Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 214.01 | 214.01 | 214.01 | 0 | +2.77(+1.31%) | |
Mar 28, 2018 | 211.91 | 213.40 | 210.15 | 211.24 | 9,003,759 | -0.01(-0.00%) |
Mar 27, 2018 | 215.47 | 216.54 | 209.97 | 211.25 | 7,342,344 | -3.13(-1.46%) |
Mar 26, 2018 | 211.91 | 214.67 | 210.28 | 214.38 | 7,432,489 | +5.93(+2.84%) |
Mar 23, 2018 | 212.75 | 213.56 | 208.20 | 208.45 | 8,571,305 | -3.75(-1.77%) |
Mar 22, 2018 | 216.39 | 217.17 | 212.03 | 212.20 | 8,381,833 | -6.44(-2.94%) |
Mar 21, 2018 | 219.10 | 221.32 | 218.37 | 218.63 | 4,896,922 | -0.43(-0.19%) |
Mar 20, 2018 | 218.52 | 219.72 | 218.37 | 219.06 | 3,675,453 | +1.06(+0.48%) |
Mar 19, 2018 | 220.12 | 220.19 | 216.60 | 218.00 | 6,470,491 | -2.83(-1.28%) |
Mar 16, 2018 | 220.36 | 221.75 | 220.16 | 220.83 | 3,869,110 | +0.49(+0.22%) |
Mar 15, 2018 | 220.20 | 221.94 | 219.28 | 220.34 | 5,728,434 | +0.99(+0.45%) |
Mar 14, 2018 | 222.47 | 222.66 | 218.50 | 219.35 | 7,025,091 | -2.07(-0.94%) |
Mar 13, 2018 | 223.97 | 224.74 | 220.92 | 221.42 | 6,893,619 | -1.54(-0.69%) |
Mar 12, 2018 | 224.81 | 225.40 | 222.73 | 222.96 | 6,229,559 | -1.42(-0.63%) |
Mar 09, 2018 | 222.06 | 224.38 | 221.53 | 224.38 | 4,411,794 | +3.91(+1.77%) |
Mar 08, 2018 | 220.46 | 220.97 | 218.77 | 220.47 | 6,597,452 | +0.91(+0.41%) |
Mar 07, 2018 | 219.97 | 217.16 | 219.56 | 6,050,395 | -0.65(-0.29%) | |
Mar 06, 2018 | 221.39 | 221.39 | 218.62 | 220.20 | 4,945,324 | +0.00(+0.00%) |
Mar 05, 2018 | 215.78 | 220.90 | 215.74 | 220.20 | 5,521,086 | +3.09(+1.42%) |
Mar 02, 2018 | 215.52 | 217.62 | 214.29 | 217.11 | 7,224,885 | -0.56(-0.26%) |
Mar 01, 2018 | 221.41 | 222.88 | 216.25 | 217.67 | 9,197,645 | -3.73(-1.69%) |
Feb 28, 2018 | 225.81 | 226.33 | 221.40 | 221.40 | 5,984,835 | -3.33(-1.48%) |
Feb 27, 2018 | 227.51 | 228.18 | 224.70 | 224.73 | 8,154,915 | -2.62(-1.15%) |
Feb 26, 2018 | 225.05 | 227.58 | 224.73 | 227.35 | 6,884,992 | +3.55(+1.59%) |
Feb 23, 2018 | 221.93 | 223.84 | 221.27 | 223.80 | 5,784,762 | +3.03(+1.37%) |
Feb 22, 2018 | 220.78 | 7,165,051 | +1.57(+0.71%) | |||
Feb 21, 2018 | 220.87 | 223.45 | 219.20 | 219.21 | 6,656,241 | -1.44(-0.65%) |
Feb 20, 2018 | 221.62 | 222.48 | 219.98 | 220.65 | 9,809,109 | -2.31(-1.04%) |
Feb 16, 2018 | 222.96 | 222.96 | 222.96 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 222.09 | 222.87 | 220.40 | 222.87 | 6,900,339 | +2.82(+1.28%) |
Feb 14, 2018 | 216.40 | 220.21 | 216.28 | 220.04 | 6,528,395 | +2.41(+1.11%) |
