Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 188.81 | 189.06 | 186.52 | 187.10 | 1,446,014 | -1.91(-1.01%) |
May 30, 2018 | 188.35 | 189.83 | 187.39 | 189.01 | 925,746 | +2.20(+1.18%) |
May 29, 2018 | 188.79 | 189.82 | 185.10 | 186.81 | 1,439,355 | -2.99(-1.58%) |
May 25, 2018 | 189.81 | 189.81 | 189.81 | 0 | +0.98(+0.52%) | |
May 24, 2018 | 189.95 | 191.59 | 187.17 | 188.82 | 1,350,000 | -1.06(-0.56%) |
May 23, 2018 | 188.29 | 189.95 | 187.85 | 189.88 | 1,333,883 | +0.86(+0.45%) |
May 22, 2018 | 189.84 | 190.41 | 188.04 | 189.02 | 1,064,664 | -0.56(-0.29%) |
May 21, 2018 | 187.57 | 190.11 | 187.57 | 189.58 | 1,059,290 | +2.55(+1.36%) |
May 18, 2018 | 186.79 | 187.91 | 186.18 | 187.03 | 1,722,659 | +0.25(+0.13%) |
May 17, 2018 | 187.53 | 187.88 | 185.89 | 186.78 | 899,476 | -0.49(-0.26%) |
May 16, 2018 | 186.60 | 188.20 | 185.96 | 187.27 | 1,132,636 | -0.20(-0.11%) |
May 15, 2018 | 187.52 | 187.71 | 185.84 | 187.47 | 1,131,515 | -0.64(-0.34%) |
May 14, 2018 | 189.70 | 190.12 | 186.79 | 188.12 | 988,658 | -0.87(-0.46%) |
May 11, 2018 | 189.26 | 190.35 | 188.44 | 188.98 | 982,981 | -0.60(-0.32%) |
May 10, 2018 | 187.27 | 190.13 | 186.88 | 189.59 | 1,220,534 | +3.04(+1.63%) |
May 09, 2018 | 184.16 | 187.28 | 182.89 | 186.55 | 1,080,693 | +2.44(+1.32%) |
May 08, 2018 | 183.26 | 184.16 | 181.78 | 184.11 | 1,662,979 | +1.37(+0.75%) |
May 07, 2018 | 182.18 | 183.39 | 181.82 | 182.74 | 679,247 | +1.14(+0.63%) |
May 04, 2018 | 178.24 | 182.28 | 177.36 | 181.59 | 825,411 | +2.40(+1.34%) |
May 03, 2018 | 177.33 | 179.40 | 174.92 | 179.19 | 1,767,378 | +1.56(+0.88%) |
May 02, 2018 | 178.88 | 180.22 | 177.51 | 177.63 | 1,299,698 | -1.94(-1.08%) |
May 01, 2018 | 178.60 | 179.77 | 177.86 | 179.57 | 995,217 | +1.35(+0.76%) |
Apr 30, 2018 | 178.27 | 180.33 | 177.82 | 178.22 | 1,652,968 | +1.45(+0.82%) |
Apr 27, 2018 | 180.03 | 180.22 | 176.62 | 176.78 | 1,520,218 | -3.00(-1.67%) |
Apr 26, 2018 | 175.82 | 181.70 | 174.39 | 179.78 | 2,313,408 | +0.63(+0.35%) |
Apr 25, 2018 | 177.77 | 180.18 | 176.10 | 179.15 | 1,633,474 | +0.48(+0.27%) |
Apr 24, 2018 | 182.40 | 183.01 | 177.47 | 178.66 | 1,706,245 | -2.82(-1.55%) |
Apr 23, 2018 | 182.48 | 183.30 | 180.74 | 181.48 | 1,583,550 | -0.86(-0.47%) |
Apr 20, 2018 | 183.43 | 184.15 | 181.35 | 182.34 | 1,279,219 | -0.93(-0.51%) |
Apr 19, 2018 | 183.87 | 184.44 | 182.39 | 183.27 | 740,308 | -0.69(-0.38%) |
Apr 18, 2018 | 183.52 | 184.79 | 182.67 | 183.96 | 748,037 | +0.68(+0.37%) |
