Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 239.58 | 241.51 | 238.44 | 240.41 | 284,043 | +2.20(+0.92%) |
Jun 28, 2018 | 237.18 | 238.96 | 235.08 | 238.21 | 383,073 | +0.90(+0.38%) |
Jun 27, 2018 | 243.20 | 244.32 | 237.12 | 237.30 | 320,367 | -5.45(-2.25%) |
Jun 26, 2018 | 240.84 | 243.95 | 240.84 | 242.76 | 352,531 | +1.90(+0.79%) |
Jun 25, 2018 | 244.20 | 245.43 | 237.80 | 240.85 | 320,220 | -4.05(-1.65%) |
Jun 22, 2018 | 243.40 | 246.17 | 243.06 | 244.90 | 525,031 | +1.73(+0.71%) |
Jun 21, 2018 | 243.83 | 245.35 | 242.60 | 243.17 | 438,015 | -0.98(-0.40%) |
Jun 20, 2018 | 245.94 | 248.48 | 242.92 | 244.15 | 474,757 | -0.76(-0.31%) |
Jun 19, 2018 | 246.05 | 248.07 | 243.82 | 244.91 | 481,499 | -3.69(-1.48%) |
Jun 18, 2018 | 246.07 | 249.71 | 245.67 | 248.60 | 415,453 | +2.51(+1.02%) |
Jun 15, 2018 | 247.60 | 245.14 | 246.09 | 299,409 | +0.95(+0.39%) | |
Jun 14, 2018 | 241.68 | 245.89 | 241.68 | 245.14 | 319,350 | +4.55(+1.89%) |
Jun 13, 2018 | 243.64 | 243.71 | 239.73 | 240.58 | 443,014 | -3.17(-1.30%) |
Jun 12, 2018 | 238.84 | 246.22 | 238.15 | 243.76 | 533,584 | +6.55(+2.76%) |
Jun 11, 2018 | 241.88 | 242.53 | 235.88 | 237.21 | 701,955 | -2.84(-1.18%) |
Jun 08, 2018 | 237.45 | 251.90 | 235.88 | 240.05 | 966,081 | +3.95(+1.67%) |
Jun 07, 2018 | 238.30 | 241.50 | 234.16 | 236.10 | 722,631 | +10.13(+4.48%) |
Jun 06, 2018 | 226.30 | 223.69 | 225.97 | 451,991 | +1.87(+0.83%) | |
Jun 05, 2018 | 223.20 | 224.99 | 220.37 | 224.10 | 495,454 | +1.69(+0.76%) |
Jun 04, 2018 | 215.22 | 222.41 | 214.59 | 222.41 | 672,514 | +8.34(+3.89%) |
Jun 01, 2018 | 210.96 | 214.38 | 210.96 | 214.07 | 355,431 | +4.07(+1.94%) |
May 31, 2018 | 212.09 | 212.83 | 209.75 | 210.00 | 245,304 | -2.05(-0.97%) |
May 30, 2018 | 210.70 | 213.93 | 210.09 | 212.05 | 283,119 | +2.16(+1.03%) |
May 29, 2018 | 208.95 | 210.39 | 207.68 | 209.88 | 224,019 | -0.59(-0.28%) |
May 25, 2018 | 210.48 | 210.48 | 210.48 | 0 | +2.64(+1.27%) | |
May 24, 2018 | 206.87 | 208.33 | 205.87 | 207.84 | 227,983 | +0.94(+0.46%) |
May 23, 2018 | 206.29 | 207.17 | 204.66 | 206.89 | 222,470 | +0.17(+0.08%) |
May 22, 2018 | 209.62 | 210.47 | 206.65 | 206.72 | 143,666 | -2.37(-1.13%) |
May 21, 2018 | 208.96 | 210.37 | 208.93 | 209.09 | 184,148 | +0.71(+0.34%) |
May 18, 2018 | 206.69 | 208.83 | 206.47 | 208.38 | 132,982 | +2.03(+0.98%) |
May 17, 2018 | 205.57 | 207.57 | 205.57 | 206.35 | 143,266 | +0.54(+0.26%) |
