Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 247.56 | 248.96 | 246.71 | 246.71 | 8,515,994 | +0.21(+0.08%) |
Jun 28, 2018 | 244.93 | 247.21 | 244.24 | 246.50 | 5,850,223 | +1.54(+0.63%) |
Jun 27, 2018 | 247.64 | 249.11 | 244.88 | 244.96 | 7,011,881 | -2.12(-0.86%) |
Jun 26, 2018 | 247.11 | 247.93 | 246.34 | 247.09 | 2,978,145 | +0.59(+0.24%) |
Jun 25, 2018 | 248.75 | 248.89 | 244.82 | 246.50 | 6,011,276 | -3.41(-1.36%) |
Jun 22, 2018 | 250.81 | 250.87 | 249.70 | 249.91 | 2,555,439 | +0.51(+0.21%) |
Jun 21, 2018 | 251.04 | 251.04 | 248.96 | 249.39 | 2,856,779 | -1.74(-0.69%) |
Jun 20, 2018 | 251.34 | 251.72 | 250.71 | 251.13 | 2,849,755 | +0.52(+0.21%) |
Jun 19, 2018 | 250.84 | 248.83 | 250.61 | 4,688,522 | -0.93(-0.37%) | |
Jun 18, 2018 | 250.62 | 251.72 | 250.13 | 251.53 | 3,455,795 | -0.55(-0.22%) |
Jun 15, 2018 | 252.43 | 250.50 | 252.08 | 5,603,289 | -0.36(-0.14%) | |
Jun 14, 2018 | 252.62 | 252.95 | 251.83 | 252.44 | 4,035,461 | +0.71(+0.28%) |
Jun 13, 2018 | 252.82 | 253.10 | 251.59 | 251.73 | 3,437,392 | -0.87(-0.35%) |
Jun 12, 2018 | 252.73 | 252.96 | 251.94 | 252.60 | 3,909,064 | +0.34(+0.14%) |
Jun 11, 2018 | 252.11 | 253.00 | 252.03 | 252.26 | 2,764,434 | +0.42(+0.17%) |
Jun 08, 2018 | 250.71 | 251.97 | 250.54 | 251.84 | 4,602,538 | +0.70(+0.28%) |
Jun 07, 2018 | 251.71 | 252.02 | 250.25 | 251.14 | 3,426,087 | -0.16(-0.06%) |
Jun 06, 2018 | 251.33 | 249.11 | 251.30 | 5,376,837 | +2.14(+0.86%) | |
Jun 05, 2018 | 249.04 | 249.51 | 248.30 | 249.16 | 2,011,866 | +0.22(+0.09%) |
Jun 04, 2018 | 248.57 | 249.19 | 248.38 | 248.93 | 3,434,318 | +1.15(+0.46%) |
Jun 01, 2018 | 246.69 | 248.07 | 246.65 | 247.78 | 3,611,015 | +2.52(+1.03%) |
May 31, 2018 | 246.49 | 246.72 | 244.74 | 245.26 | 5,152,397 | -1.64(-0.66%) |
May 30, 2018 | 245.01 | 247.30 | 244.88 | 246.90 | 4,341,849 | +3.26(+1.34%) |
May 29, 2018 | 244.75 | 245.54 | 242.47 | 243.65 | 4,644,226 | -2.74(-1.11%) |
May 25, 2018 | 246.39 | 246.39 | 246.39 | 0 | -0.69(-0.28%) | |
May 24, 2018 | 247.15 | 247.41 | 245.21 | 247.08 | 3,549,967 | -0.45(-0.18%) |
May 23, 2018 | 245.55 | 247.58 | 245.43 | 247.53 | 2,533,245 | +0.70(+0.28%) |
May 22, 2018 | 248.08 | 248.36 | 246.52 | 246.83 | 2,134,154 | -0.66(-0.27%) |
May 21, 2018 | 247.18 | 248.09 | 246.82 | 247.50 | 1,997,470 | +1.80(+0.73%) |
May 18, 2018 | 245.95 | 246.33 | 245.34 | 245.70 | 2,516,277 | -0.60(-0.24%) |
May 17, 2018 | 246.25 | 247.41 | 245.49 | 246.30 | 2,546,303 | -0.20(-0.08%) |
