03, 2018 | 231.30 | 233.80 | 225.95 | 228.35 | 527,405 | -3.45(-1.49%) |
May 02, 2018 | 229.95 | 237.00 | 228.64 | 231.80 | 453,887 | +2.45(+1.07%) |
May 01, 2018 | 226.00 | 230.00 | 224.45 | 229.35 | 441,818 | +1.60(+0.70%) |
Apr 30, 2018 | 227.90 | 231.25 | 227.30 | 227.75 | 339,960 | +0.65(+0.29%) |
Apr 27, 2018 | 225.30 | 229.00 | 223.70 | 227.10 | 297,007 | +3.80(+1.70%) |
Apr 26, 2018 | 223.50 | 224.95 | 221.75 | 223.30 | 108,545 | +1.30(+0.59%) |
Apr 25, 2018 | 219.50 | 222.35 | 214.65 | 222.00 | 219,588 | +2.55(+1.16%) |
Apr 24, 2018 | 219.95 | 224.30 | 216.35 | 219.45 | 187,174 | +0.25(+0.11%) |
Apr 23, 2018 | 219.55 | 223.40 | 217.85 | 219.20 | 237,278 | +2.45(+1.13%) |
Apr 20, 2018 | 221.65 | 222.25 | 216.50 | 216.75 | 213,273 | -4.90(-2.21%) |
Apr 19, 2018 | 218.65 | 222.30 | 218.00 | 221.65 | 261,632 | +1.75(+0.80%) |
Apr 18, 2018 | 217.95 | 220.05 | 213.76 | 219.90 | 192,471 | +3.50(+1.62%) |
Apr 17, 2018 | 208.60 | 217.12 | 208.50 | 216.40 | 338,614 | +10.85(+5.28%) |
Apr 16, 2018 | 205.05 | 207.85 | 200.25 | 205.55 | 474,088 | +1.65(+0.81%) |
Apr 13, 2018 | 203.85 | 210.80 | 198.20 | 203.90 | 1,073,753 | -15.75(-7.17%) |
Apr 12, 2018 | 218.75 | 220.54 | 214.80 | 219.65 | 185,023 | +3.70(+1.71%) |
Apr 11, 2018 | 211.55 | 218.65 | 205.75 | 215.95 | 304,075 | +3.35(+1.58%) |
Apr 10, 2018 | 213.00 | 213.95 | 210.50 | 212.60 | 177,045 | +2.75(+1.31%) |
Apr 09, 2018 | 208.85 | 212.55 | 207.74 | 209.85 | 194,483 | +3.30(+1.60%) |
Apr 06, 2018 | 207.95 | 211.22 | 205.21 | 206.55 | 232,074 | -2.95(-1.41%) |
Apr 05, 2018 | 210.00 | 212.94 | 206.80 | 209.50 | 245,187 | +0.65(+0.31%) |
Apr 04, 2018 | 200.20 | 209.95 | 197.50 | 208.85 | 293,528 | +6.00(+2.96%) |
Apr 03, 2018 | 197.40 | 203.35 | 197.40 | 202.85 | 324,172 | +6.80(+3.47%) |
Apr 02, 2018 | 199.55 | 200.90 | 193.95 | 196.05 | 359,201 | -5.00(-2.49%) |
Mar 29, 2018 | 201.05 | 201.05 | 201.05 | 0 | +4.35(+2.21%) | |
Mar 28, 2018 | 195.65 | 198.20 | 191.20 | 196.70 | 303,139 | +0.45(+0.23%) |
Mar 27, 2018 | 196.40 | 203.15 | 193.85 | 196.25 | 314,556 | +0.10(+0.05%) |
Mar 26, 2018 | 194.45 | 198.44 | 190.70 | 196.15 | 304,396 | +5.20(+2.72%) |
Mar 23, 2018 | 194.90 | 197.70 | 190.70 | 190.95 | 222,528 | -3.35(-1.72%) |
Mar 22, 2018 | 197.75 | 199.35 | 193.55 | 194.30 | 191,493 | -4.55(-2.29%) |