Apr 17, 2018 | 182.78 | 184.13 | 182.30 | 183.28 | 896,790 | +2.16(+1.19%) |
Apr 16, 2018 | 181.91 | 182.42 | 180.30 | 181.11 | 962,452 | +0.85(+0.47%) |
Apr 13, 2018 | 181.59 | 182.75 | 179.23 | 180.26 | 933,567 | -1.33(-0.73%) |
Apr 12, 2018 | 180.60 | 182.65 | 179.90 | 181.59 | 980,019 | +2.57(+1.44%) |
Apr 11, 2018 | 179.60 | 180.46 | 178.20 | 179.02 | 787,965 | -1.95(-1.08%) |
Apr 10, 2018 | 181.50 | 182.13 | 178.39 | 180.97 | 978,420 | +3.53(+1.99%) |
Apr 09, 2018 | 178.02 | 180.74 | 177.29 | 177.44 | 2,998,061 | +0.43(+0.24%) |
Apr 06, 2018 | 177.11 | 179.25 | 175.32 | 177.01 | 1,033,229 | -2.29(-1.28%) |
Apr 05, 2018 | 180.35 | 180.96 | 178.80 | 179.30 | 1,106,062 | +0.27(+0.15%) |
Apr 04, 2018 | 176.10 | 179.72 | 175.57 | 179.03 | 1,404,750 | +0.25(+0.14%) |
Apr 03, 2018 | 176.79 | 178.93 | 175.75 | 178.79 | 1,369,704 | +2.43(+1.38%) |
Apr 02, 2018 | 179.73 | 180.22 | 173.64 | 176.36 | 1,487,136 | -4.19(-2.32%) |
Mar 29, 2018 | 180.55 | 180.55 | 180.55 | 0 | +3.57(+2.02%) | |
Mar 28, 2018 | 178.01 | 179.37 | 174.64 | 176.97 | 1,230,773 | -0.56(-0.31%) |
Mar 27, 2018 | 181.79 | 182.57 | 176.33 | 177.53 | 2,252,417 | -3.22(-1.78%) |
Mar 26, 2018 | 179.40 | 182.14 | 177.79 | 180.75 | 1,979,163 | +4.53(+2.57%) |
Mar 23, 2018 | 179.51 | 180.84 | 175.99 | 176.23 | 1,320,672 | -2.45(-1.37%) |
Mar 22, 2018 | 181.47 | 182.60 | 178.54 | 178.68 | 1,368,470 | -4.47(-2.44%) |
Mar 21, 2018 | 185.34 | 185.89 | 183.10 | 183.15 | 1,557,521 | -1.74(-0.94%) |
Mar 20, 2018 | 181.24 | 185.58 | 180.19 | 184.88 | 1,364,549 | +4.91(+2.73%) |
Mar 19, 2018 | 181.75 | 182.97 | 179.21 | 179.97 | 1,228,006 | -1.95(-1.07%) |
Mar 16, 2018 | 182.44 | 184.24 | 181.38 | 181.92 | 1,943,600 | -0.19(-0.10%) |
Mar 15, 2018 | 182.09 | 183.49 | 180.90 | 182.10 | 752,107 | +0.31(+0.17%) |
Mar 14, 2018 | 185.11 | 181.39 | 181.79 | 1,012,062 | -3.32(-1.79%) | |
Mar 13, 2018 | 186.40 | 186.88 | 184.58 | 185.11 | 1,621,395 | -0.07(-0.04%) |
Mar 12, 2018 | 183.46 | 185.89 | 183.21 | 185.18 | 1,491,339 | +0.94(+0.51%) |
Mar 09, 2018 | 183.26 | 185.30 | 182.41 | 184.23 | 3,783,170 | +2.32(+1.28%) |
Mar 08, 2018 | 179.54 | 182.09 | 179.12 | 181.91 | 2,875,783 | +2.65(+1.48%) |
Mar 07, 2018 | 176.78 | 179.26 | 2,162,648 | -1.22(-0.68%) | ||
Mar 06, 2018 | 180.21 | 180.87 | 177.93 | 180.48 | 898,342 | +0.59(+0.33%) |
Mar 05, 2018 | 177.09 | 180.49 | 175.80 | 179.89 | 913,072 | +1.28(+0.71%) |
