Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 160.13 | 160.13 | 160.13 | 0 | +0.61(+0.38%) | |
Aug 30, 2018 | 159.34 | 160.33 | 159.02 | 159.52 | 15,341,554 | -0.13(-0.08%) |
Aug 29, 2018 | 159.21 | 159.90 | 158.69 | 159.65 | 14,216,292 | +0.46(+0.29%) |
Aug 28, 2018 | 159.34 | 159.63 | 158.35 | 159.19 | 14,203,931 | +0.15(+0.09%) |
Aug 27, 2018 | 159.29 | 160.06 | 158.84 | 159.04 | 17,152,910 | +0.23(+0.15%) |
Aug 24, 2018 | 158.40 | 158.98 | 158.28 | 158.81 | 12,851,727 | +0.86(+0.54%) |
Aug 23, 2018 | 158.34 | 158.74 | 157.50 | 157.95 | 13,984,883 | -0.48(-0.30%) |
Aug 22, 2018 | 157.88 | 158.72 | 157.72 | 158.43 | 15,482,007 | +0.39(+0.25%) |
Aug 21, 2018 | 156.54 | 158.59 | 156.52 | 158.04 | 22,314,234 | +1.79(+1.15%) |
Aug 20, 2018 | 156.24 | 156.58 | 155.33 | 156.25 | 13,548,329 | +0.44(+0.28%) |
Aug 17, 2018 | 155.00 | 155.92 | 154.50 | 155.81 | 16,322,462 | +0.67(+0.43%) |
Aug 16, 2018 | 154.43 | 155.64 | 154.27 | 155.14 | 16,729,629 | +1.43(+0.93%) |
Aug 15, 2018 | 155.21 | 155.32 | 152.85 | 153.72 | 29,689,990 | -1.95(-1.25%) |
Aug 14, 2018 | 154.48 | 156.04 | 154.46 | 155.67 | 19,103,624 | +1.25(+0.81%) |
Aug 13, 2018 | 155.25 | 155.53 | 153.52 | 154.42 | 22,168,952 | -0.63(-0.41%) |
Aug 10, 2018 | 154.61 | 156.10 | 154.52 | 155.05 | 22,173,616 | -0.44(-0.28%) |
Aug 09, 2018 | 155.16 | 156.14 | 155.07 | 155.49 | 11,277,372 | +0.40(+0.26%) |
Aug 08, 2018 | 155.23 | 155.48 | 154.09 | 155.09 | 15,980,354 | -0.14(-0.09%) |
Aug 07, 2018 | 155.38 | 155.94 | 155.12 | 155.23 | 16,248,263 | +0.37(+0.24%) |
Aug 06, 2018 | 153.88 | 155.03 | 153.54 | 154.86 | 17,598,552 | +0.86(+0.56%) |
Aug 03, 2018 | 154.70 | 155.19 | 153.27 | 154.00 | 23,484,460 | -0.54(-0.35%) |
Aug 02, 2018 | 152.67 | 154.75 | 152.65 | 154.53 | 19,761,436 | +1.12(+0.73%) |
Aug 01, 2018 | 153.36 | 153.86 | 152.24 | 153.41 | 19,384,804 | -0.10(-0.07%) |
Jul 31, 2018 | 152.27 | 154.21 | 152.15 | 153.51 | 25,461,982 | +1.55(+1.02%) |
Jul 30, 2018 | 152.94 | 153.65 | 151.85 | 151.97 | 21,705,000 | -0.98(-0.64%) |
Jul 27, 2018 | 155.95 | 156.15 | 152.51 | 152.95 | 31,099,182 | -2.91(-1.86%) |
Jul 26, 2018 | 155.17 | 156.75 | 155.03 | 155.86 | 22,627,674 | +0.83(+0.54%) |
Jul 25, 2018 | 154.50 | 155.02 | 153.76 | 155.02 | 19,895,064 | +0.56(+0.37%) |
Jul 24, 2018 | 156.83 | 157.10 | 153.84 | 154.46 | 27,908,940 | -1.67(-1.07%) |
Jul 23, 2018 | 155.76 | 156.55 | 155.31 | 156.12 | 13,318,491 | +0.19(+0.12%) |
Jul 20, 2018 | 156.23 | 156.70 | 155.81 | 155.93 | 18,985,094 | -0.64(-0.41%) |