Feb 13, 2018 | 216.00 | 218.24 | 215.66 | 217.63 | 7,057,769 | +0.35(+0.16%) |
Feb 12, 2018 | 215.39 | 218.76 | 214.54 | 217.28 | 11,844,645 | +3.65(+1.71%) |
Feb 09, 2018 | 213.08 | 215.39 | 206.33 | 213.63 | 22,498,200 | +2.97(+1.41%) |
Feb 08, 2018 | 219.74 | 219.85 | 210.51 | 210.66 | 17,923,408 | -8.91(-4.06%) |
Feb 07, 2018 | 219.11 | 223.12 | 218.52 | 219.57 | 14,309,456 | -0.18(-0.08%) |
Feb 06, 2018 | 210.35 | 220.07 | 209.66 | 219.74 | 23,210,884 | +2.84(+1.31%) |
Feb 05, 2018 | 222.62 | 225.09 | 211.01 | 216.90 | 22,502,130 | -8.11(-3.60%) |
Feb 02, 2018 | 229.14 | 229.36 | 224.84 | 225.01 | 10,747,870 | -5.91(-2.56%) |
Feb 01, 2018 | 229.44 | 232.05 | 229.44 | 230.92 | 5,859,511 | +0.16(+0.07%) |
Jan 31, 2018 | 232.14 | 232.28 | 229.75 | 230.76 | 6,079,528 | +0.72(+0.31%) |
Jan 30, 2018 | 230.79 | 231.52 | 229.57 | 230.04 | 10,653,754 | -3.12(-1.34%) |
Jan 29, 2018 | 234.40 | 234.70 | 233.12 | 233.16 | 5,212,967 | -1.54(-0.66%) |
Jan 26, 2018 | 233.30 | 234.72 | 233.06 | 234.71 | 4,375,104 | +1.91(+0.82%) |
Jan 25, 2018 | 232.65 | 233.36 | 231.62 | 232.80 | 6,703,837 | +1.04(+0.45%) |
Jan 24, 2018 | 232.14 | 232.81 | 230.26 | 231.76 | 8,048,820 | +0.62(+0.27%) |
Jan 23, 2018 | 231.10 | 231.51 | 230.61 | 231.14 | 3,943,822 | -0.10(-0.04%) |
Jan 22, 2018 | 229.22 | 231.26 | 229.16 | 231.24 | 3,788,356 | +1.27(+0.55%) |
Jan 19, 2018 | 229.53 | 229.97 | 228.84 | 229.97 | 4,597,018 | +0.46(+0.20%) |
Jan 18, 2018 | 230.46 | 230.51 | 228.81 | 229.50 | 5,499,687 | -0.81(-0.35%) |
Jan 17, 2018 | 228.71 | 230.41 | 228.08 | 230.31 | 6,948,100 | +2.88(+1.27%) |
Jan 16, 2018 | 229.60 | 229.87 | 226.64 | 227.43 | 9,179,638 | -0.09(-0.04%) |
Jan 12, 2018 | 227.52 | 227.52 | 227.52 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 224.07 | 225.54 | 223.94 | 225.49 | 3,126,502 | +1.75(+0.78%) |
Jan 10, 2018 | 224.01 | 222.70 | 223.73 | 2,661,144 | -0.18(-0.08%) | |
Jan 09, 2018 | 223.36 | 224.32 | 222.94 | 223.91 | 5,687,232 | +1.09(+0.49%) |
Jan 08, 2018 | 222.97 | 223.16 | 222.53 | 222.82 | 4,361,120 | -0.12(-0.05%) |
Jan 05, 2018 | 221.76 | 223.06 | 221.40 | 222.94 | 3,796,540 | +1.87(+0.85%) |
Jan 04, 2018 | 220.50 | 221.35 | 220.21 | 221.07 | 5,585,467 | +1.46(+0.66%) |
Jan 03, 2018 | 219.06 | 219.85 | 218.84 | 219.61 | 6,265,837 | +0.82(+0.37%) |
Jan 02, 2018 | 219.08 | 219.08 | 218.09 | 218.79 | 5,049,789 | +0.56(+0.26%) |
Dec 29, 2017 | 218.23 | 218.23 | 218.23 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.72 | 218.94 | 218.57 | 218.89 | 3,109,440 | +0.57(+0.26%) |
