Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 255.51 | 256.56 | 255.08 | 255.92 | 3,972,422 | +1.36(+0.54%) |
Jul 30, 2018 | 256.09 | 256.25 | 254.14 | 254.56 | 5,456,701 | -1.44(-0.56%) |
Jul 27, 2018 | 258.11 | 258.20 | 255.09 | 255.99 | 3,097,248 | -1.65(-0.64%) |
Jul 26, 2018 | 257.64 | 258.47 | 257.55 | 257.64 | 4,525,895 | -0.89(-0.35%) |
Jul 25, 2018 | 255.98 | 258.72 | 255.91 | 258.54 | 3,665,737 | +2.38(+0.93%) |
Jul 24, 2018 | 256.32 | 257.05 | 255.31 | 256.16 | 2,493,835 | +1.27(+0.50%) |
Jul 23, 2018 | 254.22 | 255.09 | 253.84 | 254.89 | 2,080,957 | +0.47(+0.18%) |
Jul 20, 2018 | 254.50 | 255.15 | 254.27 | 254.42 | 5,389,056 | -0.27(-0.11%) |
Jul 19, 2018 | 255.01 | 255.39 | 254.24 | 254.69 | 3,565,201 | -1.06(-0.41%) |
Jul 18, 2018 | 255.26 | 255.79 | 254.77 | 255.75 | 3,989,120 | +0.56(+0.22%) |
Jul 17, 2018 | 253.32 | 255.55 | 253.28 | 255.19 | 2,570,631 | +1.03(+0.41%) |
Jul 16, 2018 | 254.40 | 254.53 | 253.68 | 254.16 | 2,461,878 | -0.09(-0.04%) |
Jul 13, 2018 | 253.97 | 254.66 | 253.50 | 254.25 | 3,456,556 | +0.26(+0.10%) |
Jul 12, 2018 | 253.12 | 254.19 | 252.54 | 253.99 | 3,812,720 | +2.17(+0.86%) |
Jul 11, 2018 | 252.12 | 252.93 | 251.55 | 251.82 | 4,185,548 | -1.89(-0.74%) |
Jul 10, 2018 | 253.14 | 253.81 | 252.97 | 253.71 | 3,788,920 | +0.92(+0.36%) |
Jul 09, 2018 | 251.56 | 252.83 | 251.53 | 252.78 | 5,285,353 | +2.35(+0.94%) |
Jul 06, 2018 | 248.47 | 250.91 | 248.10 | 250.44 | 3,256,710 | +1.93(+0.78%) |
Jul 05, 2018 | 247.58 | 248.50 | 246.48 | 248.50 | 2,884,229 | +2.11(+0.86%) |
Jul 03, 2018 | 246.39 | 246.39 | 246.39 | 0 | -0.98(-0.40%) | |
Jul 02, 2018 | 245.15 | 247.48 | 244.92 | 247.37 | 5,069,341 | +0.70(+0.28%) |
Jun 29, 2018 | 247.53 | 248.93 | 246.68 | 246.68 | 8,516,985 | +0.21(+0.08%) |
Jun 28, 2018 | 244.90 | 247.18 | 244.21 | 246.47 | 5,850,904 | +1.54(+0.63%) |
Jun 27, 2018 | 247.61 | 249.08 | 244.85 | 244.93 | 7,012,697 | -2.12(-0.86%) |
Jun 26, 2018 | 247.08 | 247.90 | 246.31 | 247.06 | 2,978,492 | +0.59(+0.24%) |
Jun 25, 2018 | 248.72 | 248.86 | 244.79 | 246.47 | 6,011,975 | -3.41(-1.36%) |
Jun 22, 2018 | 250.78 | 250.84 | 249.67 | 249.88 | 2,555,736 | +0.51(+0.21%) |
Jun 21, 2018 | 251.01 | 251.01 | 248.93 | 249.36 | 2,857,111 | -1.73(-0.69%) |
Jun 20, 2018 | 251.31 | 251.69 | 250.68 | 251.10 | 2,850,087 | +0.52(+0.21%) |
Jun 19, 2018 | 250.81 | 248.80 | 250.58 | 4,689,068 | -0.93(-0.37%) | |
Jun 18, 2018 | 250.59 | 251.69 | 250.10 | 251.50 | 3,456,197 | -0.55(-0.22%) |
