Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 220.85 | 220.88 | 220.26 | 220.71 | 3,060,335 | +0.47(+0.21%) |
Jul 31, 2017 | 220.75 | 220.85 | 220.01 | 220.24 | 3,880,933 | -0.09(-0.04%) |
Jul 28, 2017 | 220.12 | 220.48 | 219.65 | 220.33 | 2,786,155 | -0.31(-0.14%) |
Jul 27, 2017 | 221.30 | 221.32 | 219.25 | 220.64 | 3,876,109 | -0.20(-0.09%) |
Jul 26, 2017 | 221.11 | 221.14 | 220.54 | 220.84 | 4,249,628 | +0.06(+0.03%) |
Jul 25, 2017 | 221.04 | 221.14 | 220.58 | 220.78 | 5,313,541 | +0.51(+0.23%) |
Jul 24, 2017 | 220.23 | 220.40 | 219.81 | 220.27 | 3,607,356 | -0.05(-0.02%) |
Jul 21, 2017 | 219.93 | 220.34 | 219.74 | 220.32 | 2,924,802 | -0.17(-0.08%) |
Jul 20, 2017 | 220.68 | 220.78 | 219.99 | 220.49 | 4,006,025 | +0.11(+0.05%) |
Jul 19, 2017 | 219.57 | 220.43 | 219.55 | 220.38 | 2,015,954 | +1.12(+0.51%) |
Jul 18, 2017 | 218.70 | 219.28 | 218.34 | 219.26 | 2,906,681 | +0.19(+0.08%) |
Jul 17, 2017 | 219.06 | 219.46 | 218.93 | 219.08 | 3,260,815 | +0.05(+0.02%) |
Jul 14, 2017 | 218.14 | 219.50 | 218.03 | 219.03 | 2,507,623 | +0.95(+0.43%) |
Jul 13, 2017 | 217.78 | 218.24 | 217.54 | 218.09 | 2,946,638 | +0.34(+0.15%) |
Jul 12, 2017 | 217.15 | 217.92 | 217.14 | 217.75 | 3,539,425 | +1.62(+0.75%) |
Jul 11, 2017 | 216.11 | 216.44 | 214.94 | 216.13 | 3,028,833 | -0.11(-0.05%) |
Jul 10, 2017 | 215.90 | 216.66 | 215.83 | 216.23 | 3,832,401 | +0.20(+0.09%) |
Jul 07, 2017 | 215.24 | 216.21 | 215.08 | 216.03 | 2,782,172 | +1.35(+0.63%) |
Jul 06, 2017 | 215.87 | 215.93 | 214.48 | 214.68 | 4,317,635 | -1.95(-0.90%) |
Jul 05, 2017 | 216.51 | 216.84 | 215.69 | 216.63 | 6,117,238 | +0.46(+0.21%) |
Jul 03, 2017 | 216.73 | 217.18 | 216.15 | 216.17 | 2,594,617 | +0.41(+0.19%) |
Jun 30, 2017 | 216.22 | 216.58 | 215.58 | 215.76 | 6,520,487 | +0.34(+0.16%) |
Jun 29, 2017 | 217.45 | 217.49 | 214.14 | 215.43 | 5,202,692 | -1.84(-0.84%) |
Jun 28, 2017 | 216.43 | 217.47 | 216.16 | 217.26 | 3,225,180 | +1.83(+0.85%) |
Jun 27, 2017 | 216.84 | 217.18 | 215.35 | 215.44 | 4,255,683 | -1.63(-0.75%) |
Jun 26, 2017 | 217.65 | 218.07 | 216.88 | 217.07 | 3,093,457 | +0.13(+0.06%) |
Jun 23, 2017 | 216.79 | 217.30 | 216.43 | 216.94 | 2,567,074 | +0.22(+0.10%) |
Jun 22, 2017 | 216.81 | 217.32 | 216.54 | 216.72 | 2,685,541 | -0.07(-0.03%) |
Jun 21, 2017 | 217.22 | 217.37 | 216.33 | 216.79 | 3,441,096 | -0.09(-0.04%) |
Jun 20, 2017 | 217.94 | 217.95 | 216.84 | 216.87 | 3,156,707 | -1.42(-0.65%) |
Jun 19, 2017 | 217.38 | 218.38 | 217.26 | 218.29 | 5,948,178 | +1.95(+0.90%) |