Dec 27, 2017 | 218.03 | 218.50 | 217.98 | 218.32 | 3,321,787 | +0.20(+0.09%) |
Dec 26, 2017 | 217.84 | 218.41 | 217.79 | 218.11 | 2,444,649 | -0.13(-0.06%) |
Dec 22, 2017 | 218.41 | 218.43 | 217.87 | 218.25 | 2,093,681 | -0.23(-0.10%) |
Dec 21, 2017 | 218.54 | 219.02 | 218.26 | 218.48 | 2,772,455 | +0.52(+0.24%) |
Dec 20, 2017 | 219.07 | 219.13 | 217.68 | 217.96 | 2,720,133 | -0.29(-0.13%) |
Dec 19, 2017 | 219.05 | 219.08 | 217.84 | 218.25 | 3,142,410 | -0.34(-0.16%) |
Dec 18, 2017 | 218.78 | 219.25 | 218.36 | 218.59 | 3,719,299 | +1.36(+0.63%) |
Dec 15, 2017 | 217.20 | 217.63 | 216.85 | 217.23 | 6,645,978 | +1.09(+0.51%) |
Dec 14, 2017 | 217.30 | 217.46 | 216.05 | 216.14 | 5,353,501 | -0.64(-0.30%) |
Dec 13, 2017 | 216.24 | 217.39 | 216.21 | 216.78 | 4,258,601 | +0.76(+0.35%) |
Dec 12, 2017 | 215.57 | 216.40 | 215.51 | 216.02 | 3,723,003 | +1.12(+0.52%) |
Dec 11, 2017 | 214.55 | 214.96 | 214.32 | 214.91 | 2,109,217 | +0.48(+0.23%) |
Dec 08, 2017 | 214.04 | 214.43 | 213.51 | 214.42 | 3,072,588 | +1.11(+0.52%) |
Dec 07, 2017 | 212.30 | 213.76 | 212.20 | 213.31 | 3,082,133 | +0.65(+0.31%) |
Dec 06, 2017 | 213.45 | 212.63 | 212.66 | 4,516,666 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.56 | 214.57 | 212.79 | 213.00 | 5,589,251 | -0.97(-0.45%) |
Dec 04, 2017 | 215.65 | 215.82 | 213.94 | 213.97 | 7,436,519 | +0.58(+0.27%) |
Dec 01, 2017 | 214.00 | 214.26 | 211.57 | 213.39 | 11,103,524 | -0.34(-0.16%) |
Nov 30, 2017 | 211.83 | 214.31 | 211.60 | 213.74 | 7,470,435 | +3.01(+1.43%) |
Nov 29, 2017 | 210.49 | 210.93 | 210.15 | 210.72 | 3,832,817 | +0.95(+0.45%) |
Nov 28, 2017 | 208.00 | 209.86 | 207.92 | 209.77 | 5,491,473 | +2.30(+1.11%) |
Nov 27, 2017 | 207.28 | 207.96 | 207.18 | 207.48 | 2,643,903 | +0.23(+0.11%) |
Nov 24, 2017 | 207.33 | 207.60 | 207.19 | 207.25 | 1,631,014 | +0.26(+0.13%) |
Nov 22, 2017 | 207.77 | 207.77 | 206.79 | 206.98 | 3,250,327 | -0.49(-0.24%) |
Nov 21, 2017 | 206.98 | 207.71 | 206.92 | 207.48 | 3,124,073 | +1.39(+0.67%) |
Nov 20, 2017 | 205.66 | 206.28 | 205.44 | 206.09 | 2,336,603 | +0.67(+0.33%) |
Nov 17, 2017 | 205.75 | 205.93 | 205.39 | 205.42 | 3,957,631 | -0.84(-0.41%) |
Nov 16, 2017 | 205.66 | 206.58 | 205.63 | 206.26 | 3,325,921 | +1.71(+0.84%) |
Nov 15, 2017 | 204.72 | 205.17 | 204.28 | 204.55 | 3,212,598 | -1.16(-0.56%) |
Nov 14, 2017 | 205.44 | 205.77 | 204.50 | 205.71 | 2,901,550 | -0.33(-0.16%) |