May 16, 2018 | 245.49 | 246.97 | 245.49 | 246.50 | 2,300,169 | +1.16(+0.47%) |
May 15, 2018 | 245.91 | 245.96 | 244.53 | 245.34 | 4,248,096 | -1.81(-0.73%) |
May 14, 2018 | 247.50 | 248.15 | 246.66 | 247.15 | 2,086,560 | +0.31(+0.13%) |
May 11, 2018 | 246.44 | 247.34 | 245.94 | 246.83 | 2,934,560 | +0.51(+0.21%) |
May 10, 2018 | 244.82 | 246.65 | 244.67 | 246.32 | 3,885,629 | +2.21(+0.91%) |
May 09, 2018 | 242.37 | 244.36 | 241.87 | 244.10 | 3,708,562 | +2.48(+1.03%) |
May 08, 2018 | 241.31 | 242.03 | 240.09 | 241.62 | 3,625,402 | -0.10(-0.04%) |
May 07, 2018 | 241.69 | 242.67 | 240.97 | 241.72 | 2,430,068 | +0.87(+0.36%) |
May 04, 2018 | 236.79 | 241.55 | 236.46 | 240.85 | 2,644,834 | +3.08(+1.29%) |
May 03, 2018 | 237.41 | 238.45 | 234.55 | 237.77 | 3,790,517 | -0.51(-0.22%) |
May 02, 2018 | 239.74 | 240.54 | 237.89 | 238.29 | 3,434,617 | -1.67(-0.70%) |
May 01, 2018 | 239.01 | 240.04 | 237.32 | 239.96 | 3,306,438 | +0.47(+0.19%) |
Apr 30, 2018 | 241.97 | 242.54 | 239.39 | 239.49 | 4,269,322 | -1.87(-0.77%) |
Apr 27, 2018 | 241.72 | 242.07 | 240.38 | 241.36 | 3,980,723 | +0.22(+0.09%) |
Apr 26, 2018 | 239.75 | 241.97 | 239.30 | 241.15 | 2,851,252 | +2.45(+1.03%) |
Apr 25, 2018 | 238.04 | 239.14 | 236.22 | 238.69 | 3,994,698 | +0.48(+0.20%) |
Apr 24, 2018 | 242.41 | 242.63 | 236.56 | 238.22 | 5,356,801 | -3.19(-1.32%) |
Apr 23, 2018 | 242.06 | 242.56 | 240.28 | 241.41 | 3,335,945 | +0.00(+0.00%) |
Apr 20, 2018 | 243.40 | 243.61 | 240.52 | 241.41 | 3,206,778 | -2.05(-0.84%) |
Apr 19, 2018 | 244.14 | 244.35 | 242.41 | 243.46 | 2,974,916 | -1.32(-0.54%) |
Apr 18, 2018 | 245.09 | 245.63 | 244.39 | 244.78 | 3,076,716 | +0.11(+0.04%) |
Apr 17, 2018 | 243.87 | 245.26 | 243.33 | 244.67 | 3,106,173 | +2.59(+1.07%) |
Apr 16, 2018 | 241.73 | 242.84 | 240.92 | 242.08 | 3,682,381 | +2.00(+0.83%) |
Apr 13, 2018 | 242.18 | 242.24 | 239.03 | 240.09 | 4,477,328 | -0.74(-0.31%) |
Apr 12, 2018 | 240.19 | 241.75 | 240.00 | 240.82 | 3,328,692 | +2.04(+0.86%) |
Apr 11, 2018 | 238.56 | 240.50 | 238.48 | 238.78 | 3,333,145 | -1.30(-0.54%) |
Apr 10, 2018 | 239.31 | 240.89 | 238.12 | 240.09 | 4,657,118 | +3.84(+1.63%) |
Apr 09, 2018 | 236.72 | 239.79 | 235.90 | 236.25 | 3,733,935 | +1.02(+0.43%) |
Apr 06, 2018 | 238.49 | 240.06 | 233.60 | 235.23 | 6,338,495 | -5.31(-2.21%) |
Apr 05, 2018 | 240.43 | 241.39 | 239.34 | 240.54 | 3,371,343 | +1.66(+0.70%) |
Apr 04, 2018 | 232.49 | 239.37 | 232.33 | 238.88 | 4,189,582 | +2.74(+1.16%) |