Jun 16, 2017 | 216.65 | 216.66 | 215.63 | 216.34 | 7,910,556 | -0.18(-0.08%) |
Jun 15, 2017 | 215.51 | 216.60 | 215.23 | 216.52 | 4,314,976 | -0.41(-0.19%) |
Jun 14, 2017 | 217.45 | 217.50 | 216.05 | 216.93 | 6,780,523 | -0.24(-0.11%) |
Jun 13, 2017 | 216.70 | 217.24 | 216.31 | 217.16 | 4,045,121 | +1.06(+0.49%) |
Jun 12, 2017 | 215.90 | 216.17 | 215.24 | 216.11 | 4,521,143 | -0.03(-0.01%) |
Jun 09, 2017 | 216.78 | 217.57 | 214.84 | 216.13 | 6,493,152 | -0.33(-0.15%) |
Jun 08, 2017 | 216.48 | 216.97 | 215.97 | 216.47 | 2,586,159 | +0.06(+0.03%) |
Jun 07, 2017 | 216.34 | 216.61 | 215.65 | 216.41 | 1,994,220 | +0.35(+0.16%) |
Jun 06, 2017 | 216.02 | 216.64 | 215.90 | 216.05 | 3,461,924 | -0.58(-0.27%) |
Jun 05, 2017 | 216.65 | 216.93 | 216.48 | 216.64 | 1,980,222 | -0.14(-0.07%) |
Jun 02, 2017 | 216.17 | 216.99 | 215.86 | 216.78 | 3,593,437 | +0.69(+0.32%) |
Jun 01, 2017 | 214.84 | 216.09 | 214.58 | 216.09 | 3,835,935 | +1.76(+0.82%) |
May 31, 2017 | 214.76 | 214.80 | 213.70 | 214.33 | 3,792,418 | -0.16(-0.07%) |
May 30, 2017 | 214.31 | 214.70 | 214.16 | 214.49 | 2,678,864 | -0.13(-0.06%) |
May 26, 2017 | 214.49 | 214.79 | 214.40 | 214.62 | 2,387,499 | -0.03(-0.02%) |
May 25, 2017 | 214.18 | 214.96 | 213.97 | 214.66 | 3,046,021 | +1.01(+0.47%) |
May 24, 2017 | 213.40 | 213.76 | 213.06 | 213.65 | 2,327,496 | +0.53(+0.25%) |
May 23, 2017 | 213.10 | 213.32 | 212.68 | 213.12 | 2,660,384 | +0.46(+0.22%) |
May 22, 2017 | 212.12 | 212.85 | 212.06 | 212.66 | 2,791,840 | +1.01(+0.48%) |
May 19, 2017 | 210.72 | 212.29 | 210.69 | 211.65 | 3,459,112 | +1.47(+0.70%) |
May 18, 2017 | 209.29 | 211.09 | 209.05 | 210.18 | 5,195,135 | +0.75(+0.36%) |
May 17, 2017 | 211.44 | 211.89 | 209.34 | 209.43 | 7,935,771 | -3.75(-1.76%) |
May 16, 2017 | 213.69 | 213.72 | 212.79 | 213.18 | 4,288,894 | -0.18(-0.08%) |
May 15, 2017 | 212.66 | 213.50 | 212.63 | 213.35 | 2,407,123 | +1.08(+0.51%) |
May 12, 2017 | 212.31 | 212.39 | 211.94 | 212.28 | 2,352,799 | -0.33(-0.15%) |
May 11, 2017 | 212.55 | 212.73 | 211.46 | 212.60 | 2,984,089 | -0.39(-0.18%) |
May 10, 2017 | 212.53 | 213.01 | 212.36 | 212.99 | 2,136,148 | +0.34(+0.16%) |
May 09, 2017 | 213.10 | 213.27 | 212.26 | 212.65 | 3,219,663 | -0.16(-0.07%) |
May 08, 2017 | 212.93 | 213.05 | 212.38 | 212.81 | 2,733,713 | -0.08(-0.04%) |
May 05, 2017 | 212.37 | 212.89 | 211.95 | 212.89 | 2,917,833 | +0.91(+0.43%) |
May 04, 2017 | 212.10 | 212.16 | 211.14 | 211.98 | 4,530,681 | +0.14(+0.07%) |