Jul 19, 2018 | 155.27 | 156.64 | 154.80 | 156.57 | 19,875,638 | +1.10(+0.71%) |
Jul 18, 2018 | 154.89 | 155.54 | 154.16 | 155.47 | 14,887,852 | +0.44(+0.28%) |
Jul 17, 2018 | 154.33 | 155.49 | 154.18 | 155.03 | 16,346,820 | +0.69(+0.44%) |
Jul 16, 2018 | 155.26 | 155.51 | 153.60 | 154.35 | 17,223,968 | -0.60(-0.39%) |
Jul 13, 2018 | 155.35 | 156.16 | 154.95 | 154.95 | 16,650,122 | -0.46(-0.30%) |
Jul 12, 2018 | 155.55 | 155.72 | 154.30 | 155.41 | 21,187,508 | +0.75(+0.48%) |
Jul 11, 2018 | 154.60 | 154.66 | 25,834,352 | -1.32(-0.85%) | ||
Jul 10, 2018 | 156.95 | 157.22 | 155.09 | 155.99 | 20,280,554 | -0.71(-0.46%) |
Jul 09, 2018 | 156.42 | 156.72 | 155.84 | 156.70 | 17,891,008 | +0.98(+0.63%) |
Jul 06, 2018 | 154.53 | 155.89 | 154.12 | 155.72 | 21,184,634 | +1.31(+0.85%) |
Jul 05, 2018 | 153.50 | 154.44 | 152.55 | 154.41 | 20,137,694 | +1.74(+1.14%) |
Jul 03, 2018 | 152.67 | 152.67 | 152.67 | 0 | +0.61(+0.40%) | |
Jul 02, 2018 | 150.09 | 152.12 | 149.83 | 152.07 | 26,332,566 | +1.04(+0.69%) |
Jun 29, 2018 | 152.20 | 150.88 | 151.02 | 26,184,554 | -0.10(-0.07%) | |
Jun 28, 2018 | 150.53 | 151.44 | 149.63 | 151.12 | 29,015,188 | +0.46(+0.31%) |
Jun 27, 2018 | 153.27 | 153.55 | 150.60 | 150.66 | 29,830,032 | -2.45(-1.60%) |
Jun 26, 2018 | 152.37 | 153.69 | 152.02 | 153.12 | 22,199,448 | +0.88(+0.58%) |
Jun 25, 2018 | 154.22 | 154.34 | 151.37 | 152.23 | 40,117,804 | -2.53(-1.63%) |
Jun 22, 2018 | 155.86 | 156.03 | 154.29 | 154.76 | 37,021,852 | -0.52(-0.33%) |
Jun 21, 2018 | 156.75 | 156.84 | 154.72 | 155.28 | 29,217,632 | -1.47(-0.94%) |
Jun 20, 2018 | 156.26 | 156.95 | 155.80 | 156.74 | 20,832,978 | +1.25(+0.81%) |
Jun 19, 2018 | 154.51 | 155.63 | 153.58 | 155.49 | 26,677,054 | +0.01(+0.01%) |
Jun 18, 2018 | 153.97 | 155.49 | 153.75 | 155.48 | 20,174,024 | +0.73(+0.47%) |
Jun 15, 2018 | 154.81 | 153.57 | 154.75 | 27,026,034 | +0.05(+0.03%) | |
Jun 14, 2018 | 154.45 | 154.78 | 153.64 | 154.70 | 20,872,654 | +0.82(+0.53%) |
Jun 13, 2018 | 154.71 | 154.81 | 153.65 | 153.88 | 21,524,872 | -0.61(-0.39%) |
Jun 12, 2018 | 153.93 | 154.87 | 153.75 | 154.49 | 17,526,198 | +0.70(+0.46%) |
Jun 11, 2018 | 153.67 | 154.11 | 153.35 | 153.79 | 17,256,580 | +0.23(+0.15%) |
Jun 08, 2018 | 153.13 | 153.64 | 152.86 | 153.56 | 19,052,728 | +0.46(+0.30%) |
Jun 07, 2018 | 154.10 | 154.21 | 152.37 | 153.10 | 19,050,368 | -0.84(-0.55%) |
Jun 06, 2018 | 153.94 | 153.94 | 18,062,912 | +1.11(+0.72%) | ||
Jun 05, 2018 | 151.74 | 152.87 | 151.55 | 152.83 | 14,396,850 | +0.94(+0.62%) |