Apr 03, 2018 | 234.38 | 236.55 | 232.56 | 236.14 | 7,338,962 | +3.03(+1.30%) |
Apr 02, 2018 | 237.75 | 238.25 | 230.61 | 233.11 | 6,785,601 | -5.54(-2.32%) |
Mar 29, 2018 | 238.65 | 238.65 | 238.65 | 0 | +3.37(+1.43%) | |
Mar 28, 2018 | 236.08 | 237.81 | 234.14 | 235.27 | 5,664,684 | -0.63(-0.27%) |
Mar 27, 2018 | 240.99 | 241.54 | 234.37 | 235.90 | 6,350,049 | -4.21(-1.75%) |
Mar 26, 2018 | 237.48 | 240.33 | 234.89 | 240.11 | 7,277,472 | +6.45(+2.76%) |
Mar 23, 2018 | 239.21 | 239.96 | 233.47 | 233.66 | 6,486,893 | -5.07(-2.12%) |
Mar 22, 2018 | 242.51 | 243.47 | 238.50 | 238.74 | 5,255,626 | -6.17(-2.52%) |
Mar 21, 2018 | 245.28 | 247.45 | 244.67 | 244.91 | 4,729,531 | -0.45(-0.18%) |
Mar 20, 2018 | 245.31 | 245.98 | 244.67 | 245.35 | 6,597,991 | +0.43(+0.18%) |
Mar 19, 2018 | 247.53 | 247.53 | 243.26 | 244.93 | 5,108,141 | -3.33(-1.34%) |
Mar 16, 2018 | 248.58 | 249.36 | 248.25 | 248.25 | 10,172,066 | +0.22(+0.09%) |
Mar 15, 2018 | 248.85 | 249.47 | 247.51 | 248.03 | 3,846,377 | -0.26(-0.10%) |
Mar 14, 2018 | 250.58 | 250.76 | 247.75 | 248.29 | 4,638,160 | -1.28(-0.51%) |
Mar 13, 2018 | 252.40 | 252.89 | 248.98 | 249.57 | 5,902,418 | -1.63(-0.65%) |
Mar 12, 2018 | 251.85 | 252.46 | 250.82 | 251.20 | 3,661,031 | -0.21(-0.08%) |
Mar 09, 2018 | 248.68 | 251.50 | 248.34 | 251.41 | 6,181,995 | +4.20(+1.70%) |
Mar 08, 2018 | 246.70 | 247.32 | 245.70 | 247.21 | 3,851,893 | +1.15(+0.47%) |
Mar 07, 2018 | 246.37 | 246.06 | 4,639,848 | -0.09(-0.04%) | ||
Mar 06, 2018 | 246.46 | 246.57 | 244.58 | 246.15 | 4,889,088 | +0.67(+0.27%) |
Mar 05, 2018 | 241.46 | 246.12 | 241.35 | 245.48 | 4,606,096 | +2.69(+1.11%) |
Mar 02, 2018 | 239.65 | 243.25 | 238.83 | 242.79 | 6,098,022 | +1.34(+0.56%) |
Mar 01, 2018 | 244.82 | 246.35 | 239.88 | 241.45 | 8,597,633 | -3.26(-1.33%) |
Feb 28, 2018 | 248.65 | 249.09 | 244.70 | 244.71 | 5,529,879 | -2.81(-1.14%) |
Feb 27, 2018 | 250.85 | 251.59 | 247.46 | 247.52 | 6,821,219 | -3.12(-1.24%) |
Feb 26, 2018 | 248.85 | 250.73 | 248.28 | 250.64 | 4,248,472 | +2.90(+1.17%) |
Feb 23, 2018 | 245.17 | 247.75 | 244.66 | 247.74 | 7,394,313 | +3.89(+1.60%) |
Feb 22, 2018 | 243.18 | 243.84 | 6,192,357 | +0.33(+0.14%) | ||
Feb 21, 2018 | 245.21 | 247.75 | 243.49 | 243.51 | 9,121,665 | -1.26(-0.52%) |
Feb 20, 2018 | 245.34 | 246.50 | 243.98 | 244.77 | 6,229,670 | -1.50(-0.61%) |
Feb 16, 2018 | 246.28 | 246.28 | 246.28 | 0 | +0.06(+0.03%) | |
Feb 15, 2018 | 246.22 | 243.28 | 246.21 | 6,100,526 | +3.02(+1.24%) | |