Mar 02, 2018 | 177.52 | 179.14 | 175.37 | 178.62 | 1,187,361 | -0.47(-0.26%) |
Mar 01, 2018 | 180.62 | 182.37 | 177.32 | 179.09 | 1,836,438 | -2.15(-1.19%) |
Feb 28, 2018 | 183.32 | 185.15 | 181.17 | 181.25 | 1,331,102 | -1.27(-0.69%) |
Feb 27, 2018 | 182.65 | 184.71 | 182.09 | 182.51 | 1,352,930 | -0.15(-0.08%) |
Feb 26, 2018 | 181.87 | 182.70 | 180.91 | 182.66 | 1,375,684 | +1.54(+0.85%) |
Feb 23, 2018 | 177.88 | 181.35 | 177.51 | 181.12 | 1,179,776 | +4.08(+2.31%) |
Feb 22, 2018 | 177.04 | 1,091,551 | +0.25(+0.14%) | |||
Feb 21, 2018 | 176.80 | 180.22 | 176.73 | 176.79 | 1,269,900 | -0.30(-0.17%) |
Feb 20, 2018 | 177.59 | 179.52 | 176.39 | 177.09 | 995,482 | -1.30(-0.73%) |
Feb 16, 2018 | 178.39 | 178.39 | 178.39 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 176.52 | 178.35 | 174.08 | 178.05 | 1,623,922 | +2.72(+1.55%) |
Feb 14, 2018 | 170.77 | 175.66 | 169.91 | 175.32 | 1,663,257 | +3.85(+2.25%) |
Feb 13, 2018 | 169.08 | 171.92 | 169.08 | 171.47 | 1,589,382 | +1.49(+0.88%) |
Feb 12, 2018 | 169.64 | 172.83 | 167.89 | 169.98 | 1,829,204 | +2.69(+1.61%) |
Feb 09, 2018 | 164.93 | 168.57 | 160.26 | 167.29 | 2,532,723 | +3.95(+2.42%) |
Feb 08, 2018 | 172.28 | 174.51 | 163.19 | 163.34 | 2,812,887 | -8.84(-5.13%) |
Feb 07, 2018 | 169.44 | 174.00 | 164.95 | 172.18 | 2,552,929 | +2.57(+1.52%) |
Feb 06, 2018 | 156.40 | 170.58 | 156.39 | 169.60 | 5,923,393 | +7.42(+4.57%) |
Feb 05, 2018 | 166.85 | 168.15 | 158.95 | 162.19 | 1,681,133 | -4.94(-2.95%) |
Feb 02, 2018 | 171.10 | 171.40 | 167.11 | 167.12 | 1,187,164 | -4.40(-2.57%) |
Feb 01, 2018 | 170.02 | 172.45 | 169.64 | 171.53 | 1,169,444 | +0.85(+0.50%) |
Jan 31, 2018 | 170.42 | 171.95 | 170.31 | 170.68 | 1,319,664 | +0.72(+0.42%) |
Jan 30, 2018 | 170.39 | 172.08 | 169.64 | 169.96 | 1,294,113 | -0.66(-0.39%) |
Jan 29, 2018 | 173.22 | 174.67 | 170.52 | 170.62 | 1,130,674 | -2.60(-1.50%) |
Jan 26, 2018 | 172.29 | 173.61 | 171.15 | 173.22 | 1,157,838 | +1.80(+1.05%) |
Jan 25, 2018 | 173.06 | 174.14 | 171.15 | 171.42 | 794,292 | -1.15(-0.67%) |
Jan 24, 2018 | 172.62 | 173.88 | 171.47 | 172.57 | 771,895 | +0.17(+0.10%) |
Jan 23, 2018 | 171.74 | 173.10 | 170.74 | 172.40 | 823,567 | +0.73(+0.43%) |
Jan 22, 2018 | 170.85 | 171.69 | 169.43 | 171.67 | 926,706 | +0.95(+0.56%) |
Jan 19, 2018 | 169.55 | 171.71 | 167.97 | 170.72 | 1,154,784 | +2.36(+1.40%) |
Jan 18, 2018 | 166.30 | 169.33 | 166.30 | 168.36 | 1,177,365 | +1.74(+1.05%) |
Jan 17, 2018 | 166.61 | 167.11 | 164.88 | 166.62 | 1,108,216 | +0.90(+0.55%) |