Nov 13, 2017 | 205.16 | 206.15 | 205.14 | 206.04 | 2,779,740 | +0.20(+0.10%) |
Nov 10, 2017 | 205.86 | 206.05 | 205.55 | 205.84 | 2,855,237 | -0.25(-0.12%) |
Nov 09, 2017 | 205.89 | 206.59 | 204.72 | 206.09 | 4,810,766 | -0.65(-0.31%) |
Nov 08, 2017 | 206.66 | 206.88 | 206.31 | 206.74 | 1,740,087 | +0.03(+0.02%) |
Nov 07, 2017 | 206.96 | 207.11 | 206.07 | 206.71 | 2,716,951 | +0.01(+0.00%) |
Nov 06, 2017 | 206.54 | 206.86 | 206.42 | 206.70 | 2,902,501 | +0.20(+0.10%) |
Nov 03, 2017 | 206.66 | 206.68 | 206.02 | 206.50 | 2,931,980 | +0.19(+0.09%) |
Nov 02, 2017 | 205.65 | 206.49 | 204.87 | 206.31 | 2,800,492 | +0.68(+0.33%) |
Nov 01, 2017 | 205.99 | 206.36 | 205.22 | 205.63 | 3,046,248 | +0.49(+0.24%) |
Oct 31, 2017 | 205.15 | 205.38 | 204.76 | 205.14 | 2,017,703 | +0.26(+0.13%) |
Oct 30, 2017 | 205.04 | 205.59 | 204.72 | 204.87 | 3,043,444 | -0.74(-0.36%) |
Oct 27, 2017 | 205.42 | 205.75 | 204.90 | 205.61 | 3,353,185 | +0.28(+0.14%) |
Oct 26, 2017 | 205.38 | 205.83 | 205.24 | 205.33 | 2,935,449 | +0.61(+0.30%) |
Oct 25, 2017 | 205.86 | 205.86 | 204.01 | 204.72 | 4,339,740 | -0.99(-0.48%) |
Oct 24, 2017 | 205.56 | 206.08 | 205.43 | 205.72 | 3,758,555 | +1.44(+0.70%) |
Oct 23, 2017 | 205.09 | 205.09 | 204.24 | 204.28 | 2,641,662 | -0.42(-0.21%) |
Oct 20, 2017 | 204.12 | 204.70 | 203.61 | 204.70 | 3,730,632 | +1.46(+0.72%) |
Oct 19, 2017 | 202.53 | 203.25 | 202.25 | 203.24 | 2,597,988 | +0.17(+0.08%) |
Oct 18, 2017 | 202.67 | 203.26 | 202.59 | 203.07 | 3,098,135 | +1.41(+0.70%) |
Oct 17, 2017 | 201.54 | 201.75 | 201.37 | 201.66 | 2,092,469 | +0.35(+0.17%) |
Oct 16, 2017 | 200.97 | 201.38 | 200.75 | 201.31 | 2,704,824 | +0.63(+0.31%) |
Oct 13, 2017 | 200.66 | 200.89 | 200.48 | 200.68 | 1,988,165 | +0.35(+0.18%) |
Oct 12, 2017 | 200.47 | 200.75 | 200.17 | 200.32 | 1,483,114 | -0.25(-0.12%) |
Oct 11, 2017 | 200.32 | 200.60 | 200.19 | 200.57 | 1,617,962 | +0.31(+0.15%) |
Oct 10, 2017 | 200.22 | 200.41 | 199.72 | 200.26 | 1,615,501 | +0.64(+0.32%) |
Oct 09, 2017 | 199.94 | 200.00 | 199.46 | 199.62 | 1,146,404 | -0.02(-0.01%) |
Oct 06, 2017 | 199.46 | 199.71 | 199.36 | 199.64 | 2,382,487 | -0.08(-0.04%) |
Oct 05, 2017 | 198.82 | 199.74 | 198.67 | 199.72 | 2,572,174 | +1.08(+0.54%) |
Oct 04, 2017 | 198.62 | 198.88 | 198.44 | 198.64 | 1,991,328 | +0.15(+0.08%) |
Oct 03, 2017 | 198.05 | 198.53 | 197.94 | 198.49 | 2,856,379 | +0.88(+0.44%) |
Oct 02, 2017 | 196.69 | 197.75 | 196.54 | 197.61 | 2,975,793 | +1.25(+0.63%) |