Feb 14, 2018 | 238.46 | 243.49 | 238.34 | 243.20 | 7,126,678 | +3.30(+1.38%) |
Feb 13, 2018 | 240.43 | 239.89 | 4,702,751 | +0.70(+0.29%) | ||
Feb 12, 2018 | 237.84 | 240.76 | 236.19 | 239.19 | 7,595,148 | +3.14(+1.33%) |
Feb 09, 2018 | 235.25 | 237.73 | 228.08 | 236.05 | 16,845,054 | +3.63(+1.56%) |
Feb 08, 2018 | 241.67 | 241.83 | 232.28 | 232.43 | 10,578,000 | -8.93(-3.70%) |
Feb 07, 2018 | 242.13 | 245.62 | 241.35 | 241.35 | 10,387,943 | -1.50(-0.62%) |
Feb 06, 2018 | 234.45 | 243.19 | 233.29 | 242.85 | 17,963,462 | +1.48(+0.61%) |
Feb 05, 2018 | 246.60 | 248.60 | 237.40 | 241.37 | 16,380,807 | -7.09(-2.85%) |
Feb 02, 2018 | 252.55 | 252.72 | 248.38 | 248.46 | 7,655,978 | -5.60(-2.21%) |
Feb 01, 2018 | 253.50 | 255.29 | 253.15 | 254.06 | 5,087,027 | -0.32(-0.13%) |
Jan 31, 2018 | 254.97 | 255.51 | 253.14 | 254.39 | 7,809,995 | +0.45(+0.18%) |
Jan 30, 2018 | 254.83 | 255.24 | 254.60 | 253.94 | 8,292,607 | -2.77(-1.08%) |
Jan 29, 2018 | 257.93 | 258.33 | 256.60 | 256.71 | 5,468,053 | -1.71(-0.66%) |
Jan 26, 2018 | 256.36 | 258.45 | 256.10 | 258.43 | 3,775,049 | +2.96(+1.16%) |
Jan 25, 2018 | 256.24 | 256.36 | 254.70 | 255.46 | 4,483,816 | +0.10(+0.04%) |
Jan 24, 2018 | 256.16 | 256.76 | 254.19 | 255.36 | 5,751,761 | -0.13(-0.05%) |
Jan 23, 2018 | 254.99 | 255.78 | 254.68 | 255.50 | 3,944,125 | +0.59(+0.23%) |
Jan 22, 2018 | 252.65 | 254.93 | 252.63 | 254.91 | 5,025,810 | +2.01(+0.79%) |
Jan 19, 2018 | 252.36 | 252.90 | 251.76 | 252.90 | 4,776,520 | +1.10(+0.44%) |
Jan 18, 2018 | 252.08 | 252.47 | 251.24 | 251.80 | 3,868,852 | -0.38(-0.15%) |
Jan 17, 2018 | 250.72 | 252.56 | 249.99 | 252.18 | 5,239,900 | +2.49(+1.00%) |
Jan 16, 2018 | 251.93 | 252.55 | 249.06 | 249.69 | 7,302,002 | -0.91(-0.36%) |
Jan 12, 2018 | 250.59 | 250.59 | 250.59 | 0 | +1.63(+0.65%) | |
Jan 11, 2018 | 247.79 | 249.00 | 247.62 | 248.96 | 3,509,611 | +1.75(+0.71%) |
Jan 10, 2018 | 247.49 | 247.21 | 4,397,092 | -0.39(-0.16%) | ||
Jan 09, 2018 | 247.49 | 248.22 | 247.20 | 247.60 | 3,518,406 | +0.56(+0.23%) |
Jan 08, 2018 | 246.53 | 247.19 | 246.19 | 247.04 | 3,219,035 | +0.55(+0.22%) |
Jan 05, 2018 | 245.79 | 246.70 | 245.28 | 246.49 | 4,636,141 | +1.55(+0.63%) |
Jan 04, 2018 | 244.61 | 245.45 | 244.50 | 244.94 | 3,791,888 | +1.06(+0.43%) |
Jan 03, 2018 | 242.66 | 244.07 | 242.57 | 243.89 | 4,208,711 | +1.41(+0.58%) |
Jan 02, 2018 | 241.58 | 242.48 | 241.16 | 242.48 | 9,545,070 | +1.79(+0.74%) |
Dec 29, 2017 | 240.69 | 240.69 | 240.69 | 0 | -0.84(-0.35%) | |
