Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 152.60 | 151.27 | 151.42 | 26,115,900 | -0.10(-0.07%) | |
Jun 28, 2018 | 150.92 | 151.84 | 150.03 | 151.52 | 28,939,112 | +0.46(+0.31%) |
Jun 27, 2018 | 153.68 | 153.95 | 151.00 | 151.06 | 29,751,818 | -2.46(-1.60%) |
Jun 26, 2018 | 152.77 | 154.09 | 152.42 | 153.52 | 22,141,242 | +0.89(+0.58%) |
Jun 25, 2018 | 154.63 | 154.75 | 151.76 | 152.63 | 40,012,616 | -2.53(-1.63%) |
Jun 22, 2018 | 156.27 | 156.44 | 154.69 | 155.16 | 36,924,780 | -0.52(-0.33%) |
Jun 21, 2018 | 157.16 | 157.25 | 155.13 | 155.68 | 29,141,026 | -1.47(-0.94%) |
Jun 20, 2018 | 156.67 | 157.37 | 156.21 | 157.15 | 20,778,356 | +1.26(+0.81%) |
Jun 19, 2018 | 154.92 | 156.04 | 153.98 | 155.90 | 26,607,108 | +0.01(+0.01%) |
Jun 18, 2018 | 154.38 | 155.90 | 154.16 | 155.89 | 20,121,128 | +0.73(+0.47%) |
Jun 15, 2018 | 155.21 | 153.97 | 155.16 | 26,955,172 | +0.05(+0.03%) | |
Jun 14, 2018 | 154.86 | 155.18 | 154.05 | 155.11 | 20,817,928 | +0.82(+0.53%) |
Jun 13, 2018 | 155.12 | 155.21 | 154.06 | 154.29 | 21,468,436 | -0.61(-0.39%) |
Jun 12, 2018 | 154.33 | 155.28 | 154.16 | 154.90 | 17,480,246 | +0.70(+0.46%) |
Jun 11, 2018 | 154.07 | 154.51 | 153.75 | 154.19 | 17,211,334 | +0.23(+0.15%) |
Jun 08, 2018 | 153.54 | 154.05 | 153.26 | 153.96 | 19,002,774 | +0.46(+0.30%) |
Jun 07, 2018 | 154.51 | 154.62 | 152.77 | 153.50 | 19,000,420 | -0.84(-0.54%) |
Jun 06, 2018 | 154.34 | 154.34 | 18,015,552 | +1.11(+0.72%) | ||
Jun 05, 2018 | 152.14 | 153.27 | 151.95 | 153.23 | 14,359,102 | +0.94(+0.62%) |
Jun 04, 2018 | 151.93 | 152.29 | 151.00 | 152.29 | 16,043,668 | +0.80(+0.53%) |
Jun 01, 2018 | 151.48 | 151.99 | 150.97 | 151.49 | 22,829,652 | +0.99(+0.66%) |
May 31, 2018 | 151.71 | 151.99 | 150.10 | 150.50 | 30,902,274 | -1.21(-0.80%) |
May 30, 2018 | 150.12 | 151.99 | 150.12 | 151.71 | 27,219,204 | +2.37(+1.58%) |
May 29, 2018 | 148.75 | 150.00 | 148.04 | 149.34 | 22,685,854 | -0.20(-0.14%) |
May 25, 2018 | 149.54 | 149.54 | 149.54 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.71 | 150.11 | 148.51 | 149.81 | 13,824,583 | +0.06(+0.04%) |
May 23, 2018 | 149.16 | 150.04 | 148.98 | 149.76 | 15,395,469 | +0.19(+0.13%) |
May 22, 2018 | 150.95 | 151.01 | 149.44 | 149.56 | 14,288,429 | -1.09(-0.72%) |
May 21, 2018 | 150.13 | 150.93 | 150.12 | 150.65 | 16,941,192 | +0.99(+0.66%) |
May 18, 2018 | 149.74 | 150.08 | 149.37 | 149.66 | 19,013,592 | +0.19(+0.13%) |
May 17, 2018 | 148.86 | 149.78 | 148.63 | 149.47 | 20,154,232 | +0.68(+0.46%) |