Sep 29, 2017 | 195.99 | 196.41 | 195.76 | 196.37 | 2,753,521 | +0.19(+0.10%) |
Sep 28, 2017 | 195.62 | 196.32 | 195.39 | 196.18 | 1,667,436 | +0.42(+0.22%) |
Sep 27, 2017 | 196.00 | 196.10 | 195.08 | 195.75 | 2,714,195 | +0.38(+0.19%) |
Sep 26, 2017 | 195.70 | 196.09 | 195.32 | 195.38 | 1,497,106 | -0.11(-0.06%) |
Sep 25, 2017 | 195.75 | 196.03 | 194.76 | 195.49 | 3,241,827 | -0.33(-0.17%) |
Sep 22, 2017 | 195.84 | 196.05 | 195.49 | 195.82 | 2,790,698 | -0.24(-0.12%) |
Sep 21, 2017 | 196.44 | 196.50 | 195.99 | 196.06 | 1,984,806 | -0.38(-0.19%) |
Sep 20, 2017 | 196.15 | 196.48 | 195.60 | 196.44 | 2,074,136 | +0.28(+0.14%) |
Sep 19, 2017 | 195.97 | 196.24 | 195.86 | 196.16 | 2,328,358 | +0.37(+0.19%) |
Sep 18, 2017 | 195.58 | 195.99 | 195.36 | 195.79 | 2,082,698 | +0.62(+0.32%) |
Sep 15, 2017 | 194.89 | 195.27 | 194.69 | 195.17 | 2,710,100 | +0.51(+0.26%) |
Sep 14, 2017 | 194.06 | 194.75 | 194.04 | 194.65 | 2,162,802 | +0.49(+0.25%) |
Sep 13, 2017 | 193.80 | 194.19 | 193.67 | 194.16 | 1,965,411 | +0.30(+0.15%) |
Sep 12, 2017 | 193.78 | 193.99 | 193.56 | 193.86 | 2,367,964 | +0.58(+0.30%) |
Sep 11, 2017 | 192.25 | 193.39 | 192.25 | 193.28 | 3,448,487 | +2.21(+1.15%) |
Sep 08, 2017 | 190.53 | 191.45 | 190.45 | 191.08 | 2,439,361 | +0.11(+0.06%) |
Sep 07, 2017 | 191.28 | 191.50 | 190.59 | 190.97 | 2,264,608 | -0.12(-0.06%) |
Sep 06, 2017 | 191.34 | 191.41 | 191.01 | 191.09 | 2,187,749 | +0.51(+0.27%) |
Sep 05, 2017 | 192.21 | 192.21 | 190.15 | 190.58 | 4,372,778 | -1.97(-1.02%) |
Sep 01, 2017 | 192.73 | 192.98 | 192.47 | 192.55 | 2,455,834 | +0.35(+0.18%) |
Aug 31, 2017 | 192.21 | 192.52 | 191.85 | 192.20 | 2,480,142 | +0.52(+0.27%) |
Aug 30, 2017 | 191.53 | 191.88 | 191.21 | 191.68 | 2,060,577 | +0.30(+0.16%) |
Aug 29, 2017 | 189.71 | 191.53 | 189.66 | 191.38 | 2,298,949 | +0.57(+0.30%) |
Aug 28, 2017 | 191.31 | 191.38 | 190.46 | 190.82 | 1,626,185 | -0.09(-0.05%) |
Aug 25, 2017 | 191.10 | 191.68 | 190.87 | 190.90 | 2,710,604 | +0.33(+0.17%) |
Aug 24, 2017 | 191.35 | 191.35 | 190.40 | 190.57 | 2,209,314 | -0.23(-0.12%) |
Aug 23, 2017 | 190.88 | 191.27 | 190.73 | 190.80 | 4,179,525 | -0.68(-0.35%) |
Aug 22, 2017 | 190.35 | 191.61 | 190.26 | 191.47 | 2,767,653 | +1.71(+0.90%) |
Aug 21, 2017 | 189.52 | 189.92 | 188.88 | 189.76 | 3,959,901 | +0.18(+0.10%) |
Aug 18, 2017 | 189.98 | 190.57 | 189.25 | 189.58 | 5,103,735 | -0.66(-0.35%) |
Aug 17, 2017 | 192.15 | 192.21 | 190.20 | 190.24 | 4,046,462 | -2.32(-1.21%) |
Aug 16, 2017 | 192.76 | 193.11 | 192.40 | 192.56 | 2,834,450 | +0.27(+0.14%) |