May 16, 2018 | 206.09 | 207.71 | 205.49 | 205.81 | 255,887 | -0.12(-0.06%) |
May 15, 2018 | 206.74 | 208.40 | 205.19 | 205.94 | 276,444 | -1.52(-0.73%) |
May 14, 2018 | 207.97 | 208.91 | 206.81 | 207.45 | 202,929 | -0.14(-0.07%) |
May 11, 2018 | 204.08 | 207.75 | 204.08 | 207.59 | 478,696 | +3.79(+1.86%) |
May 10, 2018 | 201.87 | 204.76 | 201.18 | 203.81 | 196,508 | +2.00(+0.99%) |
May 09, 2018 | 199.90 | 202.62 | 199.16 | 201.81 | 176,275 | +2.49(+1.25%) |
May 08, 2018 | 198.69 | 200.08 | 197.30 | 199.32 | 317,509 | +0.27(+0.14%) |
May 07, 2018 | 198.91 | 199.60 | 196.93 | 199.05 | 165,471 | +0.42(+0.21%) |
May 04, 2018 | 195.74 | 199.19 | 194.26 | 198.63 | 197,870 | +2.84(+1.45%) |
May 03, 2018 | 193.23 | 196.76 | 193.23 | 195.79 | 363,301 | +2.04(+1.05%) |
May 02, 2018 | 196.38 | 196.88 | 193.66 | 193.75 | 458,574 | -3.09(-1.57%) |
May 01, 2018 | 199.61 | 199.66 | 196.45 | 196.84 | 356,017 | -3.15(-1.57%) |
Apr 30, 2018 | 201.63 | 201.63 | 199.51 | 199.99 | 278,950 | -1.26(-0.63%) |
Apr 27, 2018 | 200.99 | 201.97 | 199.29 | 201.25 | 169,771 | +0.64(+0.32%) |
Apr 26, 2018 | 201.48 | 201.91 | 200.00 | 200.62 | 210,474 | -0.08(-0.04%) |
Apr 25, 2018 | 201.25 | 202.47 | 200.43 | 200.69 | 210,681 | -0.67(-0.33%) |
Apr 24, 2018 | 204.27 | 204.91 | 201.06 | 201.37 | 221,962 | -2.22(-1.09%) |
Apr 23, 2018 | 202.20 | 206.02 | 202.20 | 203.59 | 388,334 | +1.81(+0.90%) |
Apr 20, 2018 | 201.92 | 202.57 | 200.43 | 201.78 | 323,488 | -0.23(-0.11%) |
Apr 19, 2018 | 198.63 | 203.56 | 197.55 | 202.00 | 513,664 | +4.24(+2.14%) |
Apr 18, 2018 | 200.39 | 201.03 | 197.76 | 197.76 | 251,794 | -1.83(-0.92%) |
Apr 17, 2018 | 198.12 | 200.55 | 196.93 | 199.59 | 314,668 | +2.96(+1.50%) |
Apr 16, 2018 | 195.57 | 196.98 | 194.52 | 196.64 | 288,123 | +1.79(+0.92%) |
Apr 13, 2018 | 198.16 | 198.16 | 194.07 | 194.85 | 327,268 | -2.14(-1.08%) |
Apr 12, 2018 | 199.20 | 200.10 | 196.90 | 196.99 | 251,467 | -1.81(-0.91%) |
Apr 11, 2018 | 197.63 | 199.38 | 197.37 | 198.80 | 267,518 | +0.59(+0.30%) |
Apr 10, 2018 | 198.74 | 202.63 | 197.96 | 198.21 | 476,624 | +1.88(+0.96%) |
Apr 09, 2018 | 196.31 | 197.57 | 195.47 | 196.32 | 294,338 | +1.08(+0.55%) |
Apr 06, 2018 | 198.61 | 199.47 | 193.93 | 195.24 | 315,131 | -4.40(-2.20%) |
Apr 05, 2018 | 197.67 | 200.89 | 197.67 | 199.64 | 344,621 | +2.86(+1.45%) |
Apr 04, 2018 | 191.42 | 197.53 | 191.42 | 196.78 | 285,674 | +2.34(+1.20%) |
