Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 225.03 | 225.91 | 224.95 | 225.46 | 4,215,272 | +1.15(+0.51%) |
Jul 30, 2018 | 225.78 | 226.01 | 224.13 | 224.31 | 5,055,400 | -1.23(-0.55%) |
Jul 27, 2018 | 226.29 | 226.73 | 224.85 | 225.54 | 6,598,666 | -0.76(-0.34%) |
Jul 26, 2018 | 225.77 | 226.80 | 225.71 | 226.30 | 4,706,295 | +0.97(+0.43%) |
Jul 25, 2018 | 223.15 | 225.45 | 222.59 | 225.33 | 5,288,533 | +1.61(+0.72%) |
Jul 24, 2018 | 222.88 | 224.12 | 222.70 | 223.72 | 6,183,226 | +1.73(+0.78%) |
Jul 23, 2018 | 221.95 | 222.29 | 221.42 | 221.99 | 2,016,699 | -0.16(-0.07%) |
Jul 20, 2018 | 221.60 | 222.68 | 221.48 | 222.15 | 3,030,191 | -0.03(-0.01%) |
Jul 19, 2018 | 222.56 | 222.91 | 222.06 | 222.18 | 2,863,862 | -1.10(-0.49%) |
Jul 18, 2018 | 222.71 | 223.40 | 222.38 | 223.28 | 2,390,148 | +0.66(+0.30%) |
Jul 17, 2018 | 221.97 | 222.87 | 221.39 | 222.61 | 3,339,634 | +0.54(+0.24%) |
Jul 16, 2018 | 221.82 | 222.14 | 221.33 | 222.07 | 2,113,069 | +0.42(+0.19%) |
Jul 13, 2018 | 220.81 | 221.89 | 220.53 | 221.66 | 3,406,895 | +0.80(+0.36%) |
Jul 12, 2018 | 220.66 | 220.98 | 219.86 | 220.86 | 3,575,489 | +1.97(+0.90%) |
Jul 11, 2018 | 219.12 | 219.85 | 218.50 | 218.89 | 4,977,660 | -1.90(-0.86%) |
Jul 10, 2018 | 220.17 | 221.02 | 220.10 | 220.80 | 3,912,477 | +1.23(+0.56%) |
Jul 09, 2018 | 217.74 | 219.71 | 217.72 | 219.57 | 4,148,465 | +2.87(+1.32%) |
Jul 06, 2018 | 215.55 | 217.23 | 215.11 | 216.70 | 4,003,072 | +0.93(+0.43%) |
Jul 05, 2018 | 215.39 | 215.87 | 214.12 | 215.76 | 3,717,207 | +1.67(+0.78%) |
Jul 03, 2018 | 214.09 | 214.09 | 214.09 | 0 | -0.95(-0.44%) | |
Jul 02, 2018 | 213.44 | 215.31 | 213.17 | 215.04 | 6,433,818 | +0.00(+0.00%) |
Jun 29, 2018 | 215.70 | 217.01 | 214.91 | 215.04 | 4,476,889 | +0.58(+0.27%) |
Jun 28, 2018 | 213.04 | 215.24 | 212.47 | 214.46 | 6,234,604 | +0.85(+0.40%) |
Jun 27, 2018 | 215.52 | 217.56 | 213.51 | 213.61 | 6,940,760 | -1.37(-0.64%) |
Jun 26, 2018 | 215.21 | 215.89 | 214.63 | 214.99 | 4,326,938 | +0.32(+0.15%) |
Jun 25, 2018 | 216.32 | 216.52 | 213.24 | 214.67 | 10,762,442 | -2.99(-1.38%) |
Jun 22, 2018 | 217.87 | 218.39 | 217.44 | 217.66 | 4,123,518 | +1.05(+0.49%) |
Jun 21, 2018 | 217.78 | 217.88 | 216.10 | 216.61 | 5,275,427 | -1.74(-0.80%) |
Jun 20, 2018 | 219.67 | 219.69 | 218.04 | 218.34 | 5,307,053 | -0.37(-0.17%) |
Jun 19, 2018 | 218.47 | 219.03 | 217.52 | 218.72 | 6,218,677 | -2.53(-1.14%) |
Jun 18, 2018 | 220.42 | 221.39 | 219.85 | 221.24 | 4,597,610 | -0.89(-0.40%) |