May 16, 2018 | 147.46 | 149.16 | 147.44 | 148.79 | 22,711,576 | +1.53(+1.04%) |
May 15, 2018 | 146.74 | 147.56 | 146.24 | 147.25 | 18,974,554 | +0.03(+0.02%) |
May 14, 2018 | 147.95 | 148.57 | 147.06 | 147.22 | 16,248,760 | -0.56(-0.38%) |
May 11, 2018 | 147.52 | 148.06 | 147.05 | 147.79 | 15,589,153 | +0.29(+0.19%) |
May 10, 2018 | 146.92 | 148.09 | 146.78 | 147.50 | 17,116,012 | +0.78(+0.54%) |
May 09, 2018 | 146.09 | 147.10 | 145.51 | 146.72 | 17,037,782 | +0.79(+0.54%) |
May 08, 2018 | 145.09 | 145.93 | 144.93 | 145.93 | 18,686,530 | +0.72(+0.50%) |
May 07, 2018 | 144.41 | 145.96 | 144.33 | 145.21 | 17,643,444 | +1.22(+0.85%) |
May 04, 2018 | 141.70 | 144.70 | 141.28 | 143.99 | 19,390,048 | +1.78(+1.25%) |
May 03, 2018 | 142.49 | 142.85 | 140.69 | 142.21 | 22,690,210 | -0.78(-0.54%) |
May 02, 2018 | 142.18 | 144.03 | 142.09 | 142.99 | 18,153,758 | +0.54(+0.38%) |
May 01, 2018 | 141.47 | 142.66 | 140.27 | 142.45 | 27,013,652 | +0.69(+0.49%) |
Apr 30, 2018 | 143.33 | 143.91 | 141.73 | 141.76 | 16,895,824 | -1.27(-0.89%) |
Apr 27, 2018 | 143.20 | 143.65 | 142.18 | 143.03 | 19,180,630 | -0.20(-0.14%) |
Apr 26, 2018 | 142.78 | 143.69 | 142.33 | 143.23 | 16,069,789 | +0.66(+0.46%) |
Apr 25, 2018 | 142.72 | 143.13 | 141.50 | 142.57 | 23,767,084 | -0.21(-0.15%) |
Apr 24, 2018 | 144.14 | 144.82 | 141.64 | 142.78 | 26,882,672 | -0.82(-0.57%) |
Apr 23, 2018 | 144.03 | 144.50 | 142.91 | 143.61 | 14,348,293 | -0.21(-0.15%) |
Apr 20, 2018 | 144.28 | 144.90 | 143.45 | 143.82 | 23,232,506 | -0.78(-0.54%) |
Apr 19, 2018 | 145.29 | 145.66 | 144.13 | 144.60 | 17,485,192 | -1.01(-0.69%) |
Apr 18, 2018 | 145.64 | 146.44 | 145.31 | 145.60 | 18,351,616 | +0.39(+0.27%) |
Apr 17, 2018 | 144.43 | 145.61 | 144.20 | 145.22 | 20,140,216 | +1.56(+1.09%) |
Apr 16, 2018 | 143.16 | 144.07 | 142.49 | 143.65 | 20,372,200 | +1.31(+0.92%) |
Apr 13, 2018 | 143.58 | 143.62 | 141.94 | 142.34 | 21,429,512 | -0.75(-0.52%) |
Apr 12, 2018 | 142.78 | 143.69 | 142.32 | 143.09 | 15,585,485 | +0.97(+0.68%) |
Apr 11, 2018 | 141.26 | 142.67 | 141.12 | 142.12 | 16,097,182 | +0.31(+0.22%) |
Apr 10, 2018 | 140.67 | 142.34 | 140.23 | 141.81 | 26,738,192 | +2.63(+1.89%) |
Apr 09, 2018 | 139.98 | 141.09 | 139.08 | 139.19 | 20,538,428 | +0.17(+0.12%) |
Apr 06, 2018 | 140.88 | 141.83 | 137.90 | 139.02 | 27,863,780 | -2.83(-1.99%) |
Apr 05, 2018 | 141.50 | 142.03 | 140.83 | 141.85 | 18,672,194 | +1.16(+0.83%) |
Apr 04, 2018 | 137.30 | 141.07 | 137.09 | 140.69 | 32,012,132 | +1.77(+1.27%) |