Jun 04, 2018 | 151.53 | 151.89 | 150.61 | 151.89 | 16,085,844 | +0.80(+0.53%) |
Jun 01, 2018 | 151.08 | 151.59 | 150.57 | 151.09 | 22,889,668 | +0.99(+0.66%) |
May 31, 2018 | 151.31 | 151.59 | 149.71 | 150.10 | 30,983,512 | -1.21(-0.80%) |
May 30, 2018 | 149.72 | 151.59 | 149.72 | 151.31 | 27,290,758 | +2.36(+1.59%) |
May 29, 2018 | 148.36 | 149.60 | 147.65 | 148.95 | 22,745,492 | -0.20(-0.14%) |
May 25, 2018 | 149.15 | 149.15 | 149.15 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.32 | 149.71 | 148.12 | 149.42 | 13,860,925 | +0.06(+0.04%) |
May 23, 2018 | 148.77 | 149.65 | 148.59 | 149.36 | 15,435,941 | +0.19(+0.13%) |
May 22, 2018 | 150.55 | 150.62 | 149.05 | 149.17 | 14,325,991 | -1.09(-0.72%) |
May 21, 2018 | 149.73 | 150.53 | 149.72 | 150.26 | 16,985,728 | +0.99(+0.66%) |
May 18, 2018 | 149.34 | 149.69 | 148.98 | 149.27 | 19,063,576 | +0.19(+0.13%) |
May 17, 2018 | 148.47 | 149.39 | 148.24 | 149.08 | 20,207,214 | +0.68(+0.46%) |
May 16, 2018 | 147.08 | 148.76 | 147.06 | 148.40 | 22,771,282 | +1.53(+1.04%) |
May 15, 2018 | 146.36 | 147.17 | 145.86 | 146.87 | 19,024,434 | +0.03(+0.02%) |
May 14, 2018 | 147.57 | 148.18 | 146.67 | 146.84 | 16,291,476 | -0.56(-0.38%) |
May 11, 2018 | 147.13 | 147.67 | 146.66 | 147.40 | 15,630,134 | +0.29(+0.19%) |
May 10, 2018 | 146.53 | 147.70 | 146.39 | 147.11 | 17,161,008 | +0.78(+0.54%) |
May 09, 2018 | 145.71 | 146.72 | 145.13 | 146.33 | 17,082,570 | +0.78(+0.54%) |
May 08, 2018 | 144.71 | 145.55 | 144.55 | 145.55 | 18,735,654 | +0.72(+0.50%) |
May 07, 2018 | 144.03 | 145.57 | 143.95 | 144.83 | 17,689,826 | +1.22(+0.85%) |
May 04, 2018 | 141.33 | 144.32 | 140.91 | 143.61 | 19,441,022 | +1.77(+1.25%) |
May 03, 2018 | 142.12 | 142.47 | 140.32 | 141.84 | 22,749,858 | -0.77(-0.54%) |
May 02, 2018 | 141.81 | 143.66 | 141.72 | 142.61 | 18,201,482 | +0.53(+0.38%) |
May 01, 2018 | 141.10 | 142.28 | 139.90 | 142.08 | 27,084,666 | +0.69(+0.49%) |
Apr 30, 2018 | 142.96 | 143.54 | 141.36 | 141.39 | 16,940,240 | -1.26(-0.89%) |
Apr 27, 2018 | 142.83 | 143.28 | 141.81 | 142.65 | 19,231,054 | -0.20(-0.14%) |
Apr 26, 2018 | 142.40 | 143.31 | 141.96 | 142.85 | 16,112,033 | +0.65(+0.46%) |
Apr 25, 2018 | 142.35 | 142.75 | 141.13 | 142.20 | 23,829,564 | -0.21(-0.15%) |
Apr 24, 2018 | 143.77 | 144.44 | 141.27 | 142.41 | 26,953,342 | -0.82(-0.57%) |
Apr 23, 2018 | 143.66 | 144.13 | 142.54 | 143.23 | 14,386,012 | -0.21(-0.15%) |
Apr 20, 2018 | 143.91 | 144.52 | 143.07 | 143.44 | 23,293,580 | -0.77(-0.54%) |