Jun 15, 2018 | 252.40 | 250.47 | 252.05 | 5,603,941 | -0.36(-0.14%) | |
Jun 14, 2018 | 252.59 | 252.93 | 251.80 | 252.41 | 4,035,930 | +0.71(+0.28%) |
Jun 13, 2018 | 252.79 | 253.07 | 251.56 | 251.70 | 3,437,792 | -0.87(-0.35%) |
Jun 12, 2018 | 252.70 | 252.93 | 251.91 | 252.57 | 3,909,519 | +0.34(+0.14%) |
Jun 11, 2018 | 252.08 | 252.97 | 252.00 | 252.23 | 2,764,756 | +0.42(+0.17%) |
Jun 08, 2018 | 250.68 | 251.94 | 250.51 | 251.81 | 4,603,074 | +0.70(+0.28%) |
Jun 07, 2018 | 251.68 | 251.99 | 250.22 | 251.11 | 3,426,485 | -0.16(-0.06%) |
Jun 06, 2018 | 251.30 | 249.09 | 251.27 | 5,377,462 | +2.14(+0.86%) | |
Jun 05, 2018 | 249.01 | 249.48 | 248.27 | 249.13 | 2,012,100 | +0.22(+0.09%) |
Jun 04, 2018 | 248.54 | 249.17 | 248.35 | 248.91 | 3,434,717 | +1.15(+0.46%) |
Jun 01, 2018 | 246.67 | 248.04 | 246.62 | 247.75 | 3,611,435 | +2.52(+1.03%) |
May 31, 2018 | 246.46 | 246.69 | 244.71 | 245.24 | 5,152,996 | -1.64(-0.66%) |
May 30, 2018 | 244.99 | 247.27 | 244.85 | 246.87 | 4,342,354 | +3.25(+1.34%) |
May 29, 2018 | 244.72 | 245.51 | 242.44 | 243.62 | 4,644,767 | -2.74(-1.11%) |
May 25, 2018 | 246.36 | 246.36 | 246.36 | 0 | -0.69(-0.28%) | |
May 24, 2018 | 247.12 | 247.39 | 245.18 | 247.05 | 3,550,380 | -0.45(-0.18%) |
May 23, 2018 | 245.52 | 247.55 | 245.40 | 247.50 | 2,533,539 | +0.70(+0.28%) |
May 22, 2018 | 248.05 | 248.33 | 246.50 | 246.80 | 2,134,402 | -0.67(-0.27%) |
May 21, 2018 | 247.15 | 248.06 | 246.79 | 247.47 | 1,997,703 | +1.80(+0.73%) |
May 18, 2018 | 245.92 | 246.30 | 245.31 | 245.67 | 2,516,570 | -0.60(-0.24%) |
May 17, 2018 | 246.22 | 247.39 | 245.46 | 246.27 | 2,546,599 | -0.20(-0.08%) |
May 16, 2018 | 245.46 | 246.94 | 245.46 | 246.47 | 2,300,437 | +1.16(+0.47%) |
May 15, 2018 | 245.88 | 245.93 | 244.50 | 245.31 | 4,248,590 | -1.81(-0.73%) |
May 14, 2018 | 247.48 | 248.12 | 246.63 | 247.12 | 2,086,803 | +0.32(+0.13%) |
May 11, 2018 | 246.41 | 247.31 | 245.91 | 246.80 | 2,934,902 | +0.51(+0.21%) |
May 10, 2018 | 244.80 | 246.62 | 244.64 | 246.29 | 3,886,081 | +2.21(+0.91%) |
May 09, 2018 | 242.34 | 244.33 | 241.84 | 244.08 | 3,708,993 | +2.48(+1.03%) |
May 08, 2018 | 241.28 | 242.00 | 240.06 | 241.59 | 3,625,824 | -0.10(-0.04%) |
May 07, 2018 | 241.66 | 242.64 | 240.94 | 241.69 | 2,430,351 | +0.87(+0.36%) |
May 04, 2018 | 236.77 | 241.52 | 236.43 | 240.82 | 2,645,142 | +3.08(+1.29%) |
May 03, 2018 | 237.39 | 238.42 | 234.52 | 237.75 | 3,790,958 | -0.51(-0.22%) |