Apr 03, 2018 | 137.78 | 139.24 | 137.12 | 138.92 | 32,292,230 | +1.96(+1.43%) |
Apr 02, 2018 | 140.09 | 140.60 | 136.08 | 136.96 | 37,893,648 | -3.42(-2.44%) |
Mar 29, 2018 | 140.38 | 140.38 | 140.38 | 0 | +1.41(+1.01%) | |
Mar 28, 2018 | 139.37 | 139.94 | 138.12 | 138.98 | 28,667,970 | -0.05(-0.03%) |
Mar 27, 2018 | 142.07 | 142.11 | 138.42 | 139.02 | 35,490,712 | -2.75(-1.94%) |
Mar 26, 2018 | 140.62 | 141.81 | 139.09 | 141.77 | 30,747,824 | +3.03(+2.19%) |
Mar 23, 2018 | 141.98 | 142.51 | 138.69 | 138.74 | 38,659,252 | -3.05(-2.15%) |
Mar 22, 2018 | 143.92 | 144.81 | 141.75 | 141.79 | 32,175,062 | -3.18(-2.19%) |
Mar 21, 2018 | 144.20 | 145.99 | 144.09 | 144.97 | 24,079,430 | +0.84(+0.58%) |
Mar 20, 2018 | 144.52 | 144.84 | 143.69 | 144.12 | 12,374,703 | -0.04(-0.03%) |
Mar 19, 2018 | 144.98 | 145.02 | 142.47 | 144.16 | 27,814,342 | -1.40(-0.96%) |
Mar 16, 2018 | 144.81 | 146.00 | 144.60 | 145.56 | 39,026,352 | +0.81(+0.56%) |
Mar 15, 2018 | 145.84 | 145.88 | 144.25 | 144.75 | 15,361,167 | -0.73(-0.50%) |
Mar 14, 2018 | 146.87 | 147.03 | 145.21 | 145.48 | 19,615,364 | -0.69(-0.47%) |
Mar 13, 2018 | 147.59 | 147.87 | 145.88 | 146.17 | 19,243,832 | -0.68(-0.47%) |
Mar 12, 2018 | 146.90 | 147.27 | 146.20 | 146.86 | 16,595,567 | +0.26(+0.18%) |
Mar 09, 2018 | 145.11 | 146.67 | 144.71 | 146.60 | 27,022,422 | +2.31(+1.60%) |
Mar 08, 2018 | 144.73 | 145.26 | 143.44 | 144.29 | 25,338,996 | -0.30(-0.20%) |
Mar 07, 2018 | 144.76 | 144.59 | 24,570,542 | +1.26(+0.88%) | ||
Mar 06, 2018 | 142.46 | 143.34 | 140.95 | 143.32 | 18,688,544 | +1.53(+1.08%) |
Mar 05, 2018 | 140.05 | 142.30 | 139.72 | 141.79 | 21,246,326 | +1.25(+0.89%) |
Mar 02, 2018 | 137.18 | 140.91 | 136.89 | 140.54 | 34,518,848 | +2.21(+1.60%) |
Mar 01, 2018 | 138.41 | 139.82 | 136.88 | 138.32 | 42,200,592 | -0.37(-0.27%) |
Feb 28, 2018 | 141.27 | 141.69 | 138.66 | 138.69 | 32,449,230 | -2.22(-1.58%) |
Feb 27, 2018 | 143.15 | 143.79 | 140.91 | 140.91 | 19,643,098 | -2.06(-1.44%) |
Feb 26, 2018 | 142.55 | 143.22 | 141.57 | 142.97 | 16,543,829 | +0.93(+0.66%) |
Feb 23, 2018 | 141.12 | 142.08 | 140.35 | 142.04 | 19,583,636 | +1.83(+1.30%) |
Feb 22, 2018 | 140.13 | 140.21 | 17,692,378 | -0.22(-0.16%) | ||
Feb 21, 2018 | 140.60 | 142.81 | 140.22 | 140.44 | 28,969,502 | +0.15(+0.11%) |
Feb 20, 2018 | 140.72 | 141.79 | 139.91 | 140.29 | 26,030,992 | -1.16(-0.82%) |
Feb 16, 2018 | 141.45 | 141.45 | 141.45 | 0 | +0.50(+0.35%) | |
Feb 15, 2018 | 140.42 | 141.02 | 139.45 | 140.95 | 25,762,446 | +1.52(+1.09%) |