Jun 15, 2018 | 222.54 | 220.39 | 222.13 | 7,157,333 | -0.78(-0.35%) | |
Jun 14, 2018 | 223.94 | 224.26 | 222.51 | 222.91 | 5,651,418 | -0.17(-0.08%) |
Jun 13, 2018 | 224.17 | 224.47 | 222.94 | 223.08 | 4,304,808 | -0.99(-0.44%) |
Jun 12, 2018 | 224.46 | 224.48 | 223.41 | 224.07 | 7,382,447 | -0.08(-0.04%) |
Jun 11, 2018 | 224.35 | 224.83 | 223.82 | 224.15 | 4,747,453 | +0.11(+0.05%) |
Jun 08, 2018 | 222.88 | 224.17 | 222.71 | 224.04 | 5,031,656 | +0.66(+0.29%) |
Jun 07, 2018 | 223.11 | 224.13 | 222.69 | 223.39 | 4,844,747 | +0.89(+0.40%) |
Jun 06, 2018 | 222.50 | 222.49 | 4,636,356 | +2.98(+1.36%) | ||
Jun 05, 2018 | 219.52 | 219.80 | 218.64 | 219.51 | 3,182,940 | -0.04(-0.02%) |
Jun 04, 2018 | 219.13 | 219.97 | 218.97 | 219.56 | 3,457,923 | +1.63(+0.75%) |
Jun 01, 2018 | 217.74 | 218.34 | 217.30 | 217.93 | 4,030,394 | +1.93(+0.89%) |
May 31, 2018 | 217.61 | 217.63 | 215.41 | 216.00 | 6,050,725 | -2.23(-1.02%) |
May 30, 2018 | 216.88 | 218.64 | 216.35 | 218.23 | 4,730,765 | +2.88(+1.34%) |
May 29, 2018 | 217.06 | 217.80 | 214.35 | 215.35 | 7,273,195 | -3.47(-1.58%) |
May 25, 2018 | 218.82 | 218.82 | 218.82 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 219.50 | 219.76 | 217.48 | 219.30 | 3,897,663 | -0.64(-0.29%) |
May 23, 2018 | 218.34 | 220.00 | 218.02 | 219.94 | 3,944,369 | +0.40(+0.18%) |
May 22, 2018 | 221.48 | 221.53 | 219.31 | 219.54 | 2,631,392 | -1.56(-0.70%) |
May 21, 2018 | 220.46 | 221.74 | 220.45 | 221.10 | 4,588,692 | +2.60(+1.19%) |
May 18, 2018 | 218.47 | 218.96 | 217.98 | 218.50 | 2,723,084 | -0.04(-0.02%) |
May 17, 2018 | 218.59 | 219.55 | 217.78 | 218.53 | 2,333,305 | -0.20(-0.09%) |
May 16, 2018 | 218.04 | 219.01 | 217.86 | 218.74 | 2,305,316 | +0.58(+0.27%) |
May 15, 2018 | 218.82 | 218.92 | 217.43 | 218.15 | 5,391,114 | -1.73(-0.79%) |
May 14, 2018 | 220.01 | 220.70 | 219.51 | 219.88 | 4,859,101 | +0.64(+0.29%) |
May 11, 2018 | 218.50 | 219.59 | 218.22 | 219.24 | 3,733,621 | +0.95(+0.44%) |
May 10, 2018 | 217.00 | 218.86 | 216.97 | 218.29 | 4,395,284 | +1.82(+0.84%) |
May 09, 2018 | 215.44 | 216.87 | 214.54 | 216.47 | 4,159,741 | +1.75(+0.81%) |
May 08, 2018 | 214.50 | 215.22 | 213.33 | 214.72 | 3,317,379 | +0.00(+0.00%) |
May 07, 2018 | 214.79 | 215.82 | 213.90 | 214.72 | 3,389,923 | +0.79(+0.37%) |
May 04, 2018 | 210.04 | 214.55 | 209.66 | 213.93 | 4,082,166 | +3.02(+1.43%) |
May 03, 2018 | 209.87 | 211.56 | 207.40 | 210.91 | 6,996,754 | -0.01(-0.00%) |
May 02, 2018 | 212.24 | 213.21 | 210.58 | 210.92 | 3,093,453 | -1.46(-0.69%) |