May 02, 2018 | 239.71 | 240.52 | 237.86 | 238.26 | 3,435,016 | -1.67(-0.70%) |
May 01, 2018 | 238.99 | 240.01 | 237.30 | 239.93 | 3,306,822 | +0.47(+0.20%) |
Apr 30, 2018 | 241.95 | 242.51 | 239.37 | 239.46 | 4,269,819 | -1.87(-0.77%) |
Apr 27, 2018 | 241.69 | 242.04 | 240.35 | 241.33 | 3,981,186 | +0.22(+0.09%) |
Apr 26, 2018 | 239.72 | 241.94 | 239.28 | 241.12 | 2,851,584 | +2.45(+1.03%) |
Apr 25, 2018 | 238.02 | 239.11 | 236.19 | 238.66 | 3,995,162 | +0.48(+0.20%) |
Apr 24, 2018 | 242.38 | 242.60 | 236.53 | 238.19 | 5,357,424 | -3.19(-1.32%) |
Apr 23, 2018 | 242.03 | 242.53 | 240.25 | 241.38 | 3,336,333 | +0.00(+0.00%) |
Apr 20, 2018 | 243.37 | 243.58 | 240.49 | 241.38 | 3,207,151 | -2.05(-0.84%) |
Apr 19, 2018 | 244.11 | 244.32 | 242.38 | 243.43 | 2,975,262 | -1.32(-0.54%) |
Apr 18, 2018 | 245.07 | 245.60 | 244.36 | 244.75 | 3,077,074 | +0.11(+0.04%) |
Apr 17, 2018 | 243.84 | 245.24 | 243.30 | 244.64 | 3,106,535 | +2.59(+1.07%) |
Apr 16, 2018 | 241.70 | 242.81 | 240.89 | 242.05 | 3,682,810 | +2.00(+0.83%) |
Apr 13, 2018 | 242.15 | 242.21 | 239.00 | 240.06 | 4,477,849 | -0.74(-0.31%) |
Apr 12, 2018 | 240.16 | 241.72 | 239.97 | 240.79 | 3,329,079 | +2.04(+0.86%) |
Apr 11, 2018 | 238.53 | 240.47 | 238.45 | 238.75 | 3,333,533 | -1.30(-0.54%) |
Apr 10, 2018 | 239.28 | 240.86 | 238.10 | 240.06 | 4,657,659 | +3.84(+1.63%) |
Apr 09, 2018 | 236.69 | 239.76 | 235.87 | 236.22 | 3,734,369 | +1.02(+0.43%) |
Apr 06, 2018 | 238.47 | 240.03 | 233.57 | 235.20 | 6,339,232 | -5.31(-2.21%) |
Apr 05, 2018 | 240.40 | 241.36 | 239.31 | 240.52 | 3,371,735 | +1.66(+0.70%) |
Apr 04, 2018 | 232.46 | 239.34 | 232.31 | 238.85 | 4,190,070 | +2.74(+1.16%) |
Apr 03, 2018 | 234.36 | 236.52 | 232.53 | 236.11 | 7,339,816 | +3.03(+1.30%) |
Apr 02, 2018 | 237.72 | 238.22 | 230.58 | 233.08 | 6,786,390 | -5.54(-2.32%) |
Mar 29, 2018 | 238.62 | 238.62 | 238.62 | 0 | +3.37(+1.43%) | |
Mar 28, 2018 | 236.06 | 237.78 | 234.11 | 235.25 | 5,665,343 | -0.63(-0.27%) |
Mar 27, 2018 | 240.97 | 241.51 | 234.34 | 235.88 | 6,350,788 | -4.21(-1.75%) |
Mar 26, 2018 | 237.45 | 240.30 | 234.86 | 240.08 | 7,278,318 | +6.45(+2.76%) |
Mar 23, 2018 | 239.19 | 239.93 | 233.44 | 233.64 | 6,487,648 | -5.07(-2.12%) |
Mar 22, 2018 | 242.49 | 243.44 | 238.47 | 238.71 | 5,256,238 | -6.17(-2.52%) |
Mar 21, 2018 | 245.25 | 247.42 | 244.65 | 244.88 | 4,730,081 | -0.45(-0.18%) |
Mar 20, 2018 | 245.28 | 245.95 | 244.65 | 245.33 | 6,598,759 | +0.43(+0.18%) |
Mar 19, 2018 | 247.50 | 247.50 | 243.23 | 244.90 | 5,108,736 | -3.33(-1.34%) |