Feb 14, 2018 | 136.18 | 139.77 | 135.77 | 139.43 | 39,324,692 | +2.46(+1.80%) |
Feb 13, 2018 | 135.95 | 137.25 | 135.51 | 136.97 | 27,107,336 | +0.30(+0.22%) |
Feb 12, 2018 | 135.53 | 137.37 | 134.20 | 136.67 | 39,233,400 | +1.28(+0.95%) |
Feb 09, 2018 | 135.38 | 136.47 | 131.45 | 135.39 | 57,796,716 | +1.23(+0.91%) |
Feb 08, 2018 | 138.36 | 138.36 | 134.16 | 134.16 | 47,695,172 | -4.06(-2.94%) |
Feb 07, 2018 | 138.01 | 139.09 | 137.09 | 138.22 | 40,156,140 | +0.14(+0.10%) |
Feb 06, 2018 | 134.25 | 138.71 | 133.06 | 138.08 | 74,983,616 | -0.33(-0.24%) |
Feb 05, 2018 | 140.83 | 141.40 | 136.79 | 138.41 | 56,640,696 | -3.49(-2.46%) |
Feb 02, 2018 | 144.02 | 144.04 | 141.61 | 141.90 | 36,114,320 | -2.79(-1.93%) |
Feb 01, 2018 | 143.66 | 145.02 | 143.48 | 144.69 | 23,193,028 | +0.45(+0.31%) |
Jan 31, 2018 | 145.51 | 146.14 | 143.83 | 144.24 | 28,366,938 | -0.76(-0.52%) |
Jan 30, 2018 | 145.44 | 145.95 | 144.58 | 144.99 | 26,592,716 | -1.40(-0.96%) |
Jan 29, 2018 | 146.73 | 147.46 | 146.32 | 146.40 | 19,814,018 | -0.83(-0.56%) |
Jan 26, 2018 | 147.16 | 147.30 | 146.47 | 147.22 | 17,475,312 | +0.53(+0.36%) |
Jan 25, 2018 | 147.26 | 147.51 | 145.94 | 146.70 | 21,990,346 | +0.06(+0.04%) |
Jan 24, 2018 | 147.93 | 148.17 | 146.12 | 146.64 | 22,037,530 | -0.91(-0.62%) |
Jan 23, 2018 | 146.89 | 147.87 | 146.37 | 147.56 | 18,320,464 | +0.47(+0.32%) |
Jan 22, 2018 | 146.12 | 147.09 | 146.04 | 147.09 | 13,749,561 | +0.78(+0.54%) |
Jan 19, 2018 | 144.58 | 146.38 | 144.41 | 146.30 | 33,650,100 | +1.90(+1.32%) |
Jan 18, 2018 | 145.03 | 145.28 | 144.26 | 144.40 | 19,399,130 | -1.00(-0.69%) |
Jan 17, 2018 | 144.64 | 145.69 | 144.16 | 145.40 | 20,093,822 | +1.37(+0.95%) |
Jan 16, 2018 | 146.54 | 147.05 | 143.72 | 144.03 | 30,008,726 | -1.86(-1.28%) |
Jan 12, 2018 | 145.90 | 145.90 | 145.90 | 0 | +0.61(+0.42%) | |
Jan 11, 2018 | 143.05 | 145.44 | 142.96 | 145.29 | 28,725,500 | +2.45(+1.72%) |
Jan 10, 2018 | 143.14 | 141.99 | 142.83 | 20,059,040 | +0.02(+0.01%) | |
Jan 09, 2018 | 143.20 | 143.44 | 142.73 | 142.82 | 17,957,970 | -0.19(-0.13%) |
Jan 08, 2018 | 142.73 | 143.23 | 141.60 | 143.01 | 19,988,350 | +0.22(+0.15%) |
Jan 05, 2018 | 142.87 | 142.96 | 142.00 | 142.79 | 21,555,206 | +0.30(+0.21%) |
Jan 04, 2018 | 142.95 | 143.12 | 142.08 | 142.49 | 15,395,900 | +0.38(+0.27%) |
Jan 03, 2018 | 141.94 | 142.48 | 141.62 | 142.11 | 23,647,544 | +0.15(+0.10%) |
Jan 02, 2018 | 141.32 | 142.03 | 140.64 | 141.97 | 22,198,532 | +1.33(+0.94%) |