May 01, 2018 | 212.31 | 212.49 | 209.86 | 212.38 | 4,982,624 | -0.69(-0.32%) |
Apr 30, 2018 | 215.32 | 215.97 | 213.04 | 213.06 | 3,938,299 | -1.24(-0.58%) |
Apr 27, 2018 | 214.33 | 214.74 | 213.27 | 214.31 | 3,638,777 | -0.15(-0.07%) |
Apr 26, 2018 | 212.97 | 215.13 | 212.69 | 214.46 | 4,356,670 | +2.13(+1.01%) |
Apr 25, 2018 | 211.96 | 212.88 | 210.02 | 212.32 | 5,971,930 | +0.54(+0.25%) |
Apr 24, 2018 | 216.46 | 216.61 | 210.05 | 211.78 | 8,033,172 | -3.76(-1.74%) |
Apr 23, 2018 | 216.17 | 216.28 | 214.48 | 215.54 | 2,822,859 | -0.11(-0.05%) |
Apr 20, 2018 | 217.32 | 217.58 | 214.87 | 215.66 | 3,850,461 | -1.73(-0.79%) |
Apr 19, 2018 | 217.69 | 218.28 | 216.43 | 217.38 | 4,220,085 | -0.71(-0.33%) |
Apr 18, 2018 | 218.54 | 218.84 | 217.84 | 218.10 | 4,130,607 | -0.37(-0.17%) |
Apr 17, 2018 | 218.78 | 219.07 | 218.00 | 218.47 | 4,333,926 | +1.92(+0.89%) |
Apr 16, 2018 | 216.11 | 217.47 | 215.75 | 216.55 | 4,557,374 | +1.80(+0.84%) |
Apr 13, 2018 | 217.25 | 217.29 | 213.65 | 214.75 | 5,923,638 | -1.08(-0.50%) |
Apr 12, 2018 | 214.82 | 216.72 | 214.62 | 215.83 | 5,376,775 | +2.58(+1.21%) |
Apr 11, 2018 | 213.47 | 214.75 | 212.82 | 213.25 | 5,366,709 | -1.88(-0.87%) |
Apr 10, 2018 | 214.55 | 216.00 | 213.53 | 215.13 | 6,785,529 | +3.77(+1.79%) |
Apr 09, 2018 | 212.62 | 214.80 | 211.09 | 211.35 | 5,727,690 | +0.53(+0.25%) |
Apr 06, 2018 | 213.62 | 215.34 | 209.16 | 210.83 | 7,923,346 | -5.09(-2.36%) |
Apr 05, 2018 | 214.94 | 216.96 | 214.57 | 215.92 | 5,370,802 | +2.16(+1.01%) |
Apr 04, 2018 | 207.23 | 214.15 | 207.13 | 213.76 | 7,269,852 | +2.04(+0.96%) |
Apr 03, 2018 | 209.28 | 211.81 | 208.42 | 211.72 | 11,198,714 | +3.53(+1.69%) |
Apr 02, 2018 | 211.88 | 212.50 | 205.60 | 208.20 | 10,453,478 | -4.63(-2.18%) |
Mar 29, 2018 | 212.83 | 212.83 | 212.83 | 0 | +2.75(+1.31%) | |
Mar 28, 2018 | 210.75 | 212.23 | 208.99 | 210.08 | 9,053,693 | -0.01(-0.00%) |
Mar 27, 2018 | 214.28 | 215.35 | 208.81 | 210.09 | 7,383,063 | -3.11(-1.46%) |
Mar 26, 2018 | 210.74 | 213.49 | 209.12 | 213.20 | 7,473,709 | +5.90(+2.85%) |
Mar 23, 2018 | 211.57 | 212.39 | 207.05 | 207.30 | 8,618,840 | -3.73(-1.77%) |
Mar 22, 2018 | 215.20 | 215.98 | 210.86 | 211.03 | 8,428,318 | -6.40(-2.94%) |
Mar 21, 2018 | 217.89 | 220.10 | 217.16 | 217.43 | 4,924,080 | -0.42(-0.19%) |
Mar 20, 2018 | 217.31 | 218.51 | 217.16 | 217.85 | 3,695,837 | +1.05(+0.48%) |
Mar 19, 2018 | 218.91 | 218.98 | 215.40 | 216.80 | 6,506,376 | -2.81(-1.28%) |