Apr 19, 2018 | 144.91 | 145.28 | 143.75 | 144.22 | 17,531,158 | -1.01(-0.69%) |
Apr 18, 2018 | 145.26 | 146.05 | 144.93 | 145.22 | 18,399,860 | +0.39(+0.27%) |
Apr 17, 2018 | 144.05 | 145.23 | 143.82 | 144.84 | 20,193,160 | +1.56(+1.09%) |
Apr 16, 2018 | 142.79 | 143.69 | 142.12 | 143.28 | 20,425,756 | +1.31(+0.92%) |
Apr 13, 2018 | 143.20 | 143.24 | 141.56 | 141.97 | 21,485,848 | -0.75(-0.52%) |
Apr 12, 2018 | 142.41 | 143.31 | 141.95 | 142.72 | 15,626,457 | +0.97(+0.68%) |
Apr 11, 2018 | 140.89 | 142.30 | 140.75 | 141.75 | 16,139,499 | +0.31(+0.22%) |
Apr 10, 2018 | 140.30 | 141.97 | 139.87 | 141.44 | 26,808,484 | +2.62(+1.89%) |
Apr 09, 2018 | 139.62 | 140.72 | 138.71 | 138.82 | 20,592,420 | +0.17(+0.12%) |
Apr 06, 2018 | 140.51 | 141.46 | 137.54 | 138.66 | 27,937,030 | -2.82(-1.99%) |
Apr 05, 2018 | 141.13 | 141.65 | 140.47 | 141.48 | 18,721,280 | +1.16(+0.83%) |
Apr 04, 2018 | 136.94 | 140.71 | 136.73 | 140.32 | 32,096,288 | +1.76(+1.27%) |
Apr 03, 2018 | 137.42 | 138.88 | 136.76 | 138.56 | 32,377,122 | +1.96(+1.43%) |
Apr 02, 2018 | 139.73 | 140.23 | 135.72 | 136.60 | 37,993,264 | -3.41(-2.44%) |
Mar 29, 2018 | 140.01 | 140.01 | 140.01 | 0 | +1.40(+1.01%) | |
Mar 28, 2018 | 139.01 | 139.57 | 137.76 | 138.61 | 28,743,334 | -0.05(-0.03%) |
Mar 27, 2018 | 141.70 | 141.74 | 138.06 | 138.66 | 35,584,012 | -2.74(-1.94%) |
Mar 26, 2018 | 140.25 | 141.44 | 138.72 | 141.40 | 30,828,656 | +3.02(+2.19%) |
Mar 23, 2018 | 141.61 | 142.13 | 138.32 | 138.37 | 38,760,880 | -3.04(-2.15%) |
Mar 22, 2018 | 143.54 | 144.43 | 141.38 | 141.41 | 32,259,646 | -3.17(-2.19%) |
Mar 21, 2018 | 143.82 | 145.61 | 143.71 | 144.59 | 24,142,732 | +0.84(+0.58%) |
Mar 20, 2018 | 144.14 | 144.47 | 143.31 | 143.75 | 12,407,235 | -0.04(-0.03%) |
Mar 19, 2018 | 144.60 | 144.64 | 142.10 | 143.78 | 27,887,462 | -1.40(-0.96%) |
Mar 16, 2018 | 144.43 | 145.62 | 144.22 | 145.18 | 39,128,948 | +0.81(+0.56%) |
Mar 15, 2018 | 145.46 | 145.50 | 143.87 | 144.37 | 15,401,550 | -0.73(-0.50%) |
Mar 14, 2018 | 146.49 | 146.65 | 144.82 | 145.10 | 19,666,930 | -0.69(-0.47%) |
Mar 13, 2018 | 147.21 | 147.48 | 145.50 | 145.79 | 19,294,422 | -0.68(-0.46%) |
Mar 12, 2018 | 146.52 | 146.88 | 145.82 | 146.47 | 16,639,195 | +0.26(+0.18%) |
Mar 09, 2018 | 144.73 | 146.29 | 144.33 | 146.21 | 27,093,460 | +2.30(+1.60%) |
Mar 08, 2018 | 144.35 | 144.88 | 143.07 | 143.91 | 25,405,610 | -0.29(-0.20%) |
Mar 07, 2018 | 144.38 | 144.21 | 24,635,134 | +1.26(+0.88%) | ||