Jan 16, 2018 | 167.86 | 168.34 | 165.00 | 165.71 | 892,498 | -1.71(-1.02%) |
Jan 12, 2018 | 167.42 | 167.42 | 167.42 | 0 | +1.17(+0.70%) | |
Jan 11, 2018 | 165.82 | 166.33 | 164.44 | 166.25 | 757,748 | +0.75(+0.45%) |
Jan 10, 2018 | 167.16 | 167.16 | 164.94 | 165.50 | 992,936 | -1.54(-0.92%) |
Jan 09, 2018 | 167.12 | 168.23 | 166.37 | 167.04 | 961,591 | +0.06(+0.03%) |
Jan 08, 2018 | 165.42 | 167.23 | 165.05 | 166.98 | 1,006,161 | +1.40(+0.84%) |
Jan 05, 2018 | 163.59 | 165.67 | 163.59 | 165.59 | 730,913 | +2.19(+1.34%) |
Jan 04, 2018 | 161.44 | 164.00 | 161.43 | 163.40 | 771,845 | +2.41(+1.50%) |
Jan 03, 2018 | 158.58 | 161.34 | 158.28 | 160.99 | 857,759 | +2.55(+1.61%) |
Jan 02, 2018 | 159.97 | 160.50 | 158.32 | 158.44 | 999,337 | -1.21(-0.76%) |
Dec 29, 2017 | 159.65 | 159.65 | 159.65 | 0 | -0.42(-0.26%) | |
Dec 28, 2017 | 159.74 | 160.15 | 158.90 | 160.08 | 419,016 | +0.42(+0.27%) |
Dec 27, 2017 | 158.28 | 160.11 | 158.11 | 159.65 | 704,664 | +1.87(+1.18%) |
Dec 26, 2017 | 158.61 | 159.05 | 157.08 | 157.79 | 587,479 | -0.39(-0.24%) |
Dec 22, 2017 | 159.52 | 159.88 | 157.98 | 158.17 | 928,127 | -0.90(-0.56%) |
Dec 21, 2017 | 160.62 | 161.40 | 158.88 | 159.07 | 744,399 | -1.16(-0.72%) |
Dec 20, 2017 | 161.24 | 162.39 | 159.69 | 160.23 | 1,476,142 | -1.88(-1.16%) |
Dec 19, 2017 | 161.56 | 162.30 | 160.73 | 162.10 | 1,079,619 | +1.03(+0.64%) |
Dec 18, 2017 | 159.74 | 161.53 | 159.43 | 161.07 | 1,346,156 | +1.75(+1.10%) |
Dec 15, 2017 | 159.18 | 160.15 | 158.77 | 159.32 | 1,818,482 | +1.38(+0.87%) |
Dec 14, 2017 | 159.28 | 160.22 | 157.82 | 157.95 | 1,327,100 | -1.34(-0.84%) |
Dec 13, 2017 | 162.61 | 163.25 | 159.22 | 159.28 | 2,193,055 | -3.36(-2.06%) |
Dec 12, 2017 | 162.64 | 164.05 | 161.58 | 162.64 | 1,414,666 | +0.82(+0.51%) |
Dec 11, 2017 | 161.42 | 162.38 | 160.81 | 161.82 | 1,232,528 | +0.46(+0.29%) |
Dec 08, 2017 | 160.24 | 161.36 | 159.65 | 161.36 | 989,694 | +1.58(+0.99%) |
Dec 07, 2017 | 158.54 | 160.15 | 158.11 | 159.77 | 577,978 | +0.86(+0.54%) |
Dec 06, 2017 | 158.37 | 159.65 | 158.12 | 158.92 | 707,091 | +0.69(+0.43%) |
Dec 05, 2017 | 158.37 | 161.25 | 157.86 | 158.23 | 1,119,433 | +0.41(+0.26%) |
Dec 04, 2017 | 157.75 | 157.75 | 152.91 | 157.82 | 1,287,992 | +1.22(+0.78%) |
Dec 01, 2017 | 155.75 | 156.97 | 153.79 | 156.61 | 1,117,848 | +0.65(+0.42%) |
Nov 30, 2017 | 155.90 | 157.03 | 153.85 | 155.96 | 1,753,146 | +0.71(+0.46%) |