Mar 16, 2018 | 219.15 | 220.52 | 218.94 | 219.62 | 3,890,568 | +0.49(+0.22%) |
Mar 15, 2018 | 218.99 | 220.71 | 218.07 | 219.13 | 5,760,205 | +0.99(+0.45%) |
Mar 14, 2018 | 221.25 | 221.43 | 217.30 | 218.14 | 7,064,053 | -2.06(-0.94%) |
Mar 13, 2018 | 222.74 | 223.50 | 219.70 | 220.20 | 6,931,852 | -1.53(-0.69%) |
Mar 12, 2018 | 223.57 | 224.16 | 221.50 | 221.73 | 6,264,109 | -1.41(-0.63%) |
Mar 09, 2018 | 220.83 | 223.14 | 220.31 | 223.14 | 4,436,263 | +3.89(+1.77%) |
Mar 08, 2018 | 219.24 | 219.75 | 217.56 | 219.25 | 6,634,042 | +0.91(+0.41%) |
Mar 07, 2018 | 218.76 | 215.96 | 218.34 | 6,083,951 | -0.64(-0.29%) | |
Mar 06, 2018 | 220.16 | 220.16 | 217.41 | 218.99 | 4,972,751 | +0.00(+0.00%) |
Mar 05, 2018 | 214.59 | 219.68 | 214.55 | 218.99 | 5,551,707 | +3.07(+1.42%) |
Mar 02, 2018 | 214.33 | 216.42 | 213.11 | 215.91 | 7,264,955 | -0.55(-0.26%) |
Mar 01, 2018 | 220.19 | 221.65 | 215.05 | 216.47 | 9,248,656 | -3.71(-1.69%) |
Feb 28, 2018 | 224.57 | 225.09 | 220.18 | 220.18 | 6,018,027 | -3.31(-1.48%) |
Feb 27, 2018 | 226.25 | 226.92 | 223.46 | 223.49 | 8,200,143 | -2.61(-1.15%) |
Feb 26, 2018 | 223.81 | 226.33 | 223.49 | 226.10 | 6,923,177 | +3.53(+1.59%) |
Feb 23, 2018 | 220.70 | 222.60 | 220.05 | 222.57 | 5,816,845 | +3.01(+1.37%) |
Feb 22, 2018 | 219.56 | 7,204,790 | +1.56(+0.71%) | |||
Feb 21, 2018 | 219.66 | 222.22 | 217.99 | 218.00 | 6,693,157 | -1.43(-0.65%) |
Feb 20, 2018 | 220.39 | 221.26 | 218.77 | 219.44 | 9,863,511 | -2.30(-1.04%) |
Feb 16, 2018 | 221.73 | 221.73 | 221.73 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 220.87 | 221.64 | 219.18 | 221.64 | 6,938,615 | +2.81(+1.28%) |
Feb 14, 2018 | 215.21 | 219.00 | 215.09 | 218.83 | 6,564,608 | +2.40(+1.11%) |
Feb 13, 2018 | 214.81 | 217.03 | 214.47 | 216.43 | 7,096,919 | +0.35(+0.16%) |
Feb 12, 2018 | 214.21 | 217.56 | 213.36 | 216.08 | 11,910,347 | +3.63(+1.71%) |
Feb 09, 2018 | 211.91 | 214.21 | 205.19 | 212.45 | 22,622,996 | +2.95(+1.41%) |
Feb 08, 2018 | 218.53 | 218.64 | 209.35 | 209.50 | 18,022,828 | -8.86(-4.06%) |
Feb 07, 2018 | 217.90 | 221.89 | 217.31 | 218.36 | 14,388,830 | -0.18(-0.08%) |
Feb 06, 2018 | 209.19 | 218.86 | 208.51 | 218.53 | 23,339,634 | +2.83(+1.31%) |
Feb 05, 2018 | 221.39 | 223.85 | 209.84 | 215.71 | 22,626,950 | -8.07(-3.60%) |
Feb 02, 2018 | 227.88 | 228.09 | 223.60 | 223.77 | 10,807,488 | -5.87(-2.56%) |
Feb 01, 2018 | 228.18 | 230.77 | 228.18 | 229.65 | 5,892,013 | +0.16(+0.07%) |
Jan 31, 2018 | 230.86 | 231.00 | 228.48 | 229.49 | 6,113,251 | +0.72(+0.31%) |