Mar 16, 2018 | 248.55 | 249.33 | 248.23 | 248.23 | 10,173,249 | +0.22(+0.09%) |
Mar 15, 2018 | 248.82 | 249.44 | 247.48 | 248.00 | 3,846,824 | -0.26(-0.10%) |
Mar 14, 2018 | 250.55 | 250.73 | 247.72 | 248.26 | 4,638,699 | -1.28(-0.51%) |
Mar 13, 2018 | 252.37 | 252.86 | 248.95 | 249.54 | 5,903,105 | -1.63(-0.65%) |
Mar 12, 2018 | 251.82 | 252.43 | 250.79 | 251.17 | 3,661,457 | -0.21(-0.08%) |
Mar 09, 2018 | 248.65 | 251.47 | 248.31 | 251.38 | 6,182,714 | +4.20(+1.70%) |
Mar 08, 2018 | 246.67 | 247.29 | 245.68 | 247.18 | 3,852,341 | +1.15(+0.47%) |
Mar 07, 2018 | 246.34 | 246.03 | 4,640,388 | -0.09(-0.04%) | ||
Mar 06, 2018 | 246.43 | 246.54 | 244.55 | 246.12 | 4,889,657 | +0.67(+0.27%) |
Mar 05, 2018 | 241.43 | 246.09 | 241.32 | 245.45 | 4,606,632 | +2.69(+1.11%) |
Mar 02, 2018 | 239.62 | 243.22 | 238.80 | 242.77 | 6,098,732 | +1.34(+0.56%) |
Mar 01, 2018 | 244.79 | 246.32 | 239.86 | 241.42 | 8,598,633 | -3.26(-1.33%) |
Feb 28, 2018 | 248.62 | 249.06 | 244.67 | 244.68 | 5,530,522 | -2.81(-1.14%) |
Feb 27, 2018 | 250.82 | 251.56 | 247.43 | 247.49 | 6,822,013 | -3.12(-1.24%) |
Feb 26, 2018 | 248.82 | 250.70 | 248.25 | 250.61 | 4,248,966 | +2.90(+1.17%) |
Feb 23, 2018 | 245.14 | 247.72 | 244.64 | 247.71 | 7,395,174 | +3.89(+1.60%) |
Feb 22, 2018 | 243.15 | 243.81 | 6,193,078 | +0.33(+0.14%) | ||
Feb 21, 2018 | 245.18 | 247.72 | 243.46 | 243.48 | 9,122,726 | -1.26(-0.52%) |
Feb 20, 2018 | 245.31 | 246.47 | 243.95 | 244.74 | 6,230,395 | -1.50(-0.61%) |
Feb 16, 2018 | 246.25 | 246.25 | 246.25 | 0 | +0.06(+0.03%) | |
Feb 15, 2018 | 246.19 | 243.25 | 246.19 | 6,101,235 | +3.02(+1.24%) | |
Feb 14, 2018 | 238.43 | 243.46 | 238.31 | 243.17 | 7,127,507 | +3.30(+1.38%) |
Feb 13, 2018 | 240.40 | 239.87 | 4,703,298 | +0.70(+0.29%) | ||
Feb 12, 2018 | 237.82 | 240.73 | 236.16 | 239.17 | 7,596,032 | +3.14(+1.33%) |
Feb 09, 2018 | 235.22 | 237.70 | 228.06 | 236.03 | 16,847,014 | +3.62(+1.56%) |
Feb 08, 2018 | 241.64 | 241.80 | 232.26 | 232.40 | 10,579,231 | -8.92(-3.70%) |
Feb 07, 2018 | 242.10 | 245.59 | 241.32 | 241.32 | 10,389,152 | -1.49(-0.62%) |
Feb 06, 2018 | 234.42 | 243.16 | 233.26 | 242.82 | 17,965,552 | +1.48(+0.61%) |
Feb 05, 2018 | 246.57 | 248.57 | 237.37 | 241.34 | 16,382,713 | -7.09(-2.85%) |
Feb 02, 2018 | 252.52 | 252.69 | 248.35 | 248.43 | 7,656,868 | -5.60(-2.21%) |
Feb 01, 2018 | 253.47 | 255.26 | 253.12 | 254.04 | 5,087,619 | -0.32(-0.13%) |
Jan 31, 2018 | 254.94 | 255.48 | 253.11 | 254.36 | 7,810,903 | +0.45(+0.18%) |