Aug 15, 2017 | 192.66 | 192.66 | 192.03 | 192.29 | 2,101,634 | +0.17(+0.09%) |
Aug 14, 2017 | 192.05 | 192.40 | 191.99 | 192.13 | 2,982,380 | +1.11(+0.58%) |
Aug 11, 2017 | 191.07 | 191.47 | 190.86 | 191.02 | 5,661,079 | +0.09(+0.05%) |
Aug 10, 2017 | 191.99 | 192.06 | 190.88 | 190.93 | 8,967,274 | -1.66(-0.86%) |
Aug 09, 2017 | 192.44 | 192.69 | 192.12 | 192.59 | 4,070,669 | -0.17(-0.09%) |
Aug 08, 2017 | 192.85 | 193.62 | 192.54 | 192.75 | 4,146,570 | -0.14(-0.07%) |
Aug 07, 2017 | 192.81 | 193.01 | 192.68 | 192.89 | 2,178,223 | +0.24(+0.13%) |
Aug 04, 2017 | 192.71 | 192.74 | 192.18 | 192.65 | 2,149,792 | +0.45(+0.23%) |
Aug 03, 2017 | 192.09 | 192.35 | 191.91 | 192.20 | 2,857,648 | +0.15(+0.08%) |
Aug 02, 2017 | 192.00 | 192.26 | 191.66 | 192.06 | 3,506,861 | +0.45(+0.24%) |
Aug 01, 2017 | 191.93 | 191.98 | 191.41 | 191.60 | 2,641,426 | +0.59(+0.31%) |
Jul 31, 2017 | 190.97 | 191.31 | 190.83 | 191.02 | 2,019,962 | +0.59(+0.31%) |
Jul 28, 2017 | 190.00 | 190.54 | 189.79 | 190.42 | 2,639,099 | +0.26(+0.14%) |
Jul 27, 2017 | 189.78 | 190.19 | 189.21 | 190.16 | 3,666,514 | +0.79(+0.42%) |
Jul 26, 2017 | 189.37 | 189.67 | 189.15 | 189.37 | 2,336,782 | +0.83(+0.44%) |
Jul 25, 2017 | 189.09 | 189.11 | 188.21 | 188.54 | 2,202,923 | +0.67(+0.36%) |
Jul 24, 2017 | 188.23 | 188.23 | 187.51 | 187.86 | 1,671,083 | -0.38(-0.20%) |
Jul 21, 2017 | 187.95 | 188.26 | 187.57 | 188.25 | 2,545,973 | -0.37(-0.20%) |
Jul 20, 2017 | 188.95 | 188.96 | 188.24 | 188.62 | 1,570,580 | -0.11(-0.06%) |
Jul 19, 2017 | 188.36 | 188.75 | 188.17 | 188.73 | 2,046,961 | +0.54(+0.29%) |
Jul 18, 2017 | 188.16 | 188.29 | 187.26 | 188.19 | 2,576,068 | -0.45(-0.24%) |
Jul 17, 2017 | 188.73 | 188.88 | 188.49 | 188.65 | 2,625,946 | -0.03(-0.02%) |
Jul 14, 2017 | 189.05 | 187.68 | 188.68 | 2,745,616 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.84 | 188.07 | 187.58 | 187.98 | 1,819,202 | +0.20(+0.11%) |
Jul 12, 2017 | 187.56 | 188.19 | 187.48 | 187.78 | 2,410,832 | +1.09(+0.58%) |
Jul 11, 2017 | 186.63 | 186.97 | 185.56 | 186.69 | 1,808,233 | -0.01(-0.00%) |
Jul 10, 2017 | 186.43 | 187.01 | 186.39 | 186.70 | 1,325,640 | -0.05(-0.03%) |
Jul 07, 2017 | 186.31 | 186.85 | 186.20 | 186.75 | 1,520,429 | +0.79(+0.43%) |
Jul 06, 2017 | 186.79 | 186.92 | 185.78 | 185.96 | 2,634,884 | -1.26(-0.67%) |
Jul 05, 2017 | 187.35 | 187.43 | 186.56 | 187.21 | 2,062,141 | +0.08(+0.04%) |
Jul 03, 2017 | 186.66 | 187.90 | 186.60 | 187.13 | 2,447,130 | +1.09(+0.59%) |