Dec 29, 2017 | 140.64 | 140.64 | 140.64 | 0 | -1.17(-0.83%) | |
Dec 28, 2017 | 141.36 | 141.83 | 141.15 | 141.81 | 11,015,353 | +0.55(+0.39%) |
Dec 27, 2017 | 141.33 | 142.01 | 140.96 | 141.26 | 17,282,574 | -0.14(-0.10%) |
Dec 26, 2017 | 141.14 | 141.53 | 141.04 | 141.40 | 12,949,490 | +0.08(+0.06%) |
Dec 22, 2017 | 141.49 | 141.50 | 140.95 | 141.31 | 14,742,474 | -0.26(-0.18%) |
Dec 21, 2017 | 141.36 | 142.08 | 141.21 | 141.57 | 18,168,732 | +0.62(+0.44%) |
Dec 20, 2017 | 141.29 | 141.46 | 140.46 | 140.95 | 20,709,752 | +0.28(+0.20%) |
Dec 19, 2017 | 142.21 | 142.23 | 140.44 | 140.68 | 26,444,584 | -1.12(-0.79%) |
Dec 18, 2017 | 141.22 | 142.18 | 141.03 | 141.80 | 24,707,624 | +1.89(+1.35%) |
Dec 15, 2017 | 138.81 | 140.84 | 138.38 | 139.91 | 46,629,640 | +1.97(+1.43%) |
Dec 14, 2017 | 139.55 | 139.87 | 137.52 | 137.94 | 35,761,124 | -1.54(-1.11%) |
Dec 13, 2017 | 138.59 | 140.34 | 138.59 | 139.48 | 32,726,046 | +0.83(+0.60%) |
Dec 12, 2017 | 139.41 | 139.62 | 138.60 | 138.66 | 28,125,206 | -0.43(-0.31%) |
Dec 11, 2017 | 139.09 | 139.79 | 138.78 | 139.09 | 28,992,336 | -0.06(-0.04%) |
Dec 08, 2017 | 139.82 | 139.94 | 139.02 | 139.14 | 22,669,138 | +0.00(+0.00%) |
Dec 07, 2017 | 139.05 | 139.58 | 137.87 | 29,427,266 | +0.00(+0.00%) | |
Dec 06, 2017 | 138.19 | 138.94 | 137.80 | 138.05 | 23,139,390 | -0.65(-0.47%) |
Dec 05, 2017 | 138.70 | 140.57 | 138.69 | 138.70 | 32,266,690 | -1.40(-1.00%) |
Dec 04, 2017 | 142.35 | 142.67 | 139.96 | 140.10 | 39,113,404 | -0.52(-0.37%) |
Dec 01, 2017 | 140.62 | 141.26 | 138.11 | 140.62 | 68,265,816 | -0.58(-0.41%) |
Nov 30, 2017 | 141.62 | 142.03 | 140.86 | 141.20 | 35,043,172 | +0.26(+0.18%) |
Nov 29, 2017 | 140.92 | 141.71 | 140.56 | 140.94 | 41,042,808 | +0.47(+0.33%) |
Nov 28, 2017 | 138.78 | 140.58 | 138.45 | 140.47 | 39,051,292 | +2.18(+1.57%) |
Nov 27, 2017 | 139.04 | 139.34 | 138.25 | 138.30 | 20,033,274 | -0.42(-0.30%) |
Nov 24, 2017 | 138.96 | 139.11 | 138.55 | 138.72 | 7,417,223 | +0.06(+0.04%) |
Nov 22, 2017 | 139.02 | 139.47 | 138.64 | 138.66 | 15,382,968 | -0.18(-0.13%) |
Nov 21, 2017 | 138.03 | 139.02 | 137.90 | 138.85 | 31,946,952 | +1.43(+1.04%) |
Nov 20, 2017 | 136.71 | 137.46 | 136.31 | 137.41 | 24,792,958 | +0.99(+0.73%) |
Nov 17, 2017 | 135.32 | 136.96 | 135.25 | 136.42 | 28,092,850 | +0.62(+0.46%) |
Nov 16, 2017 | 134.36 | 136.38 | 134.34 | 135.80 | 28,165,104 | +1.97(+1.47%) |
Nov 15, 2017 | 133.57 | 134.36 | 132.79 | 133.83 | 26,016,086 | -0.53(-0.40%) |
Nov 14, 2017 | 134.23 | 134.62 | 133.79 | 134.36 | 21,393,294 | -0.37(-0.27%) |