Mar 06, 2018 | 142.08 | 142.97 | 140.58 | 142.95 | 18,737,674 | +1.53(+1.08%) |
Mar 05, 2018 | 139.68 | 141.93 | 139.36 | 141.42 | 21,302,180 | +1.25(+0.89%) |
Mar 02, 2018 | 136.82 | 140.54 | 136.53 | 140.17 | 34,609,596 | +2.21(+1.60%) |
Mar 01, 2018 | 138.05 | 139.45 | 136.52 | 137.96 | 42,311,536 | -0.37(-0.27%) |
Feb 28, 2018 | 140.90 | 141.32 | 138.29 | 138.33 | 32,534,536 | -2.22(-1.58%) |
Feb 27, 2018 | 142.77 | 143.42 | 140.54 | 140.55 | 19,694,738 | -2.05(-1.44%) |
Feb 26, 2018 | 142.17 | 142.85 | 141.20 | 142.60 | 16,587,321 | +0.93(+0.66%) |
Feb 23, 2018 | 140.75 | 141.71 | 139.99 | 141.67 | 19,635,120 | +1.82(+1.30%) |
Feb 22, 2018 | 139.76 | 139.85 | 17,738,890 | -0.22(-0.16%) | ||
Feb 21, 2018 | 140.23 | 142.43 | 139.86 | 140.07 | 29,045,660 | +0.15(+0.11%) |
Feb 20, 2018 | 140.35 | 141.42 | 139.54 | 139.92 | 26,099,424 | -1.16(-0.82%) |
Feb 16, 2018 | 141.08 | 141.08 | 141.08 | 0 | +0.50(+0.35%) | |
Feb 15, 2018 | 140.05 | 140.65 | 139.08 | 140.58 | 25,830,172 | +1.52(+1.09%) |
Feb 14, 2018 | 135.83 | 139.41 | 135.41 | 139.06 | 39,428,076 | +2.46(+1.80%) |
Feb 13, 2018 | 135.60 | 136.89 | 135.15 | 136.61 | 27,178,598 | +0.29(+0.22%) |
Feb 12, 2018 | 135.17 | 137.01 | 133.85 | 136.31 | 39,336,540 | +1.28(+0.95%) |
Feb 09, 2018 | 135.03 | 136.11 | 131.11 | 135.03 | 57,948,660 | +1.22(+0.91%) |
Feb 08, 2018 | 138.00 | 138.00 | 133.81 | 133.81 | 47,820,560 | -4.05(-2.94%) |
Feb 07, 2018 | 137.65 | 138.72 | 136.73 | 137.86 | 40,261,704 | +0.14(+0.10%) |
Feb 06, 2018 | 133.89 | 138.35 | 132.71 | 137.72 | 75,180,736 | -0.33(-0.24%) |
Feb 05, 2018 | 140.46 | 141.03 | 136.43 | 138.05 | 56,789,600 | -3.48(-2.46%) |
Feb 02, 2018 | 143.65 | 143.66 | 141.24 | 141.53 | 36,209,260 | -2.78(-1.93%) |
Feb 01, 2018 | 143.28 | 144.64 | 143.10 | 144.31 | 23,254,000 | +0.45(+0.31%) |
Jan 31, 2018 | 145.13 | 145.75 | 143.45 | 143.86 | 28,441,510 | -0.75(-0.52%) |
Jan 30, 2018 | 145.05 | 145.57 | 144.20 | 144.61 | 26,662,624 | -1.40(-0.96%) |
Jan 29, 2018 | 146.34 | 147.07 | 145.94 | 146.01 | 19,866,106 | -0.83(-0.56%) |
Jan 26, 2018 | 146.77 | 146.92 | 146.08 | 146.84 | 17,521,252 | +0.53(+0.36%) |
Jan 25, 2018 | 146.88 | 147.13 | 145.56 | 146.31 | 22,048,156 | +0.06(+0.04%) |
Jan 24, 2018 | 147.54 | 147.78 | 145.74 | 146.26 | 22,095,464 | -0.91(-0.62%) |
Jan 23, 2018 | 146.51 | 147.48 | 145.98 | 147.17 | 18,368,626 | +0.47(+0.32%) |
Jan 22, 2018 | 145.74 | 146.70 | 145.66 | 146.70 | 13,785,707 | +0.78(+0.54%) |
Jan 19, 2018 | 144.20 | 146.00 | 144.03 | 145.92 | 33,738,564 | +1.90(+1.32%) |