Apr 03, 2018 | 192.29 | 195.40 | 189.94 | 194.44 | 351,509 | +3.21(+1.68%) |
Apr 02, 2018 | 194.08 | 196.79 | 189.47 | 191.23 | 367,955 | -2.12(-1.10%) |
Mar 29, 2018 | 193.35 | 193.35 | 193.35 | 0 | -1.77(-0.91%) | |
Mar 28, 2018 | 195.12 | 196.87 | 194.16 | 195.12 | 277,004 | +0.78(+0.40%) |
Mar 27, 2018 | 198.60 | 199.09 | 193.79 | 194.34 | 380,413 | -3.55(-1.79%) |
Mar 26, 2018 | 195.52 | 198.78 | 194.40 | 197.88 | 434,945 | +4.13(+2.13%) |
Mar 23, 2018 | 197.32 | 197.84 | 192.76 | 193.75 | 649,810 | -3.74(-1.90%) |
Mar 22, 2018 | 198.41 | 203.11 | 197.13 | 197.49 | 596,578 | -1.52(-0.76%) |
Mar 21, 2018 | 199.95 | 201.52 | 198.47 | 199.01 | 499,776 | -0.69(-0.35%) |
Mar 20, 2018 | 197.80 | 201.25 | 197.51 | 199.70 | 426,443 | +2.43(+1.23%) |
Mar 19, 2018 | 196.51 | 198.09 | 194.95 | 197.28 | 333,195 | +0.69(+0.35%) |
Mar 16, 2018 | 196.12 | 197.49 | 195.32 | 196.58 | 374,063 | +1.15(+0.59%) |
Mar 15, 2018 | 193.85 | 195.87 | 193.44 | 195.43 | 434,011 | +2.17(+1.13%) |
Mar 14, 2018 | 192.17 | 193.92 | 190.84 | 193.26 | 439,860 | +1.46(+0.76%) |
Mar 13, 2018 | 194.58 | 196.51 | 190.96 | 191.79 | 427,634 | -1.78(-0.92%) |
Mar 12, 2018 | 197.29 | 197.75 | 192.35 | 193.57 | 705,014 | -3.09(-1.57%) |
Mar 09, 2018 | 197.97 | 201.50 | 195.79 | 196.66 | 710,799 | -1.33(-0.67%) |
Mar 08, 2018 | 200.82 | 187.84 | 198.00 | 1,442,927 | +10.15(+5.41%) | |
Mar 07, 2018 | 188.55 | 187.84 | 717,878 | +2.80(+1.51%) | ||
Mar 06, 2018 | 183.41 | 185.97 | 183.11 | 185.04 | 761,512 | +1.67(+0.91%) |
Mar 05, 2018 | 179.42 | 183.72 | 179.26 | 183.37 | 415,763 | +2.59(+1.43%) |
Mar 02, 2018 | 178.28 | 181.92 | 176.03 | 180.78 | 531,610 | +1.03(+0.57%) |
Mar 01, 2018 | 178.17 | 180.10 | 176.76 | 179.75 | 373,211 | +1.39(+0.78%) |
Feb 28, 2018 | 182.87 | 183.34 | 177.84 | 178.36 | 536,497 | -3.02(-1.67%) |
Feb 27, 2018 | 183.81 | 184.46 | 181.31 | 181.39 | 351,979 | -2.32(-1.26%) |
Feb 26, 2018 | 182.69 | 185.04 | 181.60 | 183.71 | 480,666 | +1.14(+0.63%) |
Feb 23, 2018 | 183.81 | 184.22 | 179.51 | 182.57 | 581,350 | -0.85(-0.46%) |
Feb 22, 2018 | 182.89 | 183.41 | 811,329 | -3.82(-2.04%) | ||
Feb 21, 2018 | 187.06 | 189.15 | 187.06 | 187.24 | 359,909 | +0.09(+0.05%) |
Feb 20, 2018 | 186.04 | 187.99 | 185.14 | 187.14 | 402,761 | -0.03(-0.02%) |
Feb 16, 2018 | 187.18 | 187.18 | 187.18 | 0 | +1.59(+0.86%) | |
Feb 15, 2018 | 185.19 | 185.83 | 182.59 | 185.58 | 384,137 | +1.66(+0.90%) |