Jan 30, 2018 | 229.52 | 230.24 | 228.30 | 228.77 | 10,712,851 | -3.11(-1.34%) |
Jan 29, 2018 | 233.10 | 233.40 | 231.84 | 231.87 | 5,241,883 | -1.54(-0.66%) |
Jan 26, 2018 | 232.01 | 233.43 | 231.78 | 233.41 | 4,399,373 | +1.90(+0.82%) |
Jan 25, 2018 | 231.37 | 232.08 | 230.35 | 231.51 | 6,741,023 | +1.03(+0.45%) |
Jan 24, 2018 | 230.86 | 231.52 | 228.99 | 230.48 | 8,093,467 | +0.62(+0.27%) |
Jan 23, 2018 | 229.83 | 230.23 | 229.34 | 229.86 | 3,965,699 | -0.10(-0.04%) |
Jan 22, 2018 | 227.96 | 229.99 | 227.90 | 229.96 | 3,809,370 | +1.26(+0.55%) |
Jan 19, 2018 | 228.27 | 228.71 | 227.58 | 228.70 | 4,622,517 | +0.46(+0.20%) |
Jan 18, 2018 | 229.18 | 229.24 | 227.55 | 228.24 | 5,530,202 | -0.81(-0.35%) |
Jan 17, 2018 | 227.45 | 229.14 | 226.82 | 229.04 | 6,986,652 | +2.87(+1.27%) |
Jan 16, 2018 | 228.33 | 228.60 | 225.39 | 226.18 | 9,230,572 | -0.09(-0.04%) |
Jan 12, 2018 | 226.26 | 226.26 | 226.26 | 0 | +2.02(+0.90%) | |
Jan 11, 2018 | 222.83 | 224.30 | 222.70 | 224.25 | 3,143,849 | +1.75(+0.78%) |
Jan 10, 2018 | 222.77 | 221.47 | 222.50 | 2,675,909 | -0.18(-0.08%) | |
Jan 09, 2018 | 222.13 | 223.08 | 221.71 | 222.68 | 5,718,788 | +1.08(+0.49%) |
Jan 08, 2018 | 221.74 | 221.93 | 221.30 | 221.60 | 4,385,318 | -0.11(-0.05%) |
Jan 05, 2018 | 220.53 | 221.82 | 220.17 | 221.71 | 3,817,605 | +1.86(+0.85%) |
Jan 04, 2018 | 219.29 | 220.13 | 218.99 | 219.85 | 5,616,459 | +1.45(+0.66%) |
Jan 03, 2018 | 217.85 | 218.64 | 217.63 | 218.40 | 6,300,603 | +0.82(+0.38%) |
Jan 02, 2018 | 217.87 | 217.87 | 216.89 | 217.59 | 5,077,808 | +0.56(+0.26%) |
Dec 29, 2017 | 217.03 | 217.03 | 217.03 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 217.52 | 217.74 | 217.37 | 217.68 | 3,126,693 | +0.57(+0.26%) |
Dec 27, 2017 | 216.82 | 217.29 | 216.78 | 217.11 | 3,340,218 | +0.20(+0.09%) |
Dec 26, 2017 | 216.64 | 217.21 | 216.59 | 216.91 | 2,458,214 | -0.13(-0.06%) |
Dec 22, 2017 | 217.20 | 217.23 | 216.66 | 217.04 | 2,105,298 | -0.23(-0.11%) |
Dec 21, 2017 | 217.33 | 217.81 | 217.06 | 217.27 | 2,787,839 | +0.52(+0.24%) |
Dec 20, 2017 | 217.86 | 217.92 | 216.48 | 216.75 | 2,735,226 | -0.29(-0.13%) |
Dec 19, 2017 | 217.84 | 217.87 | 216.64 | 217.04 | 3,159,846 | -0.34(-0.16%) |
Dec 18, 2017 | 217.58 | 218.04 | 217.16 | 217.38 | 3,739,936 | +1.35(+0.63%) |
Dec 15, 2017 | 216.00 | 216.43 | 215.66 | 216.03 | 6,682,854 | +1.09(+0.51%) |
Dec 14, 2017 | 216.10 | 216.26 | 214.86 | 214.94 | 5,383,211 | -0.64(-0.30%) |