Mar 21, 2018 | 199.40 | 201.35 | 197.80 | 198.85 | 184,285 | -0.75(-0.38%) |
Mar 20, 2018 | 194.25 | 199.75 | 193.30 | 199.60 | 224,002 | +4.70(+2.41%) |
Mar 19, 2018 | 198.95 | 199.65 | 190.70 | 194.90 | 273,208 | -5.60(-2.79%) |
Mar 16, 2018 | 197.90 | 201.65 | 196.10 | 200.50 | 359,542 | +2.65(+1.34%) |
Mar 15, 2018 | 199.95 | 202.25 | 197.10 | 197.85 | 176,592 | -1.40(-0.70%) |
Mar 14, 2018 | 201.65 | 202.43 | 197.40 | 199.25 | 221,950 | -0.75(-0.38%) |
Mar 13, 2018 | 207.30 | 208.05 | 199.30 | 200.00 | 252,116 | -7.10(-3.43%) |
Mar 12, 2018 | 204.35 | 208.00 | 203.50 | 207.10 | 223,819 | +3.75(+1.84%) |
Mar 09, 2018 | 199.40 | 206.70 | 199.20 | 203.35 | 416,570 | +5.90(+2.99%) |
Mar 08, 2018 | 201.00 | 203.00 | 196.85 | 197.45 | 298,498 | -2.55(-1.28%) |
Mar 07, 2018 | 196.85 | 201.45 | 196.85 | 200.00 | 293,063 | +1.30(+0.65%) |
Mar 06, 2018 | 195.00 | 199.85 | 193.50 | 198.70 | 425,428 | +4.65(+2.40%) |
Mar 05, 2018 | 197.75 | 199.95 | 192.65 | 194.05 | 343,896 | -5.70(-2.85%) |
Mar 02, 2018 | 190.15 | 200.20 | 190.15 | 199.75 | 422,172 | +7.50(+3.90%) |
Mar 01, 2018 | 191.35 | 192.70 | 186.45 | 192.25 | 413,499 | +1.20(+0.63%) |
Feb 28, 2018 | 193.90 | 196.70 | 190.65 | 191.05 | 368,916 | -2.55(-1.32%) |
Feb 27, 2018 | 200.00 | 200.00 | 192.60 | 193.60 | 455,286 | -7.40(-3.68%) |
Feb 26, 2018 | 202.65 | 205.00 | 200.40 | 201.00 | 488,392 | +0.05(+0.02%) |
Feb 23, 2018 | 206.75 | 213.45 | 200.75 | 200.95 | 675,211 | -4.35(-2.12%) |
Feb 22, 2018 | 206.35 | 215.76 | 203.06 | 205.30 | 1,429,999 | +20.35(+11.00%) |
Feb 21, 2018 | 190.70 | 191.85 | 184.95 | 184.95 | 877,803 | -5.10(-2.68%) |
Feb 20, 2018 | 185.75 | 190.75 | 185.71 | 190.05 | 521,569 | +3.40(+1.82%) |
Feb 16, 2018 | 186.65 | 186.65 | 186.65 | 0 | -1.00(-0.53%) | |
Feb 15, 2018 | 180.55 | 190.50 | 179.70 | 187.65 | 335,417 | +7.75(+4.31%) |
Feb 14, 2018 | 178.00 | 182.35 | 176.70 | 179.90 | 502,834 | +0.80(+0.45%) |
Feb 13, 2018 | 175.85 | 180.25 | 172.60 | 179.10 | 438,170 | +3.57(+2.04%) |
Feb 12, 2018 | 183.75 | 183.75 | 164.00 | 175.53 | 1,358,649 | -9.12(-4.94%) |
Feb 09, 2018 | 193.40 | 194.85 | 176.75 | 184.65 | 768,325 | -6.35(-3.32%) |
Feb 08, 2018 | 200.50 | 201.45 | 190.25 | 191.00 | 262,429 | -9.00(-4.50%) |
Feb 07, 2018 | 200.00 | 202.10 | 198.55 | 200.00 | 158,768 | +0.00(+0.00%) |