Nov 13, 2017 | 134.11 | 134.93 | 133.71 | 134.73 | 15,970,139 | +0.04(+0.03%) |
Nov 10, 2017 | 134.82 | 135.18 | 134.49 | 134.69 | 19,395,134 | -0.10(-0.07%) |
Nov 09, 2017 | 134.42 | 135.45 | 133.51 | 134.80 | 43,470,496 | -0.48(-0.35%) |
Nov 08, 2017 | 134.78 | 135.50 | 134.02 | 135.27 | 33,366,308 | +0.18(+0.14%) |
Nov 07, 2017 | 136.74 | 136.79 | 134.67 | 135.09 | 32,146,292 | -1.64(-1.20%) |
Nov 06, 2017 | 136.70 | 137.28 | 136.37 | 136.73 | 16,948,210 | +0.16(+0.11%) |
Nov 03, 2017 | 136.45 | 136.89 | 136.06 | 136.57 | 24,279,932 | -0.09(-0.07%) |
Nov 02, 2017 | 136.23 | 137.14 | 135.75 | 136.66 | 30,660,114 | +0.40(+0.30%) |
Nov 01, 2017 | 138.31 | 138.33 | 135.49 | 136.26 | 34,368,500 | -0.91(-0.66%) |
Oct 31, 2017 | 136.74 | 137.69 | 136.59 | 137.17 | 24,423,938 | +0.97(+0.71%) |
Oct 30, 2017 | 137.34 | 135.44 | 136.20 | 33,215,388 | -1.45(-1.05%) | |
Oct 27, 2017 | 136.82 | 137.76 | 136.28 | 137.65 | 35,630,956 | +0.95(+0.69%) |
Oct 26, 2017 | 136.87 | 137.24 | 136.48 | 136.71 | 16,536,964 | +0.28(+0.21%) |
Oct 25, 2017 | 136.87 | 136.93 | 135.29 | 136.42 | 29,623,782 | -0.66(-0.48%) |
Oct 24, 2017 | 137.29 | 137.65 | 136.97 | 137.08 | 19,072,370 | +0.28(+0.21%) |
Oct 23, 2017 | 137.99 | 137.99 | 136.65 | 136.80 | 15,954,585 | -1.03(-0.75%) |
Oct 20, 2017 | 138.13 | 138.23 | 137.72 | 137.83 | 27,448,412 | +0.63(+0.46%) |
Oct 19, 2017 | 136.72 | 137.23 | 136.16 | 137.19 | 18,671,138 | -0.21(-0.15%) |
Oct 18, 2017 | 137.39 | 137.76 | 137.00 | 137.41 | 22,351,558 | +0.65(+0.48%) |
Oct 17, 2017 | 137.18 | 137.63 | 136.47 | 136.75 | 19,635,518 | -0.40(-0.29%) |
Oct 16, 2017 | 137.49 | 138.17 | 136.96 | 137.15 | 22,467,730 | -0.12(-0.09%) |
Oct 13, 2017 | 137.77 | 137.84 | 137.14 | 137.27 | 16,827,860 | -0.25(-0.18%) |
Oct 12, 2017 | 137.35 | 137.85 | 136.95 | 137.52 | 18,700,418 | -0.10(-0.07%) |
Oct 11, 2017 | 137.79 | 138.02 | 137.35 | 137.62 | 16,469,387 | -0.10(-0.07%) |
Oct 10, 2017 | 137.78 | 138.11 | 137.30 | 137.72 | 23,883,186 | +0.39(+0.29%) |
Oct 09, 2017 | 138.02 | 138.47 | 137.09 | 137.32 | 15,208,163 | -0.57(-0.41%) |
Oct 06, 2017 | 137.58 | 138.16 | 137.45 | 137.89 | 21,056,842 | -0.19(-0.14%) |
Oct 05, 2017 | 138.11 | 138.43 | 137.74 | 138.09 | 24,523,322 | +0.38(+0.27%) |
Oct 04, 2017 | 137.93 | 138.41 | 137.29 | 137.71 | 23,964,076 | -0.44(-0.32%) |
Oct 03, 2017 | 137.95 | 138.15 | 137.23 | 138.15 | 30,836,034 | +0.30(+0.22%) |
Oct 02, 2017 | 136.29 | 137.85 | 136.08 | 137.85 | 32,385,124 | +1.67(+1.23%) |