Dec 28, 2017 | 241.54 | 241.61 | 241.19 | 241.53 | 2,919,658 | +0.45(+0.19%) |
Dec 27, 2017 | 241.09 | 241.43 | 240.83 | 241.08 | 3,707,315 | +0.15(+0.06%) |
Dec 26, 2017 | 240.86 | 241.16 | 240.69 | 240.93 | 3,127,797 | -0.30(-0.13%) |
Dec 22, 2017 | 241.32 | 241.36 | 240.70 | 241.24 | 5,112,809 | -0.06(-0.03%) |
Dec 21, 2017 | 241.43 | 242.02 | 241.07 | 241.30 | 4,340,633 | +0.48(+0.20%) |
Dec 20, 2017 | 241.91 | 241.99 | 240.53 | 240.81 | 3,368,509 | -0.13(-0.05%) |
Dec 19, 2017 | 242.15 | 242.15 | 240.88 | 240.94 | 5,795,091 | -0.95(-0.39%) |
Dec 18, 2017 | 241.75 | 242.23 | 241.68 | 241.90 | 6,330,835 | +1.50(+0.62%) |
Dec 15, 2017 | 239.43 | 240.81 | 239.35 | 240.40 | 8,593,389 | +2.01(+0.84%) |
Dec 14, 2017 | 239.63 | 239.76 | 238.31 | 238.39 | 6,730,905 | -0.93(-0.39%) |
Dec 13, 2017 | 239.61 | 240.06 | 239.26 | 239.31 | 3,799,202 | -0.05(-0.02%) |
Dec 12, 2017 | 239.74 | 239.85 | 238.97 | 239.37 | 3,782,729 | +0.37(+0.15%) |
Dec 11, 2017 | 239.00 | 239.01 | 238.21 | 239.00 | 3,884,228 | +0.82(+0.34%) |
Dec 08, 2017 | 238.15 | 238.24 | 237.52 | 238.18 | 2,946,256 | +1.29(+0.55%) |
Dec 07, 2017 | 236.04 | 237.24 | 235.93 | 236.89 | 5,523,315 | +0.71(+0.30%) |
Dec 06, 2017 | 236.28 | 236.62 | 235.78 | 236.18 | 2,577,706 | +0.00(+0.00%) |
Dec 05, 2017 | 237.41 | 237.89 | 235.99 | 3,266,400 | +0.00(+0.00%) | |
Dec 04, 2017 | 238.92 | 239.03 | 236.98 | 237.00 | 5,880,534 | -0.25(-0.11%) |
Dec 01, 2017 | 237.57 | 238.04 | 235.13 | 237.25 | 7,076,504 | -0.56(-0.24%) |
Nov 30, 2017 | 236.65 | 238.69 | 236.58 | 237.81 | 5,497,412 | +2.15(+0.91%) |
Nov 29, 2017 | 235.99 | 236.53 | 235.24 | 235.67 | 3,662,614 | -0.15(-0.06%) |
Nov 28, 2017 | 233.98 | 235.86 | 233.86 | 235.82 | 2,530,644 | +2.35(+1.01%) |
Nov 27, 2017 | 233.62 | 233.94 | 233.27 | 233.47 | 4,125,156 | -0.07(-0.03%) |
Nov 24, 2017 | 233.51 | 233.70 | 233.41 | 233.54 | 1,343,370 | +0.49(+0.21%) |
Nov 22, 2017 | 233.24 | 233.38 | 232.87 | 233.05 | 3,962,664 | -0.17(-0.07%) |
Nov 21, 2017 | 232.52 | 233.43 | 232.45 | 233.22 | 3,284,362 | +1.51(+0.65%) |
Nov 20, 2017 | 231.60 | 231.93 | 231.33 | 231.71 | 3,124,696 | +0.37(+0.16%) |
Nov 17, 2017 | 231.57 | 231.84 | 231.27 | 231.35 | 3,597,021 | -0.63(-0.27%) |
Nov 16, 2017 | 231.05 | 232.41 | 231.02 | 231.98 | 3,890,973 | +1.93(+0.84%) |
Nov 15, 2017 | 230.24 | 230.77 | 229.34 | 230.05 | 3,039,422 | -1.25(-0.54%) |
Nov 14, 2017 | 230.91 | 231.34 | 230.14 | 231.30 | 4,193,968 | -0.46(-0.20%) |