Jan 30, 2018 | 254.80 | 255.21 | 254.57 | 253.91 | 8,293,572 | -2.78(-1.08%) |
Jan 29, 2018 | 257.90 | 258.30 | 256.57 | 256.69 | 5,468,689 | -1.71(-0.66%) |
Jan 26, 2018 | 256.33 | 258.42 | 256.07 | 258.39 | 3,775,488 | +2.96(+1.16%) |
Jan 25, 2018 | 256.21 | 256.33 | 254.67 | 255.43 | 4,484,338 | +0.10(+0.04%) |
Jan 24, 2018 | 256.13 | 256.73 | 254.16 | 255.33 | 5,752,430 | -0.13(-0.05%) |
Jan 23, 2018 | 254.96 | 255.75 | 254.65 | 255.47 | 3,944,584 | +0.59(+0.23%) |
Jan 22, 2018 | 252.62 | 254.90 | 252.60 | 254.88 | 5,026,394 | +2.00(+0.79%) |
Jan 19, 2018 | 252.34 | 252.87 | 251.73 | 252.87 | 4,777,075 | +1.10(+0.44%) |
Jan 18, 2018 | 252.05 | 252.44 | 251.22 | 251.77 | 3,869,302 | -0.38(-0.15%) |
Jan 17, 2018 | 250.69 | 252.53 | 249.96 | 252.15 | 5,240,510 | +2.49(+1.00%) |
Jan 16, 2018 | 251.90 | 252.52 | 249.03 | 249.66 | 7,302,851 | -0.91(-0.36%) |
Jan 12, 2018 | 250.56 | 250.56 | 250.56 | 0 | +1.63(+0.65%) | |
Jan 11, 2018 | 247.76 | 248.97 | 247.59 | 248.93 | 3,510,019 | +1.75(+0.71%) |
Jan 10, 2018 | 247.46 | 247.18 | 4,397,603 | -0.39(-0.16%) | ||
Jan 09, 2018 | 247.46 | 248.19 | 247.17 | 247.57 | 3,518,816 | +0.56(+0.23%) |
Jan 08, 2018 | 246.50 | 247.16 | 246.16 | 247.01 | 3,219,409 | +0.55(+0.22%) |
Jan 05, 2018 | 245.76 | 246.67 | 245.25 | 246.46 | 4,636,680 | +1.55(+0.63%) |
Jan 04, 2018 | 244.58 | 245.42 | 244.47 | 244.91 | 3,792,329 | +1.06(+0.43%) |
Jan 03, 2018 | 242.63 | 244.05 | 242.54 | 243.86 | 4,209,201 | +1.41(+0.58%) |
Jan 02, 2018 | 241.55 | 242.45 | 241.13 | 242.45 | 9,546,180 | +1.79(+0.74%) |
Dec 29, 2017 | 240.66 | 240.66 | 240.66 | 0 | -0.84(-0.35%) | |
Dec 28, 2017 | 241.51 | 241.58 | 241.16 | 241.50 | 2,919,998 | +0.45(+0.19%) |
Dec 27, 2017 | 241.06 | 241.41 | 240.81 | 241.06 | 3,707,746 | +0.15(+0.06%) |
Dec 26, 2017 | 240.83 | 241.14 | 240.66 | 240.90 | 3,128,161 | -0.30(-0.13%) |
Dec 22, 2017 | 241.29 | 241.33 | 240.67 | 241.21 | 5,113,404 | -0.06(-0.03%) |
Dec 21, 2017 | 241.41 | 242.00 | 241.04 | 241.27 | 4,341,138 | +0.48(+0.20%) |
Dec 20, 2017 | 241.88 | 241.96 | 240.50 | 240.79 | 3,368,901 | -0.13(-0.05%) |
Dec 19, 2017 | 242.12 | 242.12 | 240.85 | 240.91 | 5,795,765 | -0.95(-0.39%) |
Dec 18, 2017 | 241.73 | 242.20 | 241.65 | 241.87 | 6,331,571 | +1.50(+0.62%) |
Dec 15, 2017 | 239.40 | 240.78 | 239.32 | 240.37 | 8,594,388 | +2.01(+0.84%) |
Dec 14, 2017 | 239.60 | 239.73 | 238.28 | 238.36 | 6,731,688 | -0.93(-0.39%) |