Nov 29, 2017 | 156.66 | 158.21 | 154.22 | 155.25 | 1,135,949 | -1.04(-0.66%) |
Nov 28, 2017 | 155.49 | 156.30 | 154.19 | 156.29 | 1,093,635 | +1.35(+0.87%) |
Nov 27, 2017 | 154.38 | 155.31 | 154.13 | 154.94 | 716,804 | +0.63(+0.41%) |
Nov 24, 2017 | 153.69 | 154.77 | 153.56 | 154.31 | 269,883 | +0.86(+0.56%) |
Nov 22, 2017 | 154.18 | 154.18 | 152.92 | 153.44 | 599,460 | -0.45(-0.29%) |
Nov 21, 2017 | 152.94 | 154.46 | 152.47 | 153.89 | 2,015,879 | +1.42(+0.93%) |
Nov 20, 2017 | 151.50 | 153.15 | 150.94 | 152.47 | 1,121,926 | +1.50(+1.00%) |
Nov 17, 2017 | 150.31 | 151.64 | 149.38 | 150.97 | 990,935 | +0.46(+0.31%) |
Nov 16, 2017 | 149.42 | 151.90 | 149.42 | 150.51 | 1,161,250 | +1.20(+0.81%) |
Nov 15, 2017 | 148.34 | 149.69 | 147.34 | 149.31 | 1,116,454 | -0.45(-0.30%) |
Nov 14, 2017 | 148.20 | 150.34 | 147.54 | 149.76 | 1,001,112 | +1.19(+0.80%) |
Nov 13, 2017 | 147.31 | 149.28 | 147.13 | 148.56 | 840,017 | +1.03(+0.69%) |
Nov 10, 2017 | 148.25 | 148.43 | 147.33 | 147.54 | 722,947 | -0.91(-0.61%) |
Nov 09, 2017 | 149.83 | 150.39 | 147.08 | 148.45 | 801,262 | -2.02(-1.34%) |
Nov 08, 2017 | 149.12 | 150.88 | 148.40 | 150.47 | 1,118,566 | +0.93(+0.62%) |
Nov 07, 2017 | 149.24 | 150.06 | 148.71 | 149.54 | 1,026,555 | +0.41(+0.27%) |
Nov 06, 2017 | 148.60 | 150.04 | 148.04 | 149.14 | 1,075,542 | -0.05(-0.03%) |
Nov 03, 2017 | 146.88 | 149.29 | 145.43 | 149.19 | 1,867,306 | +3.00(+2.05%) |
Nov 02, 2017 | 147.52 | 146.03 | 146.19 | 1,371,636 | -1.00(-0.68%) | |
Nov 01, 2017 | 147.67 | 148.62 | 146.76 | 147.18 | 1,602,007 | +0.08(+0.06%) |
Oct 31, 2017 | 147.15 | 148.31 | 144.07 | 147.10 | 2,933,661 | +0.21(+0.14%) |
Oct 30, 2017 | 151.84 | 151.91 | 146.80 | 146.89 | 1,819,619 | -5.56(-3.64%) |
Oct 27, 2017 | 154.91 | 154.96 | 152.11 | 152.45 | 1,816,659 | -2.67(-1.72%) |
Oct 26, 2017 | 153.31 | 156.22 | 152.39 | 155.12 | 2,739,067 | +3.84(+2.54%) |
Oct 25, 2017 | 152.20 | 152.57 | 150.59 | 151.28 | 1,325,798 | -0.92(-0.61%) |
Oct 24, 2017 | 152.34 | 152.91 | 151.45 | 152.20 | 918,418 | -0.19(-0.12%) |
Oct 23, 2017 | 153.34 | 151.84 | 152.39 | 689,175 | +0.52(+0.34%) | |
Oct 20, 2017 | 150.67 | 151.88 | 150.44 | 151.87 | 1,079,133 | +1.98(+1.32%) |
Oct 19, 2017 | 150.87 | 151.31 | 149.41 | 149.89 | 1,495,720 | -1.61(-1.06%) |
Oct 18, 2017 | 152.27 | 152.57 | 151.47 | 151.50 | 1,020,391 | -0.50(-0.33%) |
Oct 17, 2017 | 153.01 | 153.11 | 151.49 | 152.00 | 912,520 | -0.73(-0.48%) |
Oct 16, 2017 | 152.13 | 152.79 | 151.89 | 152.73 | 1,112,378 | +0.60(+0.40%) |