Feb 14, 2018 | 182.91 | 185.63 | 182.65 | 183.93 | 389,508 | -0.19(-0.10%) |
Feb 13, 2018 | 181.84 | 184.31 | 181.47 | 184.12 | 331,321 | +1.52(+0.84%) |
Feb 12, 2018 | 179.72 | 182.88 | 179.58 | 182.59 | 517,348 | +4.14(+2.32%) |
Feb 09, 2018 | 179.75 | 181.50 | 173.87 | 178.45 | 540,355 | -0.09(-0.05%) |
Feb 08, 2018 | 185.36 | 186.04 | 178.48 | 178.54 | 476,471 | -7.09(-3.82%) |
Feb 07, 2018 | 183.77 | 186.87 | 183.77 | 185.62 | 370,712 | +2.00(+1.09%) |
Feb 06, 2018 | 180.39 | 186.31 | 180.21 | 183.62 | 684,712 | -2.72(-1.46%) |
Feb 05, 2018 | 187.20 | 187.71 | 183.09 | 186.34 | 462,744 | -2.51(-1.33%) |
Feb 02, 2018 | 193.45 | 194.47 | 189.16 | 188.86 | 325,595 | -5.68(-2.92%) |
Feb 01, 2018 | 189.83 | 195.11 | 189.35 | 194.54 | 632,928 | +5.18(+2.74%) |
Jan 31, 2018 | 193.28 | 193.28 | 188.25 | 189.36 | 610,370 | -2.78(-1.45%) |
Jan 30, 2018 | 193.64 | 193.64 | 190.86 | 192.14 | 530,643 | -2.85(-1.46%) |
Jan 29, 2018 | 198.18 | 198.97 | 193.72 | 194.99 | 607,618 | -4.18(-2.10%) |
Jan 26, 2018 | 203.14 | 203.31 | 198.32 | 199.17 | 604,492 | -3.24(-1.60%) |
Jan 25, 2018 | 202.74 | 204.03 | 201.88 | 202.41 | 555,840 | +0.84(+0.42%) |
Jan 24, 2018 | 202.69 | 203.12 | 199.75 | 201.57 | 396,317 | -0.41(-0.20%) |
Jan 23, 2018 | 200.20 | 203.51 | 200.10 | 201.97 | 493,279 | +1.20(+0.60%) |
Jan 22, 2018 | 200.86 | 202.98 | 199.78 | 200.78 | 751,862 | +0.24(+0.12%) |
Jan 19, 2018 | 195.47 | 200.72 | 194.76 | 200.53 | 648,693 | +5.76(+2.96%) |
Jan 18, 2018 | 193.79 | 194.81 | 193.34 | 194.77 | 712,648 | -0.25(-0.13%) |
Jan 17, 2018 | 193.07 | 195.11 | 192.60 | 195.03 | 866,420 | +2.55(+1.32%) |
Jan 16, 2018 | 192.96 | 195.87 | 191.65 | 192.48 | 1,199,251 | -0.13(-0.07%) |
Jan 12, 2018 | 192.61 | 192.61 | 192.61 | 0 | +2.92(+1.54%) | |
Jan 11, 2018 | 185.45 | 190.61 | 185.08 | 189.69 | 1,158,205 | +4.70(+2.54%) |
Jan 10, 2018 | 183.99 | 185.49 | 182.16 | 184.98 | 909,335 | +0.16(+0.09%) |
Jan 09, 2018 | 178.16 | 185.82 | 177.66 | 184.82 | 1,101,095 | +6.64(+3.72%) |
Jan 08, 2018 | 179.32 | 179.49 | 177.49 | 178.18 | 636,040 | -1.40(-0.78%) |
Jan 05, 2018 | 180.76 | 181.10 | 177.94 | 179.58 | 639,230 | -1.53(-0.84%) |
Jan 04, 2018 | 185.31 | 185.31 | 180.11 | 181.10 | 732,689 | -3.08(-1.67%) |
Jan 03, 2018 | 183.87 | 184.19 | 181.08 | 184.19 | 1,182,704 | +1.85(+1.02%) |
Jan 02, 2018 | 184.90 | 185.03 | 182.91 | 182.33 | 1,224,193 | -1.75(-0.95%) |