Jan 18, 2018 | 144.65 | 144.90 | 143.89 | 144.02 | 19,450,128 | -0.99(-0.68%) |
Jan 17, 2018 | 144.26 | 145.31 | 143.78 | 145.02 | 20,146,648 | +1.36(+0.95%) |
Jan 16, 2018 | 146.16 | 146.66 | 143.34 | 143.66 | 30,087,616 | -1.86(-1.28%) |
Jan 12, 2018 | 145.51 | 145.51 | 145.51 | 0 | +0.61(+0.42%) | |
Jan 11, 2018 | 142.67 | 145.05 | 142.59 | 144.91 | 28,801,016 | +2.45(+1.72%) |
Jan 10, 2018 | 142.76 | 141.61 | 142.46 | 20,111,772 | +0.02(+0.01%) | |
Jan 09, 2018 | 142.83 | 143.07 | 142.36 | 142.44 | 18,005,180 | -0.19(-0.14%) |
Jan 08, 2018 | 142.36 | 142.85 | 141.23 | 142.63 | 20,040,898 | +0.22(+0.16%) |
Jan 05, 2018 | 142.50 | 142.59 | 141.63 | 142.41 | 21,611,872 | +0.29(+0.21%) |
Jan 04, 2018 | 142.58 | 142.75 | 141.71 | 142.12 | 15,436,374 | +0.38(+0.27%) |
Jan 03, 2018 | 141.57 | 142.11 | 141.25 | 141.74 | 23,709,710 | +0.15(+0.10%) |
Jan 02, 2018 | 140.95 | 141.66 | 140.27 | 141.59 | 22,256,890 | +1.32(+0.94%) |
Dec 29, 2017 | 140.27 | 140.27 | 140.27 | 0 | -1.17(-0.83%) | |
Dec 28, 2017 | 140.99 | 141.46 | 140.78 | 141.44 | 11,044,311 | +0.55(+0.39%) |
Dec 27, 2017 | 140.96 | 141.64 | 140.59 | 140.89 | 17,328,008 | -0.14(-0.10%) |
Dec 26, 2017 | 140.77 | 141.16 | 140.68 | 141.02 | 12,983,533 | +0.08(+0.06%) |
Dec 22, 2017 | 141.12 | 141.12 | 140.58 | 140.94 | 14,781,230 | -0.26(-0.18%) |
Dec 21, 2017 | 140.99 | 141.71 | 140.84 | 141.20 | 18,216,496 | +0.62(+0.44%) |
Dec 20, 2017 | 140.92 | 141.09 | 140.09 | 140.58 | 20,764,196 | +0.28(+0.20%) |
Dec 19, 2017 | 141.84 | 141.86 | 140.07 | 140.31 | 26,514,106 | -1.12(-0.79%) |
Dec 18, 2017 | 140.85 | 141.81 | 140.66 | 141.43 | 24,772,578 | +1.89(+1.35%) |
Dec 15, 2017 | 138.45 | 140.47 | 138.02 | 139.54 | 46,752,228 | +1.96(+1.43%) |
Dec 14, 2017 | 139.18 | 139.50 | 137.16 | 137.58 | 35,855,140 | -1.54(-1.11%) |
Dec 13, 2017 | 138.23 | 139.97 | 138.23 | 139.12 | 32,812,082 | +0.82(+0.60%) |
Dec 12, 2017 | 139.04 | 139.25 | 138.24 | 138.29 | 28,199,148 | -0.43(-0.31%) |
Dec 11, 2017 | 138.72 | 139.43 | 138.42 | 138.72 | 29,068,556 | -0.05(-0.04%) |
Dec 08, 2017 | 139.45 | 139.57 | 138.66 | 138.78 | 22,728,736 | +0.00(+0.00%) |
Dec 07, 2017 | 138.69 | 139.22 | 137.50 | 29,504,630 | +0.00(+0.00%) | |
Dec 06, 2017 | 137.82 | 138.58 | 137.44 | 137.69 | 23,200,222 | -0.65(-0.47%) |
Dec 05, 2017 | 138.34 | 140.20 | 138.33 | 138.34 | 32,351,518 | -1.39(-1.00%) |
Dec 04, 2017 | 141.98 | 142.30 | 139.59 | 139.73 | 39,216,232 | -0.52(-0.37%) |
Dec 01, 2017 | 140.25 | 140.89 | 137.75 | 140.25 | 68,445,288 | -0.58(-0.41%) |