Oct 13, 2017 | 151.62 | 153.20 | 150.93 | 152.13 | 1,053,729 | +0.66(+0.43%) |
Oct 12, 2017 | 149.78 | 151.98 | 149.50 | 151.47 | 1,057,070 | +1.99(+1.33%) |
Oct 11, 2017 | 149.16 | 149.66 | 148.54 | 149.48 | 1,937,046 | +0.19(+0.13%) |
Oct 10, 2017 | 149.70 | 149.93 | 149.19 | 149.29 | 676,358 | -0.35(-0.23%) |
Oct 09, 2017 | 149.39 | 150.01 | 148.84 | 149.64 | 562,236 | +0.68(+0.45%) |
Oct 06, 2017 | 149.88 | 150.25 | 148.54 | 148.96 | 825,143 | -0.56(-0.37%) |
Oct 05, 2017 | 150.15 | 150.42 | 149.01 | 149.51 | 914,507 | -0.53(-0.35%) |
Oct 04, 2017 | 149.80 | 150.25 | 149.49 | 150.04 | 732,097 | +0.37(+0.25%) |
Oct 03, 2017 | 147.91 | 149.99 | 147.60 | 149.67 | 729,905 | +1.59(+1.07%) |
Oct 02, 2017 | 147.46 | 148.59 | 147.04 | 148.09 | 822,248 | +1.14(+0.77%) |
Sep 29, 2017 | 145.98 | 146.99 | 145.62 | 146.95 | 643,607 | +0.73(+0.50%) |
Sep 28, 2017 | 145.46 | 146.21 | 145.06 | 146.21 | 969,297 | +0.72(+0.49%) |
Sep 27, 2017 | 145.48 | 145.50 | 773,296 | -0.28(-0.19%) | ||
Sep 26, 2017 | 146.20 | 146.83 | 145.46 | 145.78 | 920,229 | -0.42(-0.29%) |
Sep 25, 2017 | 147.20 | 147.51 | 145.28 | 146.20 | 1,083,191 | -1.22(-0.83%) |
Sep 22, 2017 | 146.38 | 148.04 | 146.29 | 147.43 | 873,272 | +1.01(+0.69%) |
Sep 21, 2017 | 146.13 | 146.75 | 145.62 | 146.42 | 571,034 | -0.08(-0.05%) |
Sep 20, 2017 | 146.66 | 147.00 | 145.99 | 146.50 | 679,724 | +0.21(+0.14%) |
Sep 19, 2017 | 145.60 | 146.34 | 144.89 | 146.29 | 940,125 | +1.11(+0.76%) |
Sep 18, 2017 | 145.32 | 145.46 | 144.65 | 145.18 | 893,685 | +0.41(+0.28%) |
Sep 15, 2017 | 144.48 | 145.16 | 144.09 | 144.78 | 1,155,067 | +0.26(+0.18%) |
Sep 14, 2017 | 143.88 | 144.55 | 143.65 | 144.51 | 658,369 | +0.24(+0.17%) |
Sep 13, 2017 | 144.08 | 144.51 | 143.79 | 144.27 | 670,927 | -0.13(-0.09%) |
Sep 12, 2017 | 143.74 | 144.44 | 143.35 | 144.40 | 624,651 | +0.78(+0.54%) |
Sep 11, 2017 | 144.21 | 144.50 | 143.03 | 143.62 | 948,021 | +0.79(+0.55%) |
Sep 08, 2017 | 142.03 | 143.46 | 141.34 | 142.83 | 921,651 | +0.50(+0.35%) |
Sep 07, 2017 | 142.67 | 143.20 | 142.02 | 142.33 | 941,006 | +0.19(+0.13%) |
Sep 06, 2017 | 144.30 | 144.50 | 142.08 | 142.14 | 1,926,139 | -1.86(-1.29%) |
Sep 05, 2017 | 144.00 | 145.72 | 143.65 | 144.00 | 895,786 | -0.51(-0.35%) |
Sep 01, 2017 | 145.39 | 145.40 | 144.02 | 144.51 | 954,303 | -0.57(-0.40%) |
Aug 31, 2017 | 144.78 | 145.31 | 144.27 | 145.09 | 1,460,583 | +0.74(+0.51%) |