Dec 29, 2017 | 184.08 | 184.08 | 184.08 | 0 | -1.98(-1.07%) | |
Dec 28, 2017 | 185.65 | 186.30 | 183.68 | 186.07 | 732,208 | +0.81(+0.44%) |
Dec 27, 2017 | 186.30 | 186.95 | 182.63 | 185.26 | 726,415 | -1.01(-0.54%) |
Dec 26, 2017 | 187.45 | 186.42 | 186.27 | 470,010 | +0.77(+0.41%) | |
Dec 22, 2017 | 187.10 | 187.36 | 185.12 | 185.51 | 751,600 | -0.40(-0.21%) |
Dec 21, 2017 | 187.19 | 187.71 | 183.77 | 185.91 | 1,051,988 | -1.17(-0.63%) |
Dec 20, 2017 | 188.81 | 189.03 | 187.00 | 187.08 | 440,681 | -1.96(-1.04%) |
Dec 19, 2017 | 192.47 | 193.13 | 188.78 | 189.03 | 506,499 | -2.35(-1.23%) |
Dec 18, 2017 | 190.55 | 191.61 | 188.41 | 191.39 | 647,207 | +1.85(+0.98%) |
Dec 15, 2017 | 189.01 | 190.38 | 187.43 | 189.53 | 637,609 | +1.06(+0.56%) |
Dec 14, 2017 | 190.72 | 191.31 | 188.22 | 188.47 | 384,352 | -1.87(-0.98%) |
Dec 13, 2017 | 189.24 | 190.93 | 187.39 | 190.35 | 447,550 | +2.03(+1.08%) |
Dec 12, 2017 | 193.72 | 193.90 | 188.12 | 188.32 | 436,349 | -5.34(-2.76%) |
Dec 11, 2017 | 193.99 | 195.35 | 190.02 | 193.66 | 605,442 | -0.75(-0.39%) |
Dec 08, 2017 | 193.91 | 196.20 | 190.82 | 194.41 | 874,195 | -0.01(-0.00%) |
Dec 07, 2017 | 198.29 | 201.81 | 189.20 | 194.41 | 1,035,812 | +3.72(+1.95%) |
Dec 06, 2017 | 192.22 | 192.74 | 190.02 | 190.69 | 676,005 | -1.94(-1.01%) |
Dec 05, 2017 | 190.45 | 193.23 | 190.42 | 192.63 | 443,040 | +2.22(+1.16%) |
Dec 04, 2017 | 194.04 | 194.60 | 190.27 | 190.41 | 486,164 | -2.46(-1.27%) |
Dec 01, 2017 | 194.29 | 195.77 | 192.43 | 192.87 | 414,284 | -1.25(-0.64%) |
Nov 30, 2017 | 193.97 | 195.67 | 191.50 | 194.12 | 751,989 | +1.15(+0.59%) |
Nov 29, 2017 | 194.79 | 196.00 | 192.78 | 192.97 | 418,866 | -1.91(-0.98%) |
Nov 28, 2017 | 196.94 | 197.37 | 193.76 | 194.88 | 430,777 | -1.09(-0.55%) |
Nov 27, 2017 | 199.14 | 199.79 | 195.82 | 195.97 | 316,495 | -4.09(-2.04%) |
Nov 24, 2017 | 198.73 | 200.11 | 198.35 | 200.05 | 124,801 | +1.75(+0.88%) |
Nov 22, 2017 | 198.16 | 198.68 | 197.46 | 198.30 | 245,146 | +0.07(+0.03%) |
Nov 21, 2017 | 197.69 | 199.02 | 197.49 | 198.23 | 229,734 | +1.24(+0.63%) |
Nov 20, 2017 | 198.52 | 199.36 | 196.97 | 196.99 | 253,663 | -1.66(-0.83%) |
Nov 17, 2017 | 196.54 | 198.87 | 195.97 | 198.65 | 310,544 | +1.59(+0.80%) |
Nov 16, 2017 | 196.34 | 198.10 | 194.60 | 197.06 | 448,337 | +1.38(+0.71%) |
Nov 15, 2017 | 197.26 | 197.28 | 195.33 | 195.68 | 313,868 | -2.38(-1.20%) |
Nov 14, 2017 | 197.50 | 199.06 | 196.10 | 198.06 | 368,008 | +0.34(+0.17%) |