Nov 30, 2017 | 141.24 | 141.66 | 140.49 | 140.83 | 35,135,300 | +0.26(+0.18%) |
Nov 29, 2017 | 140.55 | 141.34 | 140.19 | 140.57 | 41,150,712 | +0.47(+0.33%) |
Nov 28, 2017 | 138.42 | 140.21 | 138.09 | 140.11 | 39,153,960 | +2.17(+1.58%) |
Nov 27, 2017 | 138.68 | 138.97 | 137.89 | 137.93 | 20,085,940 | -0.42(-0.31%) |
Nov 24, 2017 | 138.59 | 138.74 | 138.19 | 138.36 | 7,436,722 | +0.06(+0.04%) |
Nov 22, 2017 | 138.66 | 139.11 | 138.27 | 138.30 | 15,423,410 | -0.18(-0.13%) |
Nov 21, 2017 | 137.67 | 138.65 | 137.54 | 138.48 | 32,030,940 | +1.43(+1.04%) |
Nov 20, 2017 | 136.35 | 137.10 | 135.96 | 137.05 | 24,858,138 | +0.99(+0.73%) |
Nov 17, 2017 | 134.97 | 136.60 | 134.89 | 136.06 | 28,166,704 | +0.62(+0.46%) |
Nov 16, 2017 | 134.01 | 136.02 | 133.99 | 135.44 | 28,239,148 | +1.96(+1.47%) |
Nov 15, 2017 | 133.22 | 134.01 | 132.44 | 133.48 | 26,084,482 | -0.53(-0.40%) |
Nov 14, 2017 | 133.87 | 134.27 | 133.44 | 134.01 | 21,449,536 | -0.37(-0.27%) |
Nov 13, 2017 | 133.75 | 134.57 | 133.36 | 134.38 | 16,012,124 | +0.04(+0.03%) |
Nov 10, 2017 | 134.47 | 134.83 | 134.13 | 134.34 | 19,446,124 | -0.10(-0.08%) |
Nov 09, 2017 | 134.07 | 135.09 | 133.16 | 134.44 | 43,584,776 | -0.48(-0.35%) |
Nov 08, 2017 | 134.42 | 135.15 | 133.67 | 134.92 | 33,454,028 | +0.18(+0.14%) |
Nov 07, 2017 | 136.38 | 136.43 | 134.31 | 134.74 | 32,230,804 | -1.63(-1.20%) |
Nov 06, 2017 | 136.34 | 136.92 | 136.01 | 136.37 | 16,992,766 | +0.16(+0.11%) |
Nov 03, 2017 | 136.09 | 136.53 | 135.71 | 136.21 | 24,343,764 | -0.09(-0.07%) |
Nov 02, 2017 | 135.87 | 136.78 | 135.40 | 136.30 | 30,740,720 | +0.40(+0.30%) |
Nov 01, 2017 | 137.94 | 137.97 | 135.14 | 135.90 | 34,458,852 | -0.91(-0.66%) |
Oct 31, 2017 | 136.38 | 137.33 | 136.23 | 136.81 | 24,488,148 | +0.96(+0.71%) |
Oct 30, 2017 | 136.98 | 135.09 | 135.84 | 33,302,710 | -1.45(-1.05%) | |
Oct 27, 2017 | 136.46 | 137.40 | 135.93 | 137.29 | 35,724,628 | +0.94(+0.69%) |
Oct 26, 2017 | 136.51 | 136.88 | 136.12 | 136.35 | 16,580,440 | +0.28(+0.21%) |
Oct 25, 2017 | 136.51 | 136.57 | 134.94 | 136.06 | 29,701,662 | -0.66(-0.48%) |
Oct 24, 2017 | 136.93 | 137.28 | 136.61 | 136.72 | 19,122,510 | +0.28(+0.21%) |
Oct 23, 2017 | 137.62 | 137.62 | 136.29 | 136.44 | 15,996,529 | -1.03(-0.75%) |
Oct 20, 2017 | 137.77 | 137.86 | 137.36 | 137.47 | 27,520,572 | +0.63(+0.46%) |
Oct 19, 2017 | 136.36 | 136.87 | 135.81 | 136.83 | 18,720,224 | -0.21(-0.15%) |
Oct 18, 2017 | 137.03 | 137.40 | 136.64 | 137.04 | 22,410,320 | +0.65(+0.48%) |