Dec 13, 2017 | 239.58 | 240.03 | 239.23 | 239.28 | 3,799,643 | -0.05(-0.02%) |
Dec 12, 2017 | 239.71 | 239.82 | 238.95 | 239.34 | 3,783,169 | +0.36(+0.15%) |
Dec 11, 2017 | 238.97 | 238.98 | 238.18 | 238.97 | 3,884,680 | +0.82(+0.34%) |
Dec 08, 2017 | 238.12 | 238.22 | 237.49 | 238.15 | 2,946,598 | +1.29(+0.55%) |
Dec 07, 2017 | 236.01 | 237.21 | 235.90 | 236.86 | 5,523,957 | +0.71(+0.30%) |
Dec 06, 2017 | 236.25 | 236.59 | 235.75 | 236.15 | 2,578,006 | +0.00(+0.00%) |
Dec 05, 2017 | 237.39 | 237.86 | 235.96 | 3,266,780 | +0.00(+0.00%) | |
Dec 04, 2017 | 238.89 | 239.00 | 236.95 | 236.98 | 5,881,218 | -0.25(-0.10%) |
Dec 01, 2017 | 237.54 | 238.01 | 235.11 | 237.23 | 7,077,326 | -0.56(-0.24%) |
Nov 30, 2017 | 236.62 | 238.66 | 236.55 | 237.79 | 5,498,051 | +2.15(+0.91%) |
Nov 29, 2017 | 235.96 | 236.50 | 235.21 | 235.64 | 3,663,040 | -0.15(-0.06%) |
Nov 28, 2017 | 233.96 | 235.84 | 233.83 | 235.79 | 2,530,939 | +2.35(+1.01%) |
Nov 27, 2017 | 233.59 | 233.91 | 233.24 | 233.44 | 4,125,635 | -0.07(-0.03%) |
Nov 24, 2017 | 233.48 | 233.67 | 233.39 | 233.51 | 1,343,526 | +0.49(+0.21%) |
Nov 22, 2017 | 233.22 | 233.35 | 232.84 | 233.02 | 3,963,125 | -0.17(-0.07%) |
Nov 21, 2017 | 232.50 | 233.40 | 232.42 | 233.19 | 3,284,743 | +1.50(+0.65%) |
Nov 20, 2017 | 231.57 | 231.90 | 231.30 | 231.69 | 3,125,059 | +0.37(+0.16%) |
Nov 17, 2017 | 231.54 | 231.82 | 231.24 | 231.32 | 3,597,440 | -0.63(-0.27%) |
Nov 16, 2017 | 231.03 | 232.38 | 230.99 | 231.95 | 3,891,426 | +1.93(+0.84%) |
Nov 15, 2017 | 230.22 | 230.74 | 229.31 | 230.03 | 3,039,775 | -1.25(-0.54%) |
Nov 14, 2017 | 230.88 | 231.31 | 230.12 | 231.28 | 4,194,456 | -0.46(-0.20%) |
Nov 13, 2017 | 230.81 | 231.97 | 230.78 | 231.74 | 2,744,022 | +0.26(+0.11%) |
Nov 10, 2017 | 231.19 | 231.62 | 230.87 | 231.48 | 3,147,668 | -0.16(-0.07%) |
Nov 09, 2017 | 231.19 | 231.79 | 229.97 | 231.64 | 3,350,591 | -0.85(-0.36%) |
Nov 08, 2017 | 231.87 | 232.54 | 231.59 | 232.49 | 4,322,134 | +0.40(+0.17%) |
Nov 07, 2017 | 232.36 | 232.63 | 231.53 | 232.09 | 6,084,980 | -0.11(-0.05%) |
Nov 06, 2017 | 231.69 | 232.34 | 231.64 | 232.20 | 2,735,072 | +0.39(+0.17%) |
Nov 03, 2017 | 231.24 | 231.87 | 230.81 | 231.81 | 3,019,525 | +0.72(+0.31%) |
Nov 02, 2017 | 230.91 | 231.19 | 229.81 | 231.09 | 3,761,691 | +0.12(+0.05%) |
Nov 01, 2017 | 231.46 | 231.82 | 230.60 | 230.96 | 2,819,708 | +0.37(+0.16%) |
Oct 31, 2017 | 230.71 | 230.93 | 230.37 | 230.59 | 3,756,238 | +0.26(+0.11%) |
Oct 30, 2017 | 231.06 | 230.02 | 230.33 | 4,867,752 | -0.79(-0.34%) | |