Nov 13, 2017 | 199.25 | 200.35 | 197.58 | 197.72 | 340,295 | -2.34(-1.17%) |
Nov 10, 2017 | 201.03 | 202.26 | 199.96 | 200.05 | 223,354 | -0.47(-0.23%) |
Nov 09, 2017 | 201.17 | 202.10 | 199.69 | 200.52 | 205,298 | -1.99(-0.98%) |
Nov 08, 2017 | 203.25 | 203.97 | 201.16 | 202.51 | 248,862 | -0.73(-0.36%) |
Nov 07, 2017 | 203.93 | 204.99 | 202.37 | 203.24 | 213,050 | -0.84(-0.41%) |
Nov 06, 2017 | 203.11 | 204.21 | 202.49 | 204.08 | 350,358 | +0.94(+0.46%) |
Nov 03, 2017 | 200.35 | 203.46 | 199.46 | 203.14 | 276,741 | +3.29(+1.65%) |
Nov 02, 2017 | 198.92 | 201.54 | 198.92 | 199.85 | 269,487 | +1.15(+0.58%) |
Nov 01, 2017 | 198.66 | 200.42 | 198.00 | 198.70 | 211,451 | +1.25(+0.63%) |
Oct 31, 2017 | 195.68 | 198.54 | 195.43 | 197.45 | 261,128 | +2.28(+1.17%) |
Oct 30, 2017 | 196.05 | 196.44 | 193.55 | 195.16 | 198,199 | -0.82(-0.42%) |
Oct 27, 2017 | 195.03 | 196.51 | 193.65 | 195.98 | 215,729 | +1.39(+0.71%) |
Oct 26, 2017 | 195.47 | 195.63 | 194.05 | 194.60 | 225,843 | +0.03(+0.02%) |
Oct 25, 2017 | 195.37 | 195.42 | 193.41 | 194.56 | 294,688 | -0.95(-0.48%) |
Oct 24, 2017 | 197.98 | 198.14 | 195.29 | 195.51 | 396,512 | -2.13(-1.08%) |
Oct 23, 2017 | 197.26 | 197.79 | 196.83 | 197.64 | 368,823 | +0.63(+0.32%) |
Oct 20, 2017 | 192.26 | 197.13 | 191.55 | 197.01 | 617,990 | +5.18(+2.70%) |
Oct 19, 2017 | 190.88 | 191.93 | 189.17 | 191.83 | 541,815 | +0.60(+0.32%) |
Oct 18, 2017 | 188.85 | 192.18 | 187.96 | 191.22 | 383,351 | +2.42(+1.28%) |
Oct 17, 2017 | 186.73 | 188.92 | 186.41 | 188.80 | 316,298 | +2.22(+1.19%) |
Oct 16, 2017 | 187.18 | 187.26 | 185.86 | 186.59 | 465,584 | -0.88(-0.47%) |
Oct 13, 2017 | 187.80 | 188.04 | 186.77 | 187.47 | 211,073 | +0.41(+0.22%) |
Oct 12, 2017 | 186.16 | 187.77 | 186.16 | 187.06 | 289,671 | +0.53(+0.29%) |
Oct 11, 2017 | 185.79 | 186.85 | 185.70 | 186.53 | 237,915 | +0.47(+0.25%) |
Oct 10, 2017 | 186.47 | 187.33 | 185.93 | 186.05 | 325,441 | -0.66(-0.35%) |
Oct 09, 2017 | 187.39 | 187.55 | 185.78 | 186.71 | 275,919 | -0.94(-0.50%) |
Oct 06, 2017 | 185.25 | 187.67 | 184.31 | 187.65 | 659,514 | +1.91(+1.03%) |
Oct 05, 2017 | 189.00 | 189.22 | 185.44 | 185.74 | 499,622 | -3.44(-1.82%) |
Oct 04, 2017 | 191.02 | 191.02 | 188.66 | 189.18 | 372,154 | -0.95(-0.50%) |
Oct 03, 2017 | 190.54 | 191.65 | 189.05 | 190.13 | 355,576 | -0.29(-0.15%) |
Oct 02, 2017 | 196.47 | 196.47 | 189.99 | 190.42 | 425,688 | -5.29(-2.70%) |