Feb 06, 2018 | 193.70 | 201.30 | 188.06 | 200.00 | 264,433 | -1.20(-0.60%) |
Feb 05, 2018 | 204.45 | 209.00 | 198.55 | 201.20 | 284,130 | -5.90(-2.85%) |
Feb 02, 2018 | 205.40 | 207.57 | 201.95 | 207.10 | 312,801 | +0.80(+0.39%) |
Feb 01, 2018 | 202.05 | 207.05 | 201.55 | 206.30 | 292,440 | +2.45(+1.20%) |
Jan 31, 2018 | 204.15 | 211.40 | 203.35 | 203.85 | 377,209 | +1.35(+0.67%) |
Jan 30, 2018 | 202.85 | 206.85 | 200.56 | 202.50 | 237,241 | -2.05(-1.00%) |
Jan 29, 2018 | 207.05 | 209.68 | 200.00 | 204.55 | 248,799 | -2.25(-1.09%) |
Jan 26, 2018 | 205.55 | 208.55 | 203.70 | 206.80 | 230,781 | +2.60(+1.27%) |
Jan 25, 2018 | 201.20 | 207.95 | 200.34 | 204.20 | 275,846 | +4.15(+2.07%) |
Jan 24, 2018 | 201.00 | 202.60 | 199.90 | 200.05 | 194,069 | +0.20(+0.10%) |
Jan 23, 2018 | 198.95 | 201.95 | 197.60 | 199.85 | 185,548 | +1.90(+0.96%) |
Jan 22, 2018 | 197.20 | 201.25 | 196.00 | 197.95 | 229,013 | +0.70(+0.35%) |
Jan 19, 2018 | 195.30 | 199.95 | 195.30 | 197.25 | 212,599 | +1.85(+0.95%) |
Jan 18, 2018 | 192.05 | 197.30 | 191.65 | 195.40 | 201,533 | +3.80(+1.98%) |
Jan 17, 2018 | 187.20 | 192.10 | 187.20 | 191.60 | 321,141 | +4.45(+2.38%) |
Jan 16, 2018 | 194.70 | 195.07 | 185.20 | 187.15 | 528,771 | -5.65(-2.93%) |
Jan 12, 2018 | 192.80 | 192.80 | 192.80 | 0 | +1.05(+0.55%) | |
Jan 11, 2018 | 198.30 | 203.25 | 190.00 | 191.75 | 576,852 | -6.25(-3.16%) |
Jan 10, 2018 | 198.40 | 187.70 | 198.00 | 482,950 | -1.95(-0.98%) | |
Jan 09, 2018 | 191.25 | 202.65 | 190.45 | 199.95 | 556,566 | +9.70(+5.10%) |
Jan 08, 2018 | 187.05 | 191.75 | 185.50 | 190.25 | 248,148 | +2.75(+1.47%) |
Jan 05, 2018 | 185.80 | 189.57 | 183.30 | 187.50 | 334,323 | +0.70(+0.37%) |
Jan 04, 2018 | 189.20 | 190.00 | 184.45 | 186.80 | 376,073 | -2.15(-1.14%) |
Jan 03, 2018 | 187.90 | 190.05 | 186.40 | 188.95 | 214,282 | +1.60(+0.85%) |
Jan 02, 2018 | 188.25 | 190.55 | 187.81 | 187.35 | 267,960 | -0.65(-0.35%) |
Dec 29, 2017 | 188.00 | 188.00 | 188.00 | 0 | -1.30(-0.69%) | |
Dec 28, 2017 | 184.45 | 189.65 | 184.05 | 189.30 | 240,241 | +5.35(+2.91%) |
Dec 27, 2017 | 182.65 | 184.35 | 181.25 | 183.95 | 133,117 | +1.35(+0.74%) |
Dec 26, 2017 | 182.30 | 183.00 | 180.50 | 182.60 | 119,242 | -0.05(-0.03%) |
Dec 22, 2017 | 181.80 | 184.75 | 180.60 | 182.65 | 136,847 | +0.45(+0.25%) |