Oct 27, 2017 | 230.08 | 231.33 | 229.78 | 231.12 | 2,868,125 | +1.83(+0.80%) |
Oct 26, 2017 | 229.64 | 229.89 | 229.23 | 229.29 | 4,726,454 | +0.28(+0.12%) |
Oct 25, 2017 | 229.78 | 229.90 | 227.84 | 229.01 | 5,644,609 | -1.08(-0.47%) |
Oct 24, 2017 | 230.14 | 230.37 | 229.77 | 230.09 | 3,902,367 | +0.35(+0.15%) |
Oct 23, 2017 | 230.94 | 230.95 | 229.64 | 229.74 | 4,072,332 | -0.88(-0.38%) |
Oct 20, 2017 | 230.29 | 230.65 | 230.01 | 230.62 | 2,228,219 | +1.18(+0.51%) |
Oct 19, 2017 | 228.59 | 229.47 | 228.16 | 229.45 | 2,894,287 | +0.09(+0.04%) |
Oct 18, 2017 | 229.55 | 229.59 | 229.20 | 229.36 | 1,947,011 | +0.20(+0.09%) |
Oct 17, 2017 | 228.95 | 229.20 | 228.73 | 229.16 | 2,490,587 | +0.14(+0.06%) |
Oct 16, 2017 | 228.91 | 229.19 | 228.57 | 229.02 | 3,179,963 | +0.38(+0.16%) |
Oct 13, 2017 | 228.89 | 228.99 | 228.52 | 228.65 | 2,865,256 | +0.26(+0.11%) |
Oct 12, 2017 | 228.40 | 228.78 | 228.17 | 228.39 | 3,382,804 | -0.33(-0.14%) |
Oct 11, 2017 | 228.27 | 228.74 | 228.13 | 228.72 | 4,022,933 | +0.33(+0.14%) |
Oct 10, 2017 | 228.40 | 228.77 | 227.84 | 228.39 | 4,324,210 | +0.59(+0.26%) |
Oct 09, 2017 | 228.39 | 228.46 | 227.52 | 227.80 | 1,564,367 | -0.38(-0.17%) |
Oct 06, 2017 | 227.98 | 228.25 | 227.73 | 228.18 | 9,038,550 | -0.24(-0.11%) |
Oct 05, 2017 | 227.44 | 228.46 | 227.30 | 228.42 | 4,551,170 | +1.32(+0.58%) |
Oct 04, 2017 | 226.66 | 227.33 | 226.56 | 227.10 | 3,180,577 | +0.29(+0.13%) |
Oct 03, 2017 | 226.42 | 226.83 | 226.24 | 226.81 | 2,475,056 | +0.53(+0.24%) |
Oct 02, 2017 | 225.58 | 226.29 | 225.51 | 226.28 | 4,533,662 | +0.93(+0.41%) |
Sep 29, 2017 | 224.54 | 225.43 | 224.36 | 225.35 | 6,231,141 | +0.83(+0.37%) |
Sep 28, 2017 | 223.97 | 224.64 | 223.91 | 224.52 | 3,024,602 | +0.24(+0.11%) |
Sep 27, 2017 | 224.67 | 223.23 | 224.28 | 4,230,816 | +0.87(+0.39%) | |
Sep 26, 2017 | 223.72 | 223.96 | 223.18 | 223.41 | 4,056,310 | +0.13(+0.06%) |
Sep 25, 2017 | 223.47 | 223.84 | 222.53 | 223.28 | 5,865,673 | -0.43(-0.19%) |
Sep 22, 2017 | 223.39 | 223.91 | 223.37 | 223.71 | 2,765,529 | +0.01(+0.00%) |
Sep 21, 2017 | 224.15 | 224.22 | 223.52 | 223.70 | 3,302,226 | -0.66(-0.29%) |
Sep 20, 2017 | 224.31 | 224.41 | 223.29 | 224.35 | 6,207,251 | +0.13(+0.06%) |
Sep 19, 2017 | 224.23 | 224.31 | 223.90 | 224.22 | 4,086,954 | +0.21(+0.10%) |
Sep 18, 2017 | 223.89 | 224.34 | 223.59 | 224.01 | 1,886,758 | +0.50(+0.23%) |
Sep 15, 2017 | 223.11 | 223.59 | 222.97 | 223.50 | 2,868,572 | +0.28(+0.13%) |