Dec 13, 2017 | 215.05 | 216.19 | 215.01 | 215.58 | 4,282,235 | +0.75(+0.35%) |
Dec 12, 2017 | 214.38 | 215.21 | 214.32 | 214.83 | 3,743,665 | +1.11(+0.52%) |
Dec 11, 2017 | 213.37 | 213.78 | 213.13 | 213.72 | 2,120,922 | +0.48(+0.23%) |
Dec 08, 2017 | 212.86 | 213.25 | 212.33 | 213.24 | 3,089,640 | +1.10(+0.52%) |
Dec 07, 2017 | 211.13 | 212.58 | 211.03 | 212.13 | 3,099,238 | +0.65(+0.31%) |
Dec 06, 2017 | 212.27 | 211.45 | 211.49 | 4,541,732 | -0.34(-0.16%) | |
Dec 05, 2017 | 213.38 | 213.39 | 211.62 | 211.83 | 5,620,270 | -0.96(-0.45%) |
Dec 04, 2017 | 214.46 | 214.63 | 212.76 | 212.79 | 7,477,789 | +0.58(+0.27%) |
Dec 01, 2017 | 212.82 | 213.08 | 210.40 | 212.21 | 11,165,146 | -0.34(-0.16%) |
Nov 30, 2017 | 210.66 | 213.12 | 210.43 | 212.56 | 7,511,894 | +2.99(+1.43%) |
Nov 29, 2017 | 209.33 | 209.76 | 208.99 | 209.56 | 3,854,088 | +0.95(+0.45%) |
Nov 28, 2017 | 206.85 | 208.70 | 206.77 | 208.62 | 5,521,949 | +2.28(+1.11%) |
Nov 27, 2017 | 206.13 | 206.81 | 206.03 | 206.33 | 2,658,576 | +0.23(+0.11%) |
Nov 24, 2017 | 206.18 | 206.46 | 206.05 | 206.10 | 1,640,066 | +0.26(+0.13%) |
Nov 22, 2017 | 206.62 | 206.62 | 205.65 | 205.84 | 3,268,365 | -0.49(-0.24%) |
Nov 21, 2017 | 205.84 | 206.56 | 205.78 | 206.33 | 3,141,411 | +1.38(+0.67%) |
Nov 20, 2017 | 204.52 | 205.14 | 204.31 | 204.95 | 2,349,570 | +0.67(+0.33%) |
Nov 17, 2017 | 204.62 | 204.79 | 204.26 | 204.28 | 3,979,595 | -0.84(-0.41%) |
Nov 16, 2017 | 204.52 | 205.44 | 204.49 | 205.12 | 3,344,383 | +1.70(+0.84%) |
Nov 15, 2017 | 203.59 | 204.04 | 203.15 | 203.42 | 3,230,430 | -1.15(-0.56%) |
Nov 14, 2017 | 204.30 | 204.63 | 203.38 | 204.57 | 2,917,656 | -0.33(-0.16%) |
Nov 13, 2017 | 204.03 | 205.01 | 204.00 | 204.90 | 2,795,170 | +0.20(+0.10%) |
Nov 10, 2017 | 204.72 | 204.91 | 204.41 | 204.70 | 2,871,086 | -0.25(-0.12%) |
Nov 09, 2017 | 204.76 | 205.44 | 203.59 | 204.96 | 4,837,470 | -0.65(-0.31%) |
Nov 08, 2017 | 205.52 | 205.73 | 205.18 | 205.60 | 1,749,746 | +0.03(+0.02%) |
Nov 07, 2017 | 205.81 | 205.97 | 204.93 | 205.57 | 2,732,032 | +0.01(+0.00%) |
Nov 06, 2017 | 205.40 | 205.72 | 205.28 | 205.56 | 2,918,612 | +0.20(+0.10%) |
Nov 03, 2017 | 205.51 | 205.54 | 204.89 | 205.36 | 2,948,255 | +0.19(+0.09%) |
Nov 02, 2017 | 204.51 | 205.35 | 203.73 | 205.17 | 2,816,037 | +0.67(+0.33%) |
Nov 01, 2017 | 204.85 | 205.22 | 204.09 | 204.49 | 3,063,157 | +0.49(+0.24%) |
Oct 31, 2017 | 204.01 | 204.25 | 203.63 | 204.00 | 2,028,903 | +0.26(+0.13%) |