Dec 21, 2017 | 185.30 | 186.42 | 181.85 | 182.20 | 307,136 | -2.25(-1.22%) |
Dec 20, 2017 | 185.35 | 185.80 | 179.50 | 184.45 | 203,054 | +0.40(+0.22%) |
Dec 19, 2017 | 184.50 | 188.90 | 183.65 | 184.05 | 320,793 | +0.15(+0.08%) |
Dec 18, 2017 | 179.80 | 184.50 | 179.71 | 183.90 | 347,876 | +4.70(+2.62%) |
Dec 15, 2017 | 176.15 | 179.95 | 172.30 | 179.20 | 543,716 | +3.65(+2.08%) |
Dec 14, 2017 | 172.10 | 177.00 | 172.00 | 175.55 | 339,389 | +3.50(+2.03%) |
Dec 13, 2017 | 170.15 | 172.72 | 168.97 | 172.05 | 270,708 | +2.05(+1.21%) |
Dec 12, 2017 | 170.65 | 172.53 | 169.50 | 170.00 | 304,439 | -0.95(-0.56%) |
Dec 11, 2017 | 171.30 | 173.20 | 169.71 | 170.95 | 286,722 | -0.30(-0.18%) |
Dec 08, 2017 | 172.35 | 173.80 | 170.00 | 171.25 | 295,618 | +0.65(+0.38%) |
Dec 07, 2017 | 169.35 | 172.05 | 167.95 | 170.60 | 239,046 | +1.75(+1.04%) |
Dec 06, 2017 | 170.20 | 172.55 | 167.10 | 168.85 | 247,005 | -2.40(-1.40%) |
Dec 05, 2017 | 170.20 | 174.90 | 169.95 | 171.25 | 258,341 | +1.50(+0.88%) |
Dec 04, 2017 | 171.10 | 167.12 | 169.75 | 323,064 | +2.20(+1.31%) | |
Dec 01, 2017 | 167.40 | 169.80 | 165.60 | 167.55 | 368,396 | -0.85(-0.50%) |
Nov 30, 2017 | 176.50 | 176.50 | 160.00 | 168.40 | 1,197,749 | -8.30(-4.70%) |
Nov 29, 2017 | 176.70 | 177.66 | 171.28 | 176.70 | 268,869 | -0.10(-0.06%) |
Nov 28, 2017 | 180.80 | 180.80 | 171.80 | 176.80 | 511,197 | -3.10(-1.72%) |
Nov 27, 2017 | 176.70 | 180.72 | 176.70 | 179.90 | 566,392 | +3.25(+1.84%) |
Nov 24, 2017 | 178.00 | 178.40 | 176.00 | 176.65 | 91,688 | +0.00(+0.00%) |
Nov 22, 2017 | 176.25 | 177.75 | 176.05 | 176.65 | 185,691 | +0.65(+0.37%) |
Nov 21, 2017 | 173.75 | 178.45 | 172.55 | 176.00 | 340,839 | +1.95(+1.12%) |
Nov 20, 2017 | 176.50 | 177.90 | 173.60 | 174.05 | 270,754 | -1.05(-0.60%) |
Nov 17, 2017 | 175.05 | 175.90 | 171.40 | 175.10 | 311,236 | -0.15(-0.09%) |
Nov 16, 2017 | 175.95 | 176.70 | 174.55 | 175.25 | 328,926 | +0.95(+0.55%) |
Nov 15, 2017 | 172.45 | 175.62 | 169.60 | 174.30 | 368,794 | -0.75(-0.43%) |
Nov 14, 2017 | 177.80 | 177.80 | 173.28 | 175.05 | 300,073 | -2.95(-1.66%) |
Nov 13, 2017 | 175.25 | 181.70 | 174.50 | 178.00 | 406,556 | +3.00(+1.71%) |
Nov 10, 2017 | 172.70 | 176.25 | 172.00 | 175.00 | 470,588 | +0.70(+0.40%) |
Nov 09, 2017 | 172.75 | 175.70 | 169.85 | 174.30 | 470,480 | -3.00(-1.69%) |