Sep 14, 2017 | 222.94 | 223.40 | 222.78 | 223.22 | 3,384,160 | -0.08(-0.04%) |
Sep 13, 2017 | 222.86 | 223.32 | 222.77 | 223.30 | 2,412,108 | +0.10(+0.04%) |
Sep 12, 2017 | 222.80 | 223.21 | 222.62 | 223.20 | 3,010,407 | +0.80(+0.36%) |
Sep 11, 2017 | 221.38 | 222.50 | 221.37 | 222.40 | 3,556,024 | +2.40(+1.09%) |
Sep 08, 2017 | 220.00 | 220.53 | 219.82 | 220.00 | 3,719,850 | -0.37(-0.17%) |
Sep 07, 2017 | 220.68 | 220.68 | 219.91 | 220.37 | 4,001,586 | +0.00(+0.00%) |
Sep 06, 2017 | 220.32 | 220.69 | 219.75 | 220.37 | 4,267,649 | +0.74(+0.34%) |
Sep 05, 2017 | 220.64 | 220.89 | 218.61 | 219.64 | 5,759,063 | -1.59(-0.72%) |
Sep 01, 2017 | 221.28 | 221.63 | 221.05 | 221.22 | 6,661,913 | +0.38(+0.17%) |
Aug 31, 2017 | 220.18 | 221.12 | 220.10 | 220.84 | 5,477,424 | +1.25(+0.57%) |
Aug 30, 2017 | 218.50 | 219.82 | 218.31 | 219.59 | 2,190,570 | +1.06(+0.48%) |
Aug 29, 2017 | 216.96 | 218.78 | 216.79 | 218.54 | 4,059,257 | +0.28(+0.13%) |
Aug 28, 2017 | 218.78 | 218.81 | 217.84 | 218.26 | 2,148,456 | +0.04(+0.02%) |
Aug 25, 2017 | 218.56 | 219.18 | 218.10 | 218.22 | 3,598,024 | +0.43(+0.20%) |
Aug 24, 2017 | 218.64 | 218.79 | 217.52 | 217.78 | 2,613,651 | -0.41(-0.19%) |
Aug 23, 2017 | 218.03 | 218.67 | 217.89 | 218.19 | 2,803,254 | -0.75(-0.34%) |
Aug 22, 2017 | 217.36 | 219.19 | 217.34 | 218.94 | 2,472,172 | +2.14(+0.99%) |
Aug 21, 2017 | 216.51 | 217.00 | 215.80 | 216.81 | 3,964,090 | +0.30(+0.14%) |
Aug 18, 2017 | 216.76 | 217.88 | 216.13 | 216.51 | 5,652,260 | -0.49(-0.22%) |
Aug 17, 2017 | 219.75 | 220.07 | 216.96 | 217.00 | 5,634,911 | -3.37(-1.53%) |
Aug 16, 2017 | 220.51 | 220.93 | 219.95 | 220.36 | 3,620,165 | +0.40(+0.18%) |
Aug 15, 2017 | 220.43 | 220.43 | 219.68 | 219.96 | 2,342,028 | -0.02(-0.01%) |
Aug 14, 2017 | 219.17 | 220.23 | 219.16 | 219.98 | 2,878,732 | +2.17(+1.00%) |
Aug 11, 2017 | 217.75 | 218.45 | 217.52 | 217.81 | 3,709,787 | +0.22(+0.10%) |
Aug 10, 2017 | 219.79 | 219.92 | 217.48 | 217.59 | 4,684,359 | -3.06(-1.39%) |
Aug 09, 2017 | 219.94 | 220.71 | 219.59 | 220.65 | 2,655,983 | -0.04(-0.02%) |
Aug 08, 2017 | 220.89 | 222.14 | 220.28 | 220.69 | 2,109,560 | -0.49(-0.22%) |
Aug 07, 2017 | 220.87 | 221.21 | 220.75 | 221.18 | 1,652,406 | +0.41(+0.18%) |
Aug 04, 2017 | 220.90 | 221.13 | 220.41 | 220.77 | 2,368,921 | +0.34(+0.15%) |
Aug 03, 2017 | 220.70 | 220.73 | 220.12 | 220.43 | 2,150,041 | -0.39(-0.18%) |
Aug 02, 2017 | 220.86 | 220.97 | 219.88 | 220.82 | 3,227,590 | +0.12(+0.05%) |