Sep 29, 2017 | 190.81 | 196.26 | 189.63 | 195.72 | 638,110 | +5.43(+2.85%) |
Sep 28, 2017 | 194.33 | 195.21 | 187.16 | 190.29 | 1,218,508 | -5.36(-2.74%) |
Sep 27, 2017 | 194.52 | 196.63 | 194.17 | 195.65 | 616,424 | +2.62(+1.36%) |
Sep 26, 2017 | 197.17 | 197.25 | 193.01 | 193.03 | 594,941 | -3.54(-1.80%) |
Sep 25, 2017 | 199.29 | 199.66 | 196.04 | 196.57 | 266,206 | -2.71(-1.36%) |
Sep 22, 2017 | 196.59 | 199.41 | 196.59 | 199.29 | 248,597 | +2.16(+1.10%) |
Sep 21, 2017 | 196.49 | 197.34 | 195.37 | 197.12 | 308,843 | +0.67(+0.34%) |
Sep 20, 2017 | 197.65 | 198.19 | 196.31 | 196.46 | 191,271 | -0.90(-0.46%) |
Sep 19, 2017 | 196.47 | 197.60 | 196.16 | 197.36 | 306,118 | +1.50(+0.77%) |
Sep 18, 2017 | 195.23 | 196.88 | 194.82 | 195.85 | 227,738 | +1.06(+0.55%) |
Sep 15, 2017 | 196.02 | 196.24 | 194.55 | 194.79 | 357,712 | -1.27(-0.65%) |
Sep 14, 2017 | 196.82 | 196.82 | 195.68 | 196.06 | 218,285 | -1.16(-0.59%) |
Sep 13, 2017 | 197.54 | 197.97 | 196.34 | 197.22 | 207,386 | -0.52(-0.26%) |
Sep 12, 2017 | 197.99 | 199.37 | 197.12 | 197.73 | 243,291 | +0.08(+0.04%) |
Sep 11, 2017 | 196.76 | 198.96 | 196.76 | 197.66 | 303,052 | +2.27(+1.16%) |
Sep 08, 2017 | 193.82 | 196.61 | 193.31 | 195.38 | 223,242 | +1.70(+0.88%) |
Sep 07, 2017 | 194.92 | 195.09 | 193.06 | 193.68 | 182,500 | -0.47(-0.24%) |
Sep 06, 2017 | 194.63 | 195.10 | 193.59 | 194.16 | 213,724 | -0.04(-0.02%) |
Sep 05, 2017 | 195.60 | 196.10 | 192.51 | 194.20 | 272,734 | -1.75(-0.89%) |
Sep 01, 2017 | 195.89 | 197.33 | 194.77 | 195.95 | 220,069 | +0.38(+0.19%) |
Aug 31, 2017 | 192.77 | 195.75 | 192.06 | 195.57 | 323,978 | +3.54(+1.85%) |
Aug 30, 2017 | 188.31 | 192.48 | 188.31 | 192.03 | 397,794 | +3.78(+2.01%) |
Aug 29, 2017 | 186.74 | 188.71 | 186.74 | 188.25 | 230,791 | +0.65(+0.35%) |
Aug 28, 2017 | 190.68 | 191.13 | 186.53 | 187.59 | 445,229 | -2.64(-1.39%) |
Aug 25, 2017 | 189.88 | 190.90 | 189.55 | 190.24 | 180,064 | +0.82(+0.43%) |
Aug 24, 2017 | 191.46 | 191.46 | 189.18 | 189.42 | 213,698 | -1.03(-0.54%) |
Aug 23, 2017 | 190.41 | 191.69 | 190.00 | 190.45 | 231,713 | -0.34(-0.18%) |
Aug 22, 2017 | 189.05 | 191.58 | 189.05 | 190.79 | 350,289 | +2.12(+1.12%) |
Aug 21, 2017 | 189.07 | 189.86 | 188.25 | 188.67 | 236,089 | -0.26(-0.14%) |
Aug 18, 2017 | 188.24 | 190.12 | 187.48 | 188.93 | 236,967 | +0.57(+0.30%) |
Aug 17, 2017 | 189.68 | 190.53 | 188.12 | 188.37 | 254,742 | -1.72(-0.90%) |