Nov 13, 2017 | 230.84 | 232.00 | 230.80 | 231.76 | 2,743,703 | +0.26(+0.11%) |
Nov 10, 2017 | 231.21 | 231.65 | 230.90 | 231.51 | 3,147,302 | -0.16(-0.07%) |
Nov 09, 2017 | 231.22 | 231.82 | 229.99 | 231.67 | 3,350,201 | -0.85(-0.36%) |
Nov 08, 2017 | 231.90 | 232.57 | 231.62 | 232.51 | 4,321,632 | +0.40(+0.17%) |
Nov 07, 2017 | 232.39 | 232.66 | 231.56 | 232.11 | 6,084,273 | -0.12(-0.05%) |
Nov 06, 2017 | 231.71 | 232.36 | 231.67 | 232.23 | 2,734,754 | +0.39(+0.17%) |
Nov 03, 2017 | 231.27 | 231.90 | 230.84 | 231.84 | 3,019,174 | +0.72(+0.31%) |
Nov 02, 2017 | 230.94 | 231.22 | 229.84 | 231.12 | 3,761,254 | +0.12(+0.05%) |
Nov 01, 2017 | 231.49 | 231.84 | 230.62 | 230.99 | 2,819,380 | +0.37(+0.16%) |
Oct 31, 2017 | 230.73 | 230.95 | 230.39 | 230.62 | 3,755,802 | +0.26(+0.11%) |
Oct 30, 2017 | 231.09 | 230.04 | 230.36 | 4,867,186 | -0.79(-0.34%) | |
Oct 27, 2017 | 230.11 | 231.35 | 229.81 | 231.15 | 2,867,792 | +1.84(+0.80%) |
Oct 26, 2017 | 229.67 | 229.92 | 229.26 | 229.31 | 4,725,905 | +0.28(+0.12%) |
Oct 25, 2017 | 229.81 | 229.93 | 227.86 | 229.04 | 5,643,953 | -1.08(-0.47%) |
Oct 24, 2017 | 230.17 | 230.39 | 229.80 | 230.12 | 3,901,913 | +0.35(+0.15%) |
Oct 23, 2017 | 230.97 | 230.98 | 229.67 | 229.77 | 4,071,859 | -0.88(-0.38%) |
Oct 20, 2017 | 230.32 | 230.68 | 230.04 | 230.65 | 2,227,960 | +1.18(+0.51%) |
Oct 19, 2017 | 228.62 | 229.49 | 228.18 | 229.47 | 2,893,951 | +0.09(+0.04%) |
Oct 18, 2017 | 229.57 | 229.62 | 229.22 | 229.39 | 1,946,784 | +0.20(+0.09%) |
Oct 17, 2017 | 228.98 | 229.22 | 228.75 | 229.19 | 2,490,297 | +0.14(+0.06%) |
Oct 16, 2017 | 228.93 | 229.22 | 228.59 | 229.05 | 3,179,593 | +0.37(+0.16%) |
Oct 13, 2017 | 228.91 | 229.01 | 228.55 | 228.67 | 2,864,923 | +0.26(+0.11%) |
Oct 12, 2017 | 228.42 | 228.81 | 228.20 | 228.41 | 3,382,411 | -0.33(-0.14%) |
Oct 11, 2017 | 228.30 | 228.77 | 228.16 | 228.74 | 4,022,466 | +0.33(+0.14%) |
Oct 10, 2017 | 228.42 | 228.80 | 227.86 | 228.41 | 4,323,707 | +0.59(+0.26%) |
Oct 09, 2017 | 228.41 | 228.49 | 227.55 | 227.83 | 1,564,185 | -0.38(-0.17%) |
Oct 06, 2017 | 228.00 | 228.28 | 227.75 | 228.21 | 9,037,500 | -0.24(-0.11%) |
Oct 05, 2017 | 227.46 | 228.49 | 227.33 | 228.45 | 4,550,641 | +1.32(+0.58%) |
Oct 04, 2017 | 226.69 | 227.35 | 226.58 | 227.13 | 3,180,207 | +0.29(+0.13%) |
Oct 03, 2017 | 226.44 | 226.85 | 226.27 | 226.84 | 2,474,768 | +0.53(+0.24%) |
Oct 02, 2017 | 225.61 | 226.32 | 225.54 | 226.30 | 4,533,135 | +0.93(+0.41%) |