May 03, 2017 | 211.61 | 212.00 | 211.09 | 211.84 | 5,378,696 | -0.21(-0.10%) |
May 02, 2017 | 212.12 | 212.21 | 211.62 | 212.05 | 2,991,237 | +0.08(+0.04%) |
May 01, 2017 | 211.94 | 212.37 | 211.51 | 211.97 | 7,765,366 | +0.58(+0.28%) |
Apr 28, 2017 | 212.17 | 212.17 | 211.29 | 211.39 | 2,935,195 | -0.47(-0.22%) |
Apr 27, 2017 | 212.03 | 212.18 | 211.31 | 211.85 | 3,846,395 | +0.12(+0.06%) |
Apr 26, 2017 | 211.82 | 212.70 | 211.65 | 211.73 | 5,434,629 | -0.09(-0.04%) |
Apr 25, 2017 | 211.25 | 212.19 | 211.16 | 211.82 | 4,703,259 | +1.24(+0.59%) |
Apr 24, 2017 | 210.64 | 210.82 | 210.12 | 210.57 | 7,179,611 | +2.22(+1.06%) |
Apr 21, 2017 | 208.91 | 208.93 | 207.90 | 208.36 | 3,931,840 | -0.53(-0.25%) |
Apr 20, 2017 | 207.94 | 209.42 | 207.59 | 208.89 | 5,429,831 | +1.58(+0.76%) |
Apr 19, 2017 | 208.25 | 208.63 | 207.05 | 207.31 | 2,621,287 | -0.36(-0.17%) |
Apr 18, 2017 | 207.53 | 208.21 | 206.97 | 207.67 | 3,112,654 | -0.63(-0.30%) |
Apr 17, 2017 | 206.99 | 208.30 | 206.80 | 208.30 | 2,994,396 | +1.79(+0.87%) |
Apr 13, 2017 | 207.44 | 208.20 | 206.50 | 206.51 | 3,403,049 | -1.38(-0.66%) |
Apr 12, 2017 | 208.45 | 208.62 | 207.58 | 207.88 | 3,801,141 | -0.85(-0.41%) |
Apr 11, 2017 | 208.57 | 208.82 | 207.19 | 208.73 | 3,060,117 | -0.26(-0.13%) |
Apr 10, 2017 | 209.00 | 209.77 | 208.45 | 208.99 | 2,177,469 | +0.15(+0.07%) |
Apr 07, 2017 | 208.79 | 209.55 | 208.35 | 208.84 | 2,582,025 | -0.19(-0.09%) |
Apr 06, 2017 | 208.65 | 209.57 | 208.17 | 209.04 | 2,639,695 | +0.55(+0.26%) |
Apr 05, 2017 | 209.77 | 210.78 | 208.29 | 208.49 | 6,603,827 | -0.62(-0.30%) |
Apr 04, 2017 | 208.66 | 209.18 | 208.28 | 209.11 | 3,443,030 | +0.10(+0.05%) |
Apr 03, 2017 | 209.59 | 207.72 | 209.01 | 7,259,774 | -0.35(-0.17%) | |
Mar 31, 2017 | 209.45 | 210.01 | 209.28 | 209.37 | 6,324,434 | -0.41(-0.19%) |
Mar 30, 2017 | 209.08 | 210.02 | 208.91 | 209.77 | 2,857,031 | +0.53(+0.25%) |
Mar 29, 2017 | 208.67 | 209.38 | 208.42 | 209.24 | 4,775,307 | +0.31(+0.15%) |
Mar 28, 2017 | 207.12 | 209.37 | 207.03 | 208.93 | 3,376,800 | +1.53(+0.74%) |
Mar 27, 2017 | 205.95 | 207.70 | 205.69 | 207.41 | 3,813,622 | -0.30(-0.14%) |
Mar 24, 2017 | 208.10 | 208.69 | 206.86 | 207.71 | 4,674,597 | -0.09(-0.04%) |
Mar 23, 2017 | 207.78 | 208.95 | 207.42 | 207.79 | 6,956,703 | -0.23(-0.11%) |
Mar 22, 2017 | 207.59 | 208.30 | 206.95 | 208.02 | 4,123,277 | +0.46(+0.22%) |
Mar 21, 2017 | 210.87 | 210.96 | 207.40 | 207.56 | 5,590,625 | -2.64(-1.26%) |