Aug 30, 2017 | 141.56 | 144.77 | 141.52 | 144.34 | 1,271,548 | +2.46(+1.74%) |
Aug 29, 2017 | 141.74 | 142.40 | 140.99 | 141.88 | 1,012,859 | -1.01(-0.70%) |
Aug 28, 2017 | 142.44 | 142.94 | 142.17 | 142.89 | 604,460 | +0.68(+0.48%) |
Aug 25, 2017 | 142.89 | 143.49 | 141.96 | 142.21 | 617,124 | -0.17(-0.12%) |
Aug 24, 2017 | 142.10 | 142.63 | 141.42 | 142.38 | 568,994 | +0.54(+0.38%) |
Aug 23, 2017 | 142.20 | 142.92 | 141.84 | 141.84 | 714,568 | -1.45(-1.01%) |
Aug 22, 2017 | 141.21 | 143.55 | 140.90 | 143.30 | 713,091 | +2.67(+1.90%) |
Aug 21, 2017 | 140.77 | 141.14 | 139.73 | 140.62 | 821,004 | -0.10(-0.07%) |
Aug 18, 2017 | 140.76 | 141.40 | 139.87 | 140.73 | 1,723,280 | +0.12(+0.09%) |
Aug 17, 2017 | 142.07 | 143.32 | 140.58 | 140.60 | 1,019,987 | -2.16(-1.51%) |
Aug 16, 2017 | 142.62 | 143.46 | 141.72 | 142.76 | 1,079,939 | +0.72(+0.51%) |
Aug 15, 2017 | 141.82 | 142.86 | 141.17 | 142.04 | 897,881 | +0.90(+0.64%) |
Aug 14, 2017 | 139.87 | 141.64 | 139.87 | 141.14 | 1,019,817 | +2.00(+1.44%) |
Aug 11, 2017 | 139.74 | 140.63 | 139.02 | 139.14 | 1,014,620 | +0.06(+0.05%) |
Aug 10, 2017 | 140.90 | 141.49 | 139.05 | 139.08 | 967,714 | -2.28(-1.61%) |
Aug 09, 2017 | 138.49 | 141.47 | 137.89 | 141.35 | 1,570,313 | +2.33(+1.68%) |
Aug 08, 2017 | 141.48 | 141.56 | 138.82 | 139.02 | 2,129,506 | -2.50(-1.77%) |
Aug 07, 2017 | 142.09 | 142.45 | 141.33 | 141.52 | 828,714 | -0.07(-0.05%) |
Aug 04, 2017 | 142.84 | 143.19 | 141.51 | 141.60 | 1,181,414 | -0.83(-0.59%) |
Aug 03, 2017 | 142.21 | 142.94 | 142.07 | 142.43 | 1,413,559 | -0.09(-0.07%) |
Aug 02, 2017 | 144.74 | 145.04 | 141.68 | 142.53 | 2,065,915 | -2.45(-1.69%) |
Aug 01, 2017 | 144.38 | 146.11 | 144.38 | 144.97 | 2,105,594 | +0.97(+0.68%) |
Jul 31, 2017 | 144.87 | 145.17 | 143.90 | 144.00 | 1,541,131 | +0.11(+0.08%) |
Jul 28, 2017 | 143.89 | 144.46 | 142.78 | 143.89 | 1,085,531 | +0.02(+0.01%) |
Jul 27, 2017 | 148.46 | 148.46 | 142.38 | 143.87 | 1,574,771 | -1.06(-0.73%) |
Jul 26, 2017 | 145.60 | 146.43 | 144.76 | 144.93 | 1,166,644 | -0.53(-0.37%) |
Jul 25, 2017 | 146.21 | 147.60 | 144.97 | 145.46 | 874,757 | +0.34(+0.23%) |
Jul 24, 2017 | 144.17 | 145.48 | 144.12 | 145.12 | 1,152,232 | +0.88(+0.61%) |
Jul 21, 2017 | 141.48 | 144.60 | 141.48 | 144.24 | 2,655,881 | +2.56(+1.81%) |
Jul 20, 2017 | 140.94 | 142.16 | 140.94 | 141.68 | 1,116,013 | +0.87(+0.62%) |
Jul 19, 2017 | 140.64 | 140.96 | 140.05 | 140.81 | 951,376 | +0.30(+0.21%) |
Jul 18, 2017 | 139.50 | 140.78 | 138.94 | 140.51 | 622,845 | +0.34(+0.24%) |