Jun 30, 2017 | 185.97 | 186.70 | 185.81 | 186.04 | 2,540,552 | +0.55(+0.30%) |
Jun 29, 2017 | 187.16 | 187.19 | 184.70 | 185.50 | 5,005,379 | -1.42(-0.76%) |
Jun 28, 2017 | 185.77 | 187.15 | 186.34 | 186.92 | 5,379,821 | +1.14(+0.62%) |
Jun 27, 2017 | 186.46 | 186.82 | 185.72 | 185.77 | 2,271,101 | -0.82(-0.44%) |
Jun 26, 2017 | 186.96 | 187.37 | 186.30 | 186.59 | 2,224,025 | +0.11(+0.06%) |
Jun 23, 2017 | 186.22 | 186.66 | 185.89 | 186.48 | 1,543,693 | +0.01(+0.00%) |
Jun 22, 2017 | 186.78 | 186.96 | 186.41 | 186.47 | 3,091,324 | -0.14(-0.08%) |
Jun 21, 2017 | 187.28 | 187.29 | 186.39 | 186.61 | 2,440,622 | -0.44(-0.24%) |
Jun 20, 2017 | 187.48 | 187.64 | 187.03 | 187.06 | 2,019,708 | -0.45(-0.24%) |
Jun 19, 2017 | 187.02 | 187.59 | 186.78 | 187.51 | 2,410,780 | +1.19(+0.64%) |
Jun 16, 2017 | 186.12 | 186.34 | 185.68 | 186.32 | 2,718,700 | +0.23(+0.12%) |
Jun 15, 2017 | 185.40 | 186.19 | 185.28 | 186.09 | 2,953,075 | -0.13(-0.07%) |
Jun 14, 2017 | 186.17 | 186.36 | 185.47 | 186.22 | 6,225,742 | +0.41(+0.22%) |
Jun 13, 2017 | 185.32 | 185.83 | 185.28 | 185.81 | 2,786,757 | +0.84(+0.46%) |
Jun 12, 2017 | 185.02 | 185.30 | 184.52 | 184.97 | 4,228,350 | -0.24(-0.13%) |
Jun 09, 2017 | 184.75 | 185.55 | 184.26 | 185.21 | 4,904,497 | +0.71(+0.38%) |
Jun 08, 2017 | 184.29 | 185.23 | 184.09 | 184.50 | 2,331,424 | +0.12(+0.07%) |
Jun 07, 2017 | 184.35 | 184.55 | 183.87 | 184.38 | 1,775,123 | +0.30(+0.17%) |
Jun 06, 2017 | 184.04 | 184.43 | 183.90 | 184.07 | 2,405,690 | -0.43(-0.23%) |
Jun 05, 2017 | 184.50 | 184.80 | 184.31 | 184.50 | 2,208,168 | -0.04(-0.02%) |
Jun 02, 2017 | 184.14 | 184.80 | 183.99 | 184.54 | 2,657,167 | +0.44(+0.24%) |
Jun 01, 2017 | 183.12 | 184.10 | 182.80 | 184.10 | 2,098,536 | +1.22(+0.67%) |
May 31, 2017 | 183.24 | 183.24 | 182.29 | 182.88 | 1,811,461 | -0.18(-0.10%) |
May 30, 2017 | 183.06 | 183.33 | 182.85 | 183.06 | 1,224,109 | -0.29(-0.16%) |
May 26, 2017 | 183.35 | 183.51 | 183.16 | 183.35 | 1,323,021 | -0.03(-0.02%) |
May 25, 2017 | 183.33 | 183.68 | 183.14 | 183.38 | 2,524,237 | +0.66(+0.36%) |
May 24, 2017 | 182.29 | 182.84 | 182.07 | 182.72 | 3,999,611 | +0.61(+0.33%) |
May 23, 2017 | 182.10 | 182.31 | 181.74 | 182.11 | 3,970,265 | +0.41(+0.23%) |
May 22, 2017 | 181.42 | 181.90 | 181.42 | 181.70 | 2,578,831 | +0.77(+0.42%) |
May 19, 2017 | 180.05 | 181.41 | 179.90 | 180.94 | 5,618,420 | +1.23(+0.69%) |
May 18, 2017 | 178.90 | 180.57 | 178.78 | 179.70 | 7,662,628 | +0.43(+0.24%) |