Sep 29, 2017 | 135.94 | 136.40 | 135.77 | 136.17 | 23,655,354 | +0.32(+0.24%) |
Sep 28, 2017 | 135.32 | 136.06 | 134.89 | 135.85 | 31,862,824 | +0.36(+0.26%) |
Sep 27, 2017 | 135.88 | 133.40 | 135.49 | 72,191,624 | +2.60(+1.96%) | |
Sep 26, 2017 | 132.60 | 133.39 | 132.50 | 132.89 | 30,722,496 | +0.42(+0.32%) |
Sep 25, 2017 | 132.26 | 132.88 | 131.73 | 132.47 | 32,722,576 | +0.18(+0.14%) |
Sep 22, 2017 | 131.71 | 132.63 | 131.61 | 132.29 | 27,491,374 | +0.56(+0.43%) |
Sep 21, 2017 | 132.03 | 132.25 | 131.54 | 131.73 | 18,967,992 | -0.14(-0.10%) |
Sep 20, 2017 | 131.58 | 132.03 | 131.34 | 131.87 | 22,075,266 | +0.42(+0.32%) |
Sep 19, 2017 | 131.62 | 131.73 | 131.18 | 131.44 | 17,830,144 | +0.00(+0.00%) |
Sep 18, 2017 | 130.75 | 131.84 | 130.73 | 131.44 | 26,634,482 | +0.89(+0.68%) |
Sep 15, 2017 | 129.85 | 130.61 | 129.77 | 130.56 | 25,289,072 | +0.53(+0.41%) |
Sep 14, 2017 | 129.98 | 130.33 | 129.65 | 130.02 | 20,017,470 | -0.12(-0.09%) |
Sep 13, 2017 | 129.64 | 130.38 | 129.56 | 130.14 | 27,326,592 | +0.38(+0.30%) |
Sep 12, 2017 | 129.30 | 129.90 | 129.10 | 129.76 | 24,729,366 | +0.79(+0.61%) |
Sep 11, 2017 | 128.70 | 129.19 | 128.56 | 128.97 | 24,666,478 | +1.34(+1.05%) |
Sep 08, 2017 | 127.37 | 128.14 | 127.08 | 127.63 | 23,856,216 | +0.10(+0.08%) |
Sep 07, 2017 | 127.97 | 128.06 | 127.05 | 127.53 | 19,804,834 | -0.32(-0.25%) |
Sep 06, 2017 | 128.11 | 128.35 | 127.50 | 127.85 | 20,069,972 | +0.27(+0.21%) |
Sep 05, 2017 | 128.92 | 129.16 | 127.05 | 127.59 | 23,895,722 | -1.24(-0.96%) |
Sep 01, 2017 | 128.33 | 128.92 | 128.09 | 128.82 | 18,993,504 | +0.72(+0.57%) |
Aug 31, 2017 | 127.35 | 128.29 | 127.13 | 128.10 | 31,910,050 | +1.25(+0.98%) |
Aug 30, 2017 | 125.93 | 126.98 | 125.83 | 126.85 | 17,357,348 | +0.81(+0.64%) |
Aug 29, 2017 | 125.13 | 126.34 | 124.89 | 126.05 | 22,118,480 | +0.03(+0.02%) |
Aug 28, 2017 | 125.94 | 126.16 | 125.39 | 126.02 | 17,814,486 | +0.53(+0.42%) |
Aug 25, 2017 | 125.49 | 125.88 | 125.06 | 125.49 | 18,721,302 | +0.36(+0.29%) |
Aug 24, 2017 | 125.27 | 125.53 | 124.70 | 125.13 | 17,151,808 | +0.39(+0.31%) |
Aug 23, 2017 | 124.25 | 125.20 | 123.95 | 124.74 | 20,048,094 | -0.20(-0.16%) |
Aug 22, 2017 | 124.00 | 125.09 | 123.89 | 124.94 | 27,453,186 | +1.34(+1.08%) |
Aug 21, 2017 | 123.48 | 123.78 | 122.97 | 123.61 | 23,456,332 | -0.08(-0.07%) |
Aug 18, 2017 | 123.28 | 124.18 | 122.96 | 123.69 | 46,251,812 | -0.01(-0.01%) |
Aug 17, 2017 | 125.58 | 126.23 | 123.69 | 123.70 | 35,679,664 | -2.30(-1.83%) |