Sep 29, 2017 | 224.56 | 225.46 | 224.39 | 225.38 | 6,230,417 | +0.83(+0.37%) |
Sep 28, 2017 | 224.00 | 224.66 | 223.94 | 224.55 | 3,024,250 | +0.24(+0.11%) |
Sep 27, 2017 | 224.70 | 223.25 | 224.31 | 4,230,324 | +0.87(+0.39%) | |
Sep 26, 2017 | 223.75 | 223.99 | 223.20 | 223.43 | 4,055,838 | +0.13(+0.06%) |
Sep 25, 2017 | 223.49 | 223.86 | 222.55 | 223.31 | 5,864,991 | -0.43(-0.19%) |
Sep 22, 2017 | 223.41 | 223.94 | 223.39 | 223.73 | 2,765,207 | +0.01(+0.00%) |
Sep 21, 2017 | 224.17 | 224.24 | 223.54 | 223.72 | 3,301,842 | -0.66(-0.29%) |
Sep 20, 2017 | 224.33 | 224.43 | 223.31 | 224.38 | 6,206,529 | +0.13(+0.06%) |
Sep 19, 2017 | 224.25 | 224.33 | 223.92 | 224.25 | 4,086,479 | +0.21(+0.10%) |
Sep 18, 2017 | 223.92 | 224.37 | 223.62 | 224.03 | 1,886,538 | +0.51(+0.23%) |
Sep 15, 2017 | 223.14 | 223.62 | 223.00 | 223.53 | 2,868,238 | +0.28(+0.13%) |
Sep 14, 2017 | 222.97 | 223.43 | 222.81 | 223.24 | 3,383,767 | -0.08(-0.04%) |
Sep 13, 2017 | 222.89 | 223.35 | 222.80 | 223.32 | 2,411,827 | +0.10(+0.04%) |
Sep 12, 2017 | 222.83 | 223.23 | 222.65 | 223.23 | 3,010,057 | +0.80(+0.36%) |
Sep 11, 2017 | 221.41 | 222.53 | 221.39 | 222.43 | 3,555,611 | +2.40(+1.09%) |
Sep 08, 2017 | 220.03 | 220.56 | 219.85 | 220.03 | 3,719,417 | -0.37(-0.17%) |
Sep 07, 2017 | 220.71 | 220.71 | 219.94 | 220.40 | 4,001,120 | +0.00(+0.00%) |
Sep 06, 2017 | 220.34 | 220.72 | 219.78 | 220.40 | 4,267,153 | +0.74(+0.34%) |
Sep 05, 2017 | 220.66 | 220.91 | 218.63 | 219.66 | 5,758,393 | -1.59(-0.72%) |
Sep 01, 2017 | 221.30 | 221.66 | 221.08 | 221.25 | 6,661,138 | +0.38(+0.17%) |
Aug 31, 2017 | 220.20 | 221.15 | 220.12 | 220.87 | 5,476,787 | +1.25(+0.57%) |
Aug 30, 2017 | 218.53 | 219.85 | 218.34 | 219.62 | 2,190,315 | +1.05(+0.48%) |
Aug 29, 2017 | 216.98 | 218.80 | 216.82 | 218.56 | 4,058,785 | +0.27(+0.13%) |
Aug 28, 2017 | 218.80 | 218.84 | 217.86 | 218.29 | 2,148,206 | +0.05(+0.02%) |
Aug 25, 2017 | 218.58 | 219.21 | 218.13 | 218.24 | 3,597,605 | +0.43(+0.20%) |
Aug 24, 2017 | 218.67 | 218.82 | 217.54 | 217.81 | 2,613,347 | -0.41(-0.19%) |
Aug 23, 2017 | 218.06 | 218.70 | 217.91 | 218.22 | 2,802,928 | -0.75(-0.34%) |
Aug 22, 2017 | 217.38 | 219.21 | 217.37 | 218.97 | 2,471,885 | +2.14(+0.99%) |
Aug 21, 2017 | 216.53 | 217.03 | 215.82 | 216.83 | 3,963,629 | +0.30(+0.14%) |
Aug 18, 2017 | 216.79 | 217.91 | 216.16 | 216.53 | 5,651,602 | -0.49(-0.22%) |
Aug 17, 2017 | 219.78 | 220.10 | 216.98 | 217.02 | 5,634,256 | -3.37(-1.53%) |