May 17, 2017 | 180.71 | 181.12 | 179.19 | 179.28 | 6,583,431 | -3.02(-1.66%) |
May 16, 2017 | 182.62 | 182.74 | 181.87 | 182.30 | 2,001,138 | +0.02(+0.01%) |
May 15, 2017 | 181.82 | 182.46 | 181.82 | 182.28 | 2,094,317 | +0.80(+0.44%) |
May 12, 2017 | 181.45 | 181.72 | 181.32 | 181.48 | 1,814,457 | -0.23(-0.13%) |
May 11, 2017 | 181.60 | 181.87 | 180.69 | 181.72 | 3,561,698 | -0.17(-0.10%) |
May 10, 2017 | 181.64 | 182.18 | 181.39 | 181.89 | 1,605,725 | -0.12(-0.07%) |
May 09, 2017 | 182.46 | 182.62 | 181.67 | 182.01 | 1,807,676 | -0.26(-0.14%) |
May 08, 2017 | 182.08 | 182.36 | 181.94 | 182.27 | 2,661,583 | +0.13(+0.07%) |
May 05, 2017 | 181.53 | 182.15 | 181.27 | 182.14 | 1,927,663 | +0.50(+0.28%) |
May 04, 2017 | 182.04 | 182.04 | 180.78 | 181.64 | 3,040,566 | -0.03(-0.01%) |
May 03, 2017 | 181.88 | 181.01 | 181.66 | 2,105,451 | +0.08(+0.04%) | |
May 02, 2017 | 181.56 | 181.74 | 181.26 | 181.59 | 1,565,837 | +0.18(+0.10%) |
May 01, 2017 | 181.90 | 181.90 | 181.21 | 181.41 | 2,172,075 | -0.14(-0.08%) |
Apr 28, 2017 | 182.02 | 182.02 | 181.45 | 181.54 | 2,227,361 | -0.42(-0.23%) |
Apr 27, 2017 | 182.11 | 182.14 | 181.53 | 181.96 | 2,247,094 | +0.08(+0.04%) |
Apr 26, 2017 | 182.18 | 182.72 | 181.86 | 181.88 | 3,298,100 | -0.18(-0.10%) |
Apr 25, 2017 | 181.43 | 182.32 | 181.34 | 182.06 | 4,010,989 | +2.00(+1.11%) |
Apr 24, 2017 | 180.02 | 180.28 | 179.76 | 180.07 | 3,708,269 | +1.85(+1.04%) |
Apr 21, 2017 | 178.44 | 178.63 | 177.80 | 178.22 | 3,495,152 | -0.23(-0.13%) |
Apr 20, 2017 | 177.28 | 178.89 | 177.12 | 178.45 | 4,465,217 | +1.60(+0.91%) |
Apr 19, 2017 | 178.07 | 178.10 | 176.66 | 176.85 | 4,156,705 | -1.07(-0.60%) |
Apr 18, 2017 | 178.16 | 178.55 | 177.34 | 177.91 | 2,877,735 | -0.94(-0.53%) |
Apr 17, 2017 | 177.78 | 178.94 | 177.72 | 178.86 | 2,605,454 | +1.56(+0.88%) |
Apr 13, 2017 | 178.14 | 178.66 | 177.29 | 177.30 | 4,155,685 | -1.13(-0.63%) |
Apr 12, 2017 | 178.97 | 178.97 | 178.15 | 178.43 | 2,502,773 | -0.57(-0.32%) |
Apr 11, 2017 | 178.90 | 179.07 | 177.79 | 179.00 | 4,047,645 | -0.05(-0.03%) |
Apr 10, 2017 | 179.14 | 179.86 | 178.67 | 179.05 | 2,760,784 | +0.01(+0.00%) |
Apr 07, 2017 | 178.88 | 179.64 | 178.62 | 179.04 | 3,007,681 | -0.06(-0.03%) |
Apr 06, 2017 | 179.10 | 179.83 | 178.65 | 179.10 | 3,673,285 | +0.16(+0.09%) |
Apr 05, 2017 | 180.09 | 181.01 | 178.85 | 178.94 | 4,737,994 | -0.34(-0.19%) |
Apr 04, 2017 | 178.73 | 179.38 | 178.55 | 179.28 | 2,944,370 | +0.35(+0.19%) |