Oct 30, 2017 | 203.91 | 204.45 | 203.59 | 203.74 | 3,060,338 | -0.73(-0.36%) |
Oct 27, 2017 | 204.28 | 204.62 | 203.77 | 204.48 | 3,371,798 | +0.28(+0.14%) |
Oct 26, 2017 | 204.25 | 204.69 | 204.11 | 204.20 | 2,951,743 | +0.60(+0.30%) |
Oct 25, 2017 | 204.72 | 204.72 | 202.89 | 203.59 | 4,363,829 | -0.99(-0.48%) |
Oct 24, 2017 | 204.42 | 204.94 | 204.29 | 204.58 | 3,779,418 | +1.43(+0.70%) |
Oct 23, 2017 | 203.96 | 203.96 | 203.11 | 203.15 | 2,656,325 | -0.42(-0.21%) |
Oct 20, 2017 | 202.99 | 203.57 | 202.49 | 203.57 | 3,751,340 | +1.45(+0.72%) |
Oct 19, 2017 | 201.41 | 202.12 | 201.13 | 202.12 | 2,612,411 | +0.17(+0.08%) |
Oct 18, 2017 | 201.55 | 202.14 | 201.47 | 201.95 | 3,115,335 | +1.40(+0.70%) |
Oct 17, 2017 | 200.42 | 200.64 | 200.26 | 200.55 | 2,104,086 | +0.35(+0.17%) |
Oct 16, 2017 | 199.87 | 200.27 | 199.64 | 200.20 | 2,719,840 | +0.63(+0.32%) |
Oct 13, 2017 | 199.55 | 199.78 | 199.38 | 199.57 | 1,999,203 | +0.35(+0.18%) |
Oct 12, 2017 | 199.36 | 199.64 | 199.06 | 199.22 | 1,491,347 | -0.25(-0.12%) |
Oct 11, 2017 | 199.21 | 199.49 | 199.08 | 199.46 | 1,626,944 | +0.31(+0.15%) |
Oct 10, 2017 | 199.12 | 199.31 | 198.62 | 199.16 | 1,624,470 | +0.64(+0.32%) |
Oct 09, 2017 | 198.84 | 198.90 | 198.35 | 198.52 | 1,152,769 | -0.02(-0.01%) |
Oct 06, 2017 | 198.36 | 198.61 | 198.26 | 198.54 | 2,395,714 | -0.08(-0.04%) |
Oct 05, 2017 | 197.72 | 198.63 | 197.58 | 198.62 | 2,586,454 | +1.07(+0.54%) |
Oct 04, 2017 | 197.53 | 197.78 | 197.34 | 197.54 | 2,002,383 | +0.15(+0.07%) |
Oct 03, 2017 | 196.96 | 197.43 | 196.85 | 197.40 | 2,872,236 | +0.87(+0.44%) |
Oct 02, 2017 | 195.61 | 196.65 | 195.46 | 196.52 | 2,992,313 | +1.24(+0.63%) |
Sep 29, 2017 | 194.91 | 195.33 | 194.68 | 195.28 | 2,768,808 | +0.19(+0.10%) |
Sep 28, 2017 | 194.54 | 195.24 | 194.31 | 195.09 | 1,676,693 | +0.42(+0.21%) |
Sep 27, 2017 | 194.92 | 195.02 | 194.00 | 194.67 | 2,729,263 | +0.38(+0.19%) |
Sep 26, 2017 | 194.62 | 195.00 | 194.24 | 194.30 | 1,505,417 | -0.11(-0.06%) |
Sep 25, 2017 | 194.66 | 194.94 | 193.69 | 194.41 | 3,259,824 | -0.33(-0.17%) |
Sep 22, 2017 | 194.76 | 194.97 | 194.41 | 194.74 | 2,806,191 | -0.24(-0.12%) |
Sep 21, 2017 | 195.35 | 195.41 | 194.91 | 194.98 | 1,995,825 | -0.38(-0.19%) |
Sep 20, 2017 | 195.07 | 195.40 | 194.53 | 195.35 | 2,085,650 | +0.28(+0.14%) |
Sep 19, 2017 | 194.89 | 195.15 | 194.78 | 195.07 | 2,341,284 | +0.37(+0.19%) |
Sep 18, 2017 | 194.50 | 194.91 | 194.28 | 194.71 | 2,094,260 | +0.62(+0.32%) |
Sep 15, 2017 | 193.81 | 194.19 | 193.62 | 194.09 | 2,725,145 | +0.51(+0.27%) |