Oct 17, 2017 | 136.82 | 137.27 | 136.11 | 136.40 | 19,687,140 | -0.39(-0.29%) |
Oct 16, 2017 | 137.13 | 137.81 | 136.60 | 136.79 | 22,526,798 | -0.12(-0.09%) |
Oct 13, 2017 | 137.41 | 137.48 | 136.78 | 136.91 | 16,872,100 | -0.25(-0.18%) |
Oct 12, 2017 | 136.99 | 137.49 | 136.59 | 137.16 | 18,749,582 | -0.10(-0.07%) |
Oct 11, 2017 | 137.43 | 137.66 | 136.99 | 137.26 | 16,512,685 | -0.10(-0.07%) |
Oct 10, 2017 | 137.42 | 137.75 | 136.94 | 137.36 | 23,945,974 | +0.39(+0.29%) |
Oct 09, 2017 | 137.66 | 138.11 | 136.73 | 136.96 | 15,248,145 | -0.57(-0.41%) |
Oct 06, 2017 | 137.22 | 137.80 | 137.09 | 137.53 | 21,112,200 | -0.19(-0.14%) |
Oct 05, 2017 | 137.75 | 138.06 | 137.38 | 137.72 | 24,587,794 | +0.38(+0.27%) |
Oct 04, 2017 | 137.57 | 138.04 | 136.93 | 137.35 | 24,027,076 | -0.44(-0.32%) |
Oct 03, 2017 | 137.59 | 137.79 | 136.87 | 137.79 | 30,917,100 | +0.30(+0.22%) |
Oct 02, 2017 | 135.94 | 137.49 | 135.72 | 137.49 | 32,470,264 | +1.67(+1.23%) |
Sep 29, 2017 | 135.58 | 136.05 | 135.41 | 135.82 | 23,717,544 | +0.32(+0.24%) |
Sep 28, 2017 | 134.97 | 135.71 | 134.53 | 135.50 | 31,946,592 | +0.36(+0.26%) |
Sep 27, 2017 | 135.52 | 133.05 | 135.14 | 72,381,416 | +2.59(+1.96%) | |
Sep 26, 2017 | 132.25 | 133.04 | 132.15 | 132.54 | 30,803,266 | +0.42(+0.32%) |
Sep 25, 2017 | 131.91 | 132.53 | 131.38 | 132.12 | 32,808,596 | +0.18(+0.14%) |
Sep 22, 2017 | 131.37 | 132.28 | 131.26 | 131.94 | 27,563,644 | +0.56(+0.42%) |
Sep 21, 2017 | 131.69 | 131.91 | 131.19 | 131.38 | 19,017,856 | -0.14(-0.10%) |
Sep 20, 2017 | 131.24 | 131.69 | 130.99 | 131.52 | 22,133,298 | +0.42(+0.32%) |
Sep 19, 2017 | 131.27 | 131.38 | 130.84 | 131.10 | 17,877,016 | +0.00(+0.00%) |
Sep 18, 2017 | 130.41 | 131.49 | 130.39 | 131.10 | 26,704,498 | +0.89(+0.68%) |
Sep 15, 2017 | 129.51 | 130.27 | 129.43 | 130.21 | 25,355,552 | +0.53(+0.41%) |
Sep 14, 2017 | 129.64 | 129.99 | 129.31 | 129.68 | 20,070,092 | -0.12(-0.09%) |
Sep 13, 2017 | 129.30 | 130.04 | 129.22 | 129.80 | 27,398,428 | +0.38(+0.30%) |
Sep 12, 2017 | 128.96 | 129.56 | 128.76 | 129.42 | 24,794,376 | +0.79(+0.61%) |
Sep 11, 2017 | 128.37 | 128.85 | 128.22 | 128.63 | 24,731,322 | +1.34(+1.05%) |
Sep 08, 2017 | 127.03 | 127.80 | 126.74 | 127.30 | 23,918,930 | +0.10(+0.08%) |
Sep 07, 2017 | 127.64 | 127.72 | 126.72 | 127.20 | 19,856,898 | -0.32(-0.25%) |
Sep 06, 2017 | 127.77 | 128.01 | 127.17 | 127.52 | 20,122,732 | +0.27(+0.21%) |
Sep 05, 2017 | 128.59 | 128.82 | 126.71 | 127.25 | 23,958,540 | -1.23(-0.96%) |