Aug 16, 2017 | 220.54 | 220.96 | 219.97 | 220.39 | 3,619,743 | +0.40(+0.18%) |
Aug 15, 2017 | 220.45 | 220.45 | 219.71 | 219.99 | 2,341,756 | -0.02(-0.01%) |
Aug 14, 2017 | 219.19 | 220.26 | 219.18 | 220.01 | 2,878,397 | +2.17(+1.00%) |
Aug 11, 2017 | 217.77 | 218.47 | 217.54 | 217.84 | 3,709,356 | +0.22(+0.10%) |
Aug 10, 2017 | 219.81 | 219.94 | 217.51 | 217.61 | 4,683,814 | -3.06(-1.39%) |
Aug 09, 2017 | 219.96 | 220.73 | 219.62 | 220.67 | 2,655,674 | -0.05(-0.02%) |
Aug 08, 2017 | 220.91 | 222.16 | 220.31 | 220.72 | 2,109,315 | -0.49(-0.22%) |
Aug 07, 2017 | 220.89 | 221.23 | 220.78 | 221.20 | 1,652,214 | +0.41(+0.18%) |
Aug 04, 2017 | 220.92 | 221.16 | 220.43 | 220.80 | 2,368,645 | +0.34(+0.15%) |
Aug 03, 2017 | 220.73 | 220.75 | 220.14 | 220.46 | 2,149,791 | -0.39(-0.18%) |
Aug 02, 2017 | 220.88 | 220.99 | 219.90 | 220.85 | 3,227,215 | +0.12(+0.05%) |
Aug 01, 2017 | 220.88 | 220.90 | 220.28 | 220.73 | 3,059,979 | +0.47(+0.21%) |
Jul 31, 2017 | 220.78 | 220.88 | 220.03 | 220.26 | 3,880,481 | -0.09(-0.04%) |
Jul 28, 2017 | 220.14 | 220.50 | 219.68 | 220.35 | 2,785,830 | -0.31(-0.14%) |
Jul 27, 2017 | 221.33 | 221.35 | 219.27 | 220.66 | 3,875,658 | -0.20(-0.09%) |
Jul 26, 2017 | 221.13 | 221.17 | 220.57 | 220.87 | 4,249,134 | +0.06(+0.03%) |
Jul 25, 2017 | 221.06 | 221.17 | 220.60 | 220.81 | 5,312,923 | +0.51(+0.23%) |
Jul 24, 2017 | 220.26 | 220.43 | 219.84 | 220.29 | 3,606,936 | -0.05(-0.02%) |
Jul 21, 2017 | 219.95 | 220.36 | 219.77 | 220.34 | 2,924,461 | -0.17(-0.08%) |
Jul 20, 2017 | 220.71 | 220.81 | 220.02 | 220.51 | 4,005,559 | +0.11(+0.05%) |
Jul 19, 2017 | 219.60 | 220.45 | 219.57 | 220.41 | 2,015,720 | +1.12(+0.51%) |
Jul 18, 2017 | 218.72 | 219.31 | 218.37 | 219.29 | 2,906,343 | +0.19(+0.08%) |
Jul 17, 2017 | 219.09 | 219.48 | 218.95 | 219.10 | 3,260,436 | +0.04(+0.02%) |
Jul 14, 2017 | 218.16 | 219.53 | 218.06 | 219.06 | 2,507,331 | +0.95(+0.44%) |
Jul 13, 2017 | 217.81 | 218.26 | 217.57 | 218.11 | 2,946,295 | +0.34(+0.15%) |
Jul 12, 2017 | 217.17 | 217.94 | 217.16 | 217.77 | 3,539,013 | +1.62(+0.75%) |
Jul 11, 2017 | 216.13 | 216.46 | 214.96 | 216.15 | 3,028,481 | -0.11(-0.05%) |
Jul 10, 2017 | 215.93 | 216.68 | 215.86 | 216.26 | 3,831,955 | +0.20(+0.09%) |
Jul 07, 2017 | 215.26 | 216.23 | 215.10 | 216.05 | 2,781,849 | +1.35(+0.63%) |
Jul 06, 2017 | 215.89 | 215.96 | 214.50 | 214.71 | 4,317,133 | -1.95(-0.90%) |
Jul 05, 2017 | 216.53 | 216.87 | 215.72 | 216.66 | 6,116,526 | +0.46(+0.21%) |