Aug 16, 2017 | 186.55 | 190.41 | 186.38 | 190.08 | 319,365 | +3.54(+1.90%) |
Aug 15, 2017 | 187.70 | 188.20 | 186.43 | 186.54 | 254,981 | -1.02(-0.54%) |
Aug 14, 2017 | 184.62 | 187.92 | 184.62 | 187.56 | 331,536 | +4.24(+2.31%) |
Aug 11, 2017 | 180.79 | 184.11 | 180.79 | 183.32 | 187,798 | +1.32(+0.73%) |
Aug 10, 2017 | 181.69 | 182.91 | 180.69 | 182.00 | 192,002 | -0.51(-0.28%) |
Aug 09, 2017 | 182.99 | 185.27 | 182.03 | 182.50 | 331,339 | -0.79(-0.43%) |
Aug 08, 2017 | 183.35 | 184.21 | 181.59 | 183.29 | 196,532 | -0.08(-0.04%) |
Aug 07, 2017 | 183.96 | 184.01 | 182.69 | 183.37 | 250,318 | +0.04(+0.02%) |
Aug 04, 2017 | 183.04 | 183.95 | 182.40 | 183.33 | 220,154 | +0.82(+0.45%) |
Aug 03, 2017 | 180.99 | 182.65 | 180.60 | 182.50 | 249,354 | +1.60(+0.89%) |
Aug 02, 2017 | 181.94 | 182.61 | 180.00 | 180.90 | 316,116 | -0.92(-0.50%) |
Aug 01, 2017 | 181.88 | 182.62 | 181.55 | 181.82 | 426,332 | +1.00(+0.55%) |
Jul 31, 2017 | 181.83 | 182.21 | 180.65 | 180.82 | 204,423 | -1.00(-0.55%) |
Jul 28, 2017 | 180.80 | 182.99 | 180.56 | 181.83 | 188,439 | +0.64(+0.35%) |
Jul 27, 2017 | 182.93 | 183.10 | 180.90 | 181.18 | 244,698 | -1.35(-0.74%) |
Jul 26, 2017 | 180.15 | 183.43 | 180.15 | 182.53 | 291,935 | +2.47(+1.37%) |
Jul 25, 2017 | 180.87 | 181.06 | 179.44 | 180.06 | 258,499 | -0.03(-0.02%) |
Jul 24, 2017 | 179.39 | 180.73 | 178.88 | 180.09 | 376,399 | +1.27(+0.71%) |
Jul 21, 2017 | 177.43 | 179.78 | 177.22 | 178.82 | 309,997 | +1.99(+1.13%) |
Jul 20, 2017 | 176.94 | 177.47 | 176.10 | 176.83 | 189,551 | +0.08(+0.04%) |
Jul 19, 2017 | 175.05 | 177.00 | 175.05 | 176.76 | 195,473 | +1.75(+1.00%) |
Jul 18, 2017 | 175.31 | 175.62 | 173.94 | 175.01 | 210,822 | -0.30(-0.17%) |
Jul 17, 2017 | 175.26 | 176.22 | 174.88 | 175.31 | 207,603 | +0.47(+0.27%) |
Jul 14, 2017 | 175.71 | 175.85 | 174.50 | 174.84 | 243,734 | -0.39(-0.22%) |
Jul 13, 2017 | 176.66 | 176.66 | 174.27 | 175.22 | 315,819 | -1.52(-0.86%) |
Jul 12, 2017 | 174.94 | 177.30 | 174.68 | 176.74 | 341,700 | +2.80(+1.61%) |
Jul 11, 2017 | 173.87 | 174.21 | 172.52 | 173.94 | 276,573 | -0.27(-0.15%) |
Jul 10, 2017 | 173.54 | 175.09 | 172.75 | 174.21 | 263,310 | +0.75(+0.43%) |
Jul 07, 2017 | 171.33 | 174.02 | 171.01 | 173.46 | 651,730 | +2.65(+1.55%) |
Jul 06, 2017 | 170.78 | 171.22 | 169.43 | 170.81 | 286,226 | -0.66(-0.38%) |
Jul 05, 2017 | 171.59 | 172.41 | 169.92 | 171.47 | 524,247 | -0.32(-0.19%) |