Sep 14, 2017 | 192.99 | 193.67 | 192.97 | 193.58 | 2,174,813 | +0.49(+0.25%) |
Sep 13, 2017 | 192.73 | 193.11 | 192.60 | 193.09 | 1,976,325 | +0.30(+0.15%) |
Sep 12, 2017 | 192.71 | 192.92 | 192.49 | 192.79 | 2,381,114 | +0.57(+0.30%) |
Sep 11, 2017 | 191.19 | 192.33 | 191.19 | 192.22 | 3,467,637 | +2.19(+1.16%) |
Sep 08, 2017 | 189.47 | 190.39 | 189.40 | 190.02 | 2,452,907 | +0.11(+0.06%) |
Sep 07, 2017 | 190.22 | 190.44 | 189.54 | 189.91 | 2,277,183 | -0.12(-0.06%) |
Sep 06, 2017 | 190.28 | 190.35 | 189.95 | 190.03 | 2,199,898 | +0.51(+0.27%) |
Sep 05, 2017 | 191.15 | 191.15 | 189.10 | 189.53 | 4,397,061 | -1.96(-1.02%) |
Sep 01, 2017 | 191.67 | 191.91 | 191.41 | 191.49 | 2,469,472 | +0.35(+0.18%) |
Aug 31, 2017 | 191.15 | 191.46 | 190.79 | 191.14 | 2,493,915 | +0.51(+0.27%) |
Aug 30, 2017 | 190.47 | 190.82 | 190.15 | 190.62 | 2,072,019 | +0.30(+0.16%) |
Aug 29, 2017 | 188.66 | 190.48 | 188.61 | 190.33 | 2,311,715 | +0.57(+0.30%) |
Aug 28, 2017 | 190.25 | 190.32 | 189.41 | 189.76 | 1,635,215 | -0.09(-0.05%) |
Aug 25, 2017 | 190.04 | 190.62 | 189.81 | 189.85 | 2,725,656 | +0.33(+0.17%) |
Aug 24, 2017 | 190.29 | 190.29 | 189.34 | 189.52 | 2,221,583 | -0.23(-0.12%) |
Aug 23, 2017 | 189.82 | 190.22 | 189.68 | 189.75 | 4,202,734 | -0.67(-0.35%) |
Aug 22, 2017 | 189.30 | 190.56 | 189.21 | 190.41 | 2,783,022 | +1.70(+0.90%) |
Aug 21, 2017 | 188.47 | 188.87 | 187.84 | 188.72 | 3,981,891 | +0.18(+0.10%) |
Aug 18, 2017 | 188.94 | 189.52 | 188.20 | 188.53 | 5,132,076 | -0.65(-0.35%) |
Aug 17, 2017 | 191.09 | 191.15 | 189.15 | 189.19 | 4,068,935 | -2.31(-1.21%) |
Aug 16, 2017 | 191.70 | 192.05 | 191.33 | 191.50 | 2,850,191 | +0.27(+0.14%) |
Aug 15, 2017 | 191.59 | 191.59 | 190.97 | 191.23 | 2,113,306 | +0.16(+0.09%) |
Aug 14, 2017 | 190.99 | 191.34 | 190.93 | 191.06 | 2,998,943 | +1.10(+0.58%) |
Aug 11, 2017 | 190.01 | 190.41 | 189.81 | 189.96 | 5,692,519 | +0.09(+0.05%) |
Aug 10, 2017 | 190.93 | 191.00 | 189.83 | 189.88 | 9,017,076 | -1.65(-0.86%) |
Aug 09, 2017 | 191.38 | 191.62 | 191.06 | 191.53 | 4,093,277 | -0.16(-0.09%) |
Aug 08, 2017 | 191.79 | 192.55 | 191.47 | 191.69 | 4,169,599 | -0.14(-0.07%) |
Aug 07, 2017 | 191.74 | 191.94 | 191.61 | 191.83 | 2,190,320 | +0.24(+0.13%) |
Aug 04, 2017 | 191.65 | 191.67 | 191.12 | 191.59 | 2,161,732 | +0.44(+0.23%) |
Aug 03, 2017 | 191.03 | 191.29 | 190.85 | 191.14 | 2,873,519 | +0.15(+0.08%) |
Aug 02, 2017 | 190.94 | 191.20 | 190.60 | 191.00 | 3,526,337 | +0.45(+0.24%) |