Nov 08, 2017 | 183.50 | 184.07 | 175.90 | 177.30 | 539,996 | -6.35(-3.46%) |
Nov 07, 2017 | 179.95 | 186.65 | 177.88 | 183.65 | 945,087 | +4.00(+2.23%) |
Nov 06, 2017 | 171.25 | 180.93 | 161.10 | 179.65 | 1,959,438 | +8.40(+4.91%) |
Nov 03, 2017 | 195.15 | 197.12 | 171.10 | 171.25 | 3,213,499 | -50.00(-22.60%) |
Nov 02, 2017 | 226.45 | 227.18 | 216.40 | 221.25 | 566,836 | -5.10(-2.25%) |
Nov 01, 2017 | 226.65 | 229.20 | 223.35 | 226.35 | 279,303 | +1.95(+0.87%) |
Oct 31, 2017 | 223.15 | 225.00 | 221.55 | 224.40 | 334,295 | +1.10(+0.49%) |
Oct 30, 2017 | 221.30 | 225.74 | 218.40 | 223.30 | 310,735 | +3.10(+1.41%) |
Oct 27, 2017 | 217.85 | 221.20 | 216.10 | 220.20 | 323,374 | +6.20(+2.90%) |
Oct 26, 2017 | 231.45 | 233.12 | 213.15 | 214.00 | 616,966 | -15.85(-6.90%) |
Oct 25, 2017 | 230.00 | 231.40 | 225.10 | 229.85 | 284,851 | +0.15(+0.07%) |
Oct 24, 2017 | 224.85 | 231.00 | 223.41 | 229.70 | 548,875 | +5.40(+2.41%) |
Oct 23, 2017 | 223.25 | 225.00 | 222.15 | 224.30 | 276,490 | +2.45(+1.10%) |
Oct 20, 2017 | 221.95 | 224.35 | 218.45 | 221.85 | 255,298 | +2.00(+0.91%) |
Oct 19, 2017 | 219.00 | 226.00 | 214.25 | 219.85 | 445,968 | -1.15(-0.52%) |
Oct 18, 2017 | 220.65 | 223.30 | 218.60 | 221.00 | 224,639 | +1.20(+0.55%) |
Oct 17, 2017 | 218.55 | 220.10 | 215.80 | 219.80 | 312,199 | +2.85(+1.31%) |
Oct 16, 2017 | 218.00 | 220.05 | 215.35 | 216.95 | 270,303 | -1.40(-0.64%) |
Oct 13, 2017 | 223.70 | 224.64 | 215.93 | 218.35 | 383,560 | -4.00(-1.80%) |
Oct 12, 2017 | 217.20 | 224.30 | 216.20 | 222.35 | 437,674 | +4.65(+2.14%) |
Oct 11, 2017 | 215.50 | 222.90 | 215.50 | 217.70 | 511,798 | +1.65(+0.76%) |
Oct 10, 2017 | 216.35 | 217.44 | 212.80 | 216.05 | 204,710 | +0.50(+0.23%) |
Oct 09, 2017 | 217.50 | 217.56 | 212.50 | 215.55 | 222,568 | -0.70(-0.32%) |
Oct 06, 2017 | 215.65 | 216.95 | 213.80 | 216.25 | 149,108 | +0.55(+0.25%) |
Oct 05, 2017 | 217.25 | 217.80 | 212.28 | 215.70 | 190,976 | -1.25(-0.58%) |
Oct 04, 2017 | 216.80 | 220.00 | 216.00 | 216.95 | 236,903 | +1.20(+0.56%) |
Oct 03, 2017 | 213.80 | 220.00 | 213.70 | 215.75 | 448,726 | +4.15(+1.96%) |
Oct 02, 2017 | 202.90 | 211.60 | 202.90 | 211.60 | 361,189 | +8.95(+4.42%) |
Sep 29, 2017 | 199.65 | 210.55 | 199.65 | 202.65 | 414,306 | +2.50(+1.25%) |
Sep 28, 2017 | 203.45 | 204.60 | 195.05 | 200.15 | 339,429 | -3.80(-1.86%) |