Aug 16, 2017 | 126.21 | 126.87 | 125.79 | 126.00 | 23,842,196 | +0.04(+0.03%) |
Aug 15, 2017 | 127.25 | 127.27 | 125.91 | 125.96 | 18,155,410 | -1.05(-0.82%) |
Aug 14, 2017 | 125.83 | 127.05 | 125.81 | 127.01 | 23,680,744 | +1.90(+1.52%) |
Aug 11, 2017 | 124.87 | 125.36 | 124.47 | 125.11 | 35,755,892 | +0.18(+0.15%) |
Aug 10, 2017 | 126.77 | 126.77 | 124.92 | 124.93 | 44,691,880 | -2.31(-1.82%) |
Aug 09, 2017 | 127.54 | 127.79 | 126.77 | 127.24 | 28,940,342 | -1.11(-0.86%) |
Aug 08, 2017 | 128.72 | 129.99 | 128.06 | 128.35 | 29,718,390 | -0.40(-0.31%) |
Aug 07, 2017 | 128.75 | 129.11 | 128.08 | 128.75 | 10,008,384 | +0.21(+0.16%) |
Aug 04, 2017 | 128.26 | 128.64 | 127.88 | 128.54 | 17,969,248 | +0.62(+0.49%) |
Aug 03, 2017 | 128.75 | 128.84 | 127.58 | 127.92 | 21,403,204 | -0.64(-0.50%) |
Aug 02, 2017 | 129.80 | 130.01 | 128.09 | 128.56 | 21,742,748 | -1.42(-1.09%) |
Aug 01, 2017 | 130.34 | 130.36 | 129.23 | 129.98 | 21,636,832 | +0.25(+0.19%) |
Jul 31, 2017 | 130.38 | 130.53 | 129.24 | 129.73 | 17,908,264 | -0.41(-0.32%) |
Jul 28, 2017 | 130.20 | 130.51 | 129.69 | 130.14 | 21,743,224 | -0.35(-0.27%) |
Jul 27, 2017 | 131.54 | 131.72 | 129.77 | 130.49 | 26,566,038 | -0.83(-0.64%) |
Jul 26, 2017 | 132.15 | 132.15 | 131.14 | 131.33 | 14,806,279 | -0.73(-0.56%) |
Jul 25, 2017 | 130.87 | 132.24 | 131.29 | 132.06 | 22,978,860 | +1.19(+0.91%) |
Jul 24, 2017 | 130.46 | 130.93 | 130.15 | 130.87 | 18,209,626 | +0.18(+0.14%) |
Jul 21, 2017 | 131.11 | 131.40 | 130.41 | 130.68 | 23,942,400 | -0.60(-0.45%) |
Jul 20, 2017 | 131.21 | 131.57 | 130.92 | 131.28 | 18,593,818 | +0.09(+0.07%) |
Jul 19, 2017 | 130.07 | 131.22 | 130.07 | 131.19 | 18,521,394 | +1.29(+1.00%) |
Jul 18, 2017 | 129.76 | 130.06 | 129.30 | 129.90 | 18,164,768 | -0.34(-0.26%) |
Jul 17, 2017 | 129.81 | 130.60 | 129.50 | 130.24 | 16,770,560 | +0.30(+0.23%) |
Jul 14, 2017 | 130.46 | 129.71 | 129.93 | 16,869,482 | +0.22(+0.17%) | |
Jul 13, 2017 | 129.45 | 129.78 | 128.69 | 129.71 | 18,062,046 | +0.11(+0.08%) |
Jul 12, 2017 | 129.31 | 130.38 | 129.27 | 129.60 | 21,113,764 | +0.99(+0.77%) |
Jul 11, 2017 | 128.15 | 128.69 | 127.41 | 128.61 | 17,657,218 | +0.38(+0.29%) |
Jul 10, 2017 | 128.27 | 129.16 | 127.77 | 128.24 | 18,768,054 | -0.56(-0.43%) |
Jul 07, 2017 | 127.82 | 128.97 | 127.59 | 128.80 | 22,373,332 | +1.24(+0.97%) |
Jul 06, 2017 | 128.28 | 128.78 | 127.27 | 127.56 | 33,804,252 | -1.69(-1.31%) |
Jul 05, 2017 | 129.35 | 129.48 | 128.43 | 129.25 | 23,953,166 | -0.47(-0.36%) |