Mar 20, 2017 | 210.46 | 210.74 | 209.84 | 210.20 | 2,828,298 | -0.29(-0.14%) |
Mar 17, 2017 | 211.18 | 211.28 | 210.48 | 210.49 | 3,442,385 | -0.43(-0.20%) |
Mar 16, 2017 | 211.39 | 211.47 | 210.50 | 210.92 | 5,268,452 | -0.27(-0.13%) |
Mar 15, 2017 | 210.01 | 211.67 | 209.78 | 211.19 | 4,480,938 | +1.71(+0.82%) |
Mar 14, 2017 | 209.66 | 209.73 | 208.79 | 209.48 | 3,341,617 | -0.75(-0.36%) |
Mar 13, 2017 | 210.06 | 210.27 | 209.73 | 210.23 | 2,221,817 | +0.12(+0.06%) |
Mar 10, 2017 | 210.38 | 210.43 | 209.15 | 210.10 | 3,275,484 | +0.73(+0.35%) |
Mar 09, 2017 | 209.23 | 209.72 | 208.41 | 209.37 | 2,915,732 | +0.20(+0.10%) |
Mar 08, 2017 | 209.83 | 210.05 | 208.99 | 209.17 | 4,082,680 | -0.42(-0.20%) |
Mar 07, 2017 | 209.84 | 210.19 | 209.32 | 209.59 | 8,265,115 | -0.62(-0.29%) |
Mar 06, 2017 | 209.96 | 210.50 | 209.53 | 210.21 | 3,707,901 | -0.62(-0.29%) |
Mar 03, 2017 | 210.55 | 210.95 | 210.16 | 210.82 | 3,494,195 | +0.12(+0.06%) |
Mar 02, 2017 | 211.80 | 211.80 | 210.59 | 210.70 | 3,673,724 | -1.22(-0.58%) |
Mar 01, 2017 | 210.73 | 212.44 | 210.72 | 211.92 | 5,211,734 | +2.80(+1.34%) |
Feb 28, 2017 | 209.25 | 209.46 | 208.65 | 209.12 | 3,828,717 | -0.53(-0.25%) |
Feb 27, 2017 | 209.19 | 209.78 | 208.94 | 209.65 | 2,771,966 | +0.32(+0.16%) |
Feb 24, 2017 | 208.15 | 209.32 | 208.11 | 209.32 | 2,806,244 | +0.25(+0.12%) |
Feb 23, 2017 | 209.43 | 209.43 | 208.24 | 209.07 | 2,548,418 | +0.17(+0.08%) |
Feb 22, 2017 | 208.64 | 209.07 | 208.48 | 208.90 | 3,357,822 | -0.12(-0.06%) |
Feb 21, 2017 | 208.21 | 209.22 | 208.21 | 209.02 | 2,955,846 | +1.26(+0.60%) |
Feb 17, 2017 | 207.77 | 207.77 | 207.77 | 0 | +0.24(+0.11%) | |
Feb 16, 2017 | 207.71 | 207.86 | 206.75 | 207.53 | 3,872,303 | -0.10(-0.05%) |
Feb 15, 2017 | 206.38 | 207.86 | 206.32 | 207.63 | 4,299,433 | +1.05(+0.51%) |
Feb 14, 2017 | 205.60 | 206.59 | 205.22 | 206.58 | 3,438,714 | +0.83(+0.40%) |
Feb 13, 2017 | 205.18 | 206.03 | 205.13 | 205.75 | 3,006,383 | +1.13(+0.55%) |
Feb 10, 2017 | 204.21 | 204.87 | 204.09 | 204.62 | 3,054,975 | +0.80(+0.39%) |
Feb 09, 2017 | 202.91 | 204.13 | 202.88 | 203.82 | 3,721,046 | +1.19(+0.59%) |
Feb 08, 2017 | 202.06 | 202.76 | 201.82 | 202.63 | 2,235,177 | +0.25(+0.12%) |
Feb 07, 2017 | 202.77 | 202.99 | 202.16 | 202.39 | 2,653,775 | -0.01(-0.00%) |
Feb 06, 2017 | 202.29 | 202.70 | 202.02 | 202.40 | 1,905,417 | -0.36(-0.18%) |
Feb 03, 2017 | 202.26 | 202.88 | 201.93 | 202.76 | 2,091,591 | +1.46(+0.72%) |
Feb 02, 2017 | 200.84 | 201.61 | 200.50 | 201.30 | 3,618,005 | +0.07(+0.03%) |