Sep 27, 2017 | 203.75 | 205.35 | 201.30 | 203.95 | 449,865 | +0.95(+0.47%) |
Sep 26, 2017 | 206.00 | 206.80 | 200.30 | 203.00 | 492,227 | -2.15(-1.05%) |
Sep 25, 2017 | 211.15 | 212.65 | 202.45 | 205.15 | 378,302 | -5.15(-2.45%) |
Sep 22, 2017 | 209.25 | 211.75 | 207.45 | 210.30 | 298,230 | +1.05(+0.50%) |
Sep 21, 2017 | 209.25 | 210.15 | 205.25 | 209.25 | 143,009 | +0.30(+0.14%) |
Sep 20, 2017 | 208.70 | 210.60 | 205.50 | 208.95 | 239,356 | +0.75(+0.36%) |
Sep 19, 2017 | 206.05 | 208.45 | 202.05 | 208.20 | 213,158 | +3.20(+1.56%) |
Sep 18, 2017 | 201.35 | 207.05 | 201.10 | 205.00 | 249,461 | +5.95(+2.99%) |
Sep 15, 2017 | 198.15 | 199.60 | 195.47 | 199.05 | 283,162 | +1.05(+0.53%) |
Sep 14, 2017 | 202.55 | 202.55 | 197.25 | 198.00 | 270,056 | -4.00(-1.98%) |
Sep 13, 2017 | 199.15 | 203.15 | 198.50 | 202.00 | 316,492 | +2.85(+1.43%) |
Sep 12, 2017 | 194.55 | 199.51 | 193.80 | 199.15 | 258,475 | +5.50(+2.84%) |
Sep 11, 2017 | 193.55 | 195.75 | 189.50 | 193.65 | 375,683 | +1.10(+0.57%) |
Sep 08, 2017 | 189.10 | 193.55 | 188.82 | 192.55 | 280,015 | +2.75(+1.45%) |
Sep 07, 2017 | 188.90 | 191.65 | 187.00 | 189.80 | 371,971 | +1.50(+0.80%) |
Sep 06, 2017 | 191.25 | 191.40 | 186.40 | 188.30 | 305,174 | -2.20(-1.15%) |
Sep 05, 2017 | 191.10 | 192.15 | 185.80 | 190.50 | 342,988 | -1.60(-0.83%) |
Sep 01, 2017 | 191.25 | 195.00 | 190.30 | 192.10 | 267,554 | +0.85(+0.44%) |
Aug 31, 2017 | 196.05 | 196.90 | 189.85 | 191.25 | 361,192 | -4.20(-2.15%) |
Aug 30, 2017 | 191.85 | 197.90 | 190.75 | 195.45 | 229,075 | +3.85(+2.01%) |
Aug 29, 2017 | 188.50 | 194.00 | 188.00 | 191.60 | 224,901 | +1.00(+0.52%) |
Aug 28, 2017 | 194.00 | 194.00 | 189.20 | 190.60 | 408,745 | -2.40(-1.24%) |
Aug 25, 2017 | 196.95 | 197.00 | 190.89 | 193.00 | 365,265 | -1.90(-0.97%) |
Aug 24, 2017 | 206.55 | 207.18 | 190.20 | 194.90 | 784,218 | -11.35(-5.50%) |
Aug 23, 2017 | 208.35 | 208.35 | 203.65 | 206.25 | 252,415 | -3.30(-1.57%) |
Aug 22, 2017 | 208.95 | 210.30 | 206.18 | 209.55 | 168,013 | +1.75(+0.84%) |
Aug 21, 2017 | 210.70 | 212.50 | 207.31 | 207.80 | 219,498 | -2.55(-1.21%) |
Aug 18, 2017 | 208.35 | 211.45 | 205.75 | 210.35 | 324,202 | +1.50(+0.72%) |
Aug 17, 2017 | 210.60 | 213.65 | 208.57 | 208.85 | 300,252 | -2.25(-1.07%) |
Aug 16, 2017 | 211.45 | 213.09 | 208.36 | 211.10 | 312,912 | +0.15(+0.07%) |