Jul 17, 2017 | 139.94 | 140.59 | 139.29 | 140.17 | 1,191,508 | +0.04(+0.03%) |
Jul 14, 2017 | 140.62 | 139.31 | 140.14 | 1,440,227 | -0.17(-0.12%) | |
Jul 13, 2017 | 140.02 | 140.64 | 139.03 | 140.31 | 1,509,397 | +0.20(+0.14%) |
Jul 12, 2017 | 139.21 | 140.52 | 138.78 | 140.11 | 1,035,562 | +1.44(+1.04%) |
Jul 11, 2017 | 139.05 | 139.27 | 137.78 | 138.66 | 853,825 | -0.84(-0.60%) |
Jul 10, 2017 | 139.27 | 139.95 | 138.79 | 139.51 | 1,319,390 | +0.01(+0.01%) |
Jul 07, 2017 | 137.36 | 140.44 | 136.85 | 139.50 | 1,427,514 | +2.29(+1.67%) |
Jul 06, 2017 | 138.07 | 138.64 | 136.73 | 137.21 | 1,082,929 | -1.11(-0.80%) |
Jul 05, 2017 | 139.15 | 136.62 | 138.32 | 1,323,465 | +1.70(+1.24%) | |
Jul 03, 2017 | 137.28 | 138.42 | 136.62 | 136.62 | 639,726 | -0.25(-0.18%) |
Jun 30, 2017 | 137.24 | 137.67 | 136.61 | 136.87 | 2,062,813 | -0.05(-0.03%) |
Jun 29, 2017 | 139.80 | 140.52 | 136.76 | 136.92 | 1,498,480 | -2.68(-1.92%) |
Jun 28, 2017 | 137.73 | 139.74 | 137.43 | 139.60 | 1,153,551 | +2.63(+1.92%) |
Jun 27, 2017 | 137.55 | 138.34 | 136.47 | 136.97 | 893,924 | -0.17(-0.12%) |
Jun 26, 2017 | 137.98 | 138.85 | 137.04 | 137.14 | 893,145 | -0.40(-0.29%) |
Jun 23, 2017 | 136.68 | 137.93 | 136.09 | 137.54 | 1,616,220 | +1.24(+0.91%) |
Jun 22, 2017 | 136.16 | 136.60 | 135.65 | 136.30 | 1,416,437 | +0.15(+0.11%) |
Jun 21, 2017 | 138.03 | 138.47 | 135.76 | 136.15 | 1,735,925 | -1.88(-1.36%) |
Jun 20, 2017 | 140.04 | 140.05 | 137.69 | 138.03 | 1,420,547 | -2.04(-1.46%) |
Jun 19, 2017 | 140.24 | 140.73 | 139.53 | 140.07 | 1,244,699 | +0.85(+0.61%) |
Jun 16, 2017 | 139.54 | 139.85 | 138.62 | 139.22 | 1,412,701 | +0.05(+0.03%) |
Jun 15, 2017 | 137.72 | 139.22 | 137.13 | 139.17 | 914,146 | +0.96(+0.70%) |
Jun 14, 2017 | 137.31 | 138.91 | 137.08 | 138.21 | 1,214,406 | +0.85(+0.62%) |
Jun 13, 2017 | 136.79 | 137.71 | 135.77 | 137.35 | 1,212,758 | +0.76(+0.56%) |
Jun 12, 2017 | 137.64 | 137.85 | 135.34 | 136.59 | 1,379,215 | -1.05(-0.76%) |
Jun 09, 2017 | 136.60 | 138.33 | 135.74 | 137.64 | 1,135,516 | +1.12(+0.82%) |
Jun 08, 2017 | 137.28 | 135.85 | 136.52 | 1,517,755 | -0.38(-0.27%) | |
Jun 07, 2017 | 135.35 | 137.18 | 135.10 | 136.89 | 1,428,194 | +1.95(+1.45%) |
Jun 06, 2017 | 135.01 | 135.34 | 134.44 | 134.94 | 1,128,026 | -0.44(-0.33%) |
Jun 05, 2017 | 135.19 | 135.65 | 134.78 | 135.38 | 622,848 | +0.23(+0.17%) |
Jun 02, 2017 | 135.06 | 135.61 | 134.15 | 135.16 | 1,253,307 | +0.43(+0.32%) |