Aug 15, 2017 | 211.35 | 213.65 | 208.60 | 210.95 | 289,778 | +0.30(+0.14%) |
Aug 14, 2017 | 212.00 | 215.65 | 209.55 | 210.65 | 454,898 | +2.00(+0.96%) |
Aug 11, 2017 | 206.00 | 211.20 | 205.50 | 208.65 | 317,842 | +3.30(+1.61%) |
Aug 10, 2017 | 213.55 | 214.40 | 205.25 | 205.35 | 480,875 | -9.35(-4.35%) |
Aug 09, 2017 | 212.00 | 216.30 | 208.75 | 214.70 | 381,383 | +2.00(+0.94%) |
Aug 08, 2017 | 211.30 | 217.40 | 210.55 | 212.70 | 608,545 | -0.75(-0.35%) |
Aug 07, 2017 | 209.10 | 220.25 | 203.75 | 213.45 | 1,393,934 | +2.20(+1.04%) |
Aug 04, 2017 | 214.80 | 202.85 | 211.25 | 1,162,012 | +5.65(+2.75%) | |
Aug 03, 2017 | 180.40 | 206.90 | 178.00 | 205.60 | 3,914,549 | +54.30(+35.89%) |
Aug 02, 2017 | 152.95 | 154.00 | 148.25 | 151.30 | 799,508 | -0.85(-0.56%) |
Aug 01, 2017 | 149.05 | 155.35 | 148.80 | 152.15 | 420,583 | +4.05(+2.73%) |
Jul 31, 2017 | 149.40 | 150.50 | 147.75 | 148.10 | 317,987 | -0.80(-0.54%) |
Jul 28, 2017 | 148.40 | 149.90 | 146.80 | 148.90 | 207,628 | +0.10(+0.07%) |
Jul 27, 2017 | 157.00 | 158.75 | 146.60 | 148.80 | 490,451 | -7.40(-4.74%) |
Jul 26, 2017 | 152.55 | 156.35 | 152.30 | 156.20 | 325,414 | +4.30(+2.83%) |
Jul 25, 2017 | 152.65 | 155.50 | 151.70 | 151.90 | 334,917 | +0.30(+0.20%) |
Jul 24, 2017 | 150.05 | 152.55 | 148.54 | 151.60 | 277,646 | +1.85(+1.24%) |
Jul 21, 2017 | 150.00 | 152.40 | 148.85 | 149.75 | 262,067 | +0.40(+0.27%) |
Jul 20, 2017 | 149.65 | 147.00 | 149.35 | 180,012 | +2.55(+1.74%) | |
Jul 19, 2017 | 147.05 | 149.35 | 146.10 | 146.80 | 230,935 | +0.30(+0.20%) |
Jul 18, 2017 | 142.50 | 147.85 | 141.27 | 146.50 | 356,814 | +3.35(+2.34%) |
Jul 17, 2017 | 149.95 | 150.15 | 142.55 | 143.15 | 1,170,552 | -5.95(-3.99%) |
Jul 14, 2017 | 147.05 | 149.60 | 147.05 | 149.10 | 279,447 | +2.80(+1.91%) |
Jul 13, 2017 | 147.40 | 148.30 | 144.55 | 146.30 | 355,801 | -0.10(-0.07%) |
Jul 12, 2017 | 144.55 | 147.40 | 144.05 | 146.40 | 232,139 | +3.25(+2.27%) |
Jul 11, 2017 | 143.35 | 145.00 | 140.45 | 143.15 | 355,724 | +0.00(+0.00%) |
Jul 10, 2017 | 145.40 | 146.85 | 142.45 | 143.15 | 297,379 | -2.30(-1.58%) |
Jul 07, 2017 | 144.05 | 146.70 | 143.62 | 145.45 | 259,438 | +1.90(+1.32%) |
Jul 06, 2017 | 143.70 | 145.05 | 142.21 | 143.55 | 409,768 | -0.90(-0.62%) |
Jul 05, 2017 | 144.55 | 147.65 | 143.20 | 144.45 | 421,310 | -0.05(-0.03%) |