Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 235.78 | 235.78 | 235.78 | 0 | -0.09(-0.04%) | |
Aug 30, 2018 | 236.66 | 237.54 | 235.17 | 235.87 | 669,823 | -0.53(-0.23%) |
Aug 29, 2018 | 234.70 | 237.40 | 234.41 | 236.41 | 792,736 | +1.75(+0.74%) |
Aug 28, 2018 | 235.89 | 236.53 | 234.38 | 234.66 | 898,572 | +0.04(+0.02%) |
Aug 27, 2018 | 232.33 | 234.84 | 232.29 | 234.62 | 1,074,325 | +3.17(+1.37%) |
Aug 24, 2018 | 231.42 | 232.16 | 230.68 | 231.46 | 947,434 | +0.51(+0.22%) |
Aug 23, 2018 | 231.02 | 231.64 | 230.27 | 230.94 | 1,069,448 | +0.10(+0.04%) |
Aug 22, 2018 | 228.05 | 231.23 | 227.31 | 230.84 | 1,152,449 | +2.62(+1.15%) |
Aug 21, 2018 | 227.31 | 228.83 | 226.84 | 228.22 | 1,136,794 | +1.27(+0.56%) |
Aug 20, 2018 | 226.97 | 227.74 | 226.71 | 226.95 | 831,488 | +0.14(+0.06%) |
Aug 17, 2018 | 228.34 | 229.57 | 226.70 | 226.81 | 1,065,673 | -0.78(-0.34%) |
Aug 16, 2018 | 227.10 | 228.59 | 226.13 | 227.59 | 828,668 | +1.77(+0.78%) |
Aug 15, 2018 | 226.57 | 227.44 | 224.61 | 225.82 | 989,310 | -2.57(-1.13%) |
Aug 14, 2018 | 227.60 | 228.76 | 227.29 | 228.40 | 695,790 | +0.90(+0.39%) |
Aug 13, 2018 | 228.25 | 229.38 | 227.26 | 227.50 | 1,174,645 | -0.71(-0.31%) |
Aug 10, 2018 | 228.04 | 229.75 | 227.41 | 228.21 | 1,167,484 | -1.80(-0.78%) |
Aug 09, 2018 | 231.65 | 231.65 | 229.87 | 230.01 | 868,850 | -1.32(-0.57%) |
Aug 08, 2018 | 231.89 | 233.01 | 230.49 | 231.33 | 803,716 | -0.91(-0.39%) |
Aug 07, 2018 | 231.91 | 232.75 | 231.11 | 232.24 | 915,653 | +0.40(+0.17%) |
Aug 06, 2018 | 230.29 | 231.94 | 228.91 | 231.83 | 1,432,248 | +1.75(+0.76%) |
Aug 03, 2018 | 229.72 | 231.38 | 228.64 | 230.09 | 1,233,195 | +0.15(+0.06%) |
Aug 02, 2018 | 229.72 | 230.34 | 228.35 | 229.94 | 1,584,314 | -0.73(-0.32%) |
Aug 01, 2018 | 230.91 | 231.72 | 229.83 | 230.67 | 1,761,260 | -0.61(-0.26%) |
Jul 31, 2018 | 228.57 | 232.28 | 228.57 | 231.28 | 2,463,078 | +3.76(+1.65%) |
Jul 30, 2018 | 227.72 | 228.78 | 226.46 | 227.52 | 1,621,041 | -0.37(-0.16%) |
Jul 27, 2018 | 230.26 | 230.52 | 225.67 | 227.90 | 2,773,448 | -2.86(-1.24%) |
Jul 26, 2018 | 231.18 | 226.83 | 230.76 | 2,479,861 | +4.65(+2.06%) | |
Jul 25, 2018 | 222.87 | 226.66 | 219.91 | 226.10 | 2,339,619 | +7.77(+3.56%) |
Jul 24, 2018 | 216.33 | 219.99 | 215.49 | 218.33 | 2,365,844 | +2.88(+1.34%) |
Jul 23, 2018 | 213.78 | 216.51 | 213.01 | 215.45 | 2,545,293 | +1.61(+0.75%) |
Jul 20, 2018 | 211.97 | 214.33 | 210.76 | 213.84 | 2,490,135 | +0.76(+0.36%) |
Jul 19, 2018 | 209.25 | 213.69 | 209.25 | 213.08 | 2,278,409 | +4.59(+2.20%) |
Jul 18, 2018 | 208.06 | 208.78 | 207.39 | 208.50 | 839,191 | +0.38(+0.18%) |
Jul 17, 2018 | 205.56 | 208.62 | 205.09 | 208.11 | 927,126 | +2.21(+1.07%) |
Jul 16, 2018 | 207.95 | 207.95 | 205.69 | 205.91 | 1,151,872 | -2.37(-1.14%) |
Jul 13, 2018 | 209.66 | 207.82 | 208.27 | 875,950 | -0.86(-0.41%) | |
Jul 12, 2018 | 209.24 | 206.99 | 209.13 | 895,927 | +2.37(+1.14%) | |
Jul 11, 2018 | 206.60 | 206.76 | 1,253,412 | -4.43(-2.10%) | ||
Jul 10, 2018 | 208.27 | 211.74 | 207.45 | 211.19 | 1,472,700 | +2.30(+1.10%) |
Jul 09, 2018 | 206.09 | 209.06 | 204.67 | 208.89 | 1,254,615 | +4.56(+2.23%) |
Jul 06, 2018 | 204.83 | 205.09 | 203.31 | 204.33 | 881,179 | -0.15(-0.07%) |
Jul 05, 2018 | 204.50 | 205.18 | 202.94 | 204.48 | 1,200,675 | +1.45(+0.71%) |
Jul 03, 2018 | 203.03 | 203.03 | 203.03 | 0 | +0.31(+0.15%) | |
Jul 02, 2018 | 202.89 | 203.45 | 201.07 | 202.72 | 955,729 | -1.55(-0.76%) |
Jun 29, 2018 | 203.38 | 205.64 | 202.41 | 204.27 | 1,613,374 | +1.51(+0.74%) |
Jun 28, 2018 | 200.33 | 203.41 | 200.02 | 202.76 | 1,131,999 | +2.20(+1.10%) |
Jun 27, 2018 | 203.04 | 204.57 | 200.54 | 200.56 | 1,194,281 | -1.75(-0.87%) |
Jun 26, 2018 | 202.16 | 203.60 | 201.65 | 202.32 | 965,246 | +0.23(+0.11%) |
Jun 25, 2018 | 204.83 | 205.26 | 200.63 | 202.09 | 1,556,171 | -3.77(-1.83%) |
Jun 22, 2018 | 205.28 | 207.16 | 204.24 | 205.86 | 2,877,093 | +2.18(+1.07%) |
Jun 21, 2018 | 206.10 | 206.33 | 202.95 | 203.68 | 1,229,790 | -2.23(-1.08%) |
Jun 20, 2018 | 207.58 | 205.44 | 205.91 | 940,996 | -1.12(-0.54%) | |
Jun 19, 2018 | 207.94 | 208.72 | 205.32 | 207.02 | 1,400,822 | -2.85(-1.36%) |
Jun 18, 2018 | 210.76 | 210.76 | 208.65 | 209.87 | 1,382,168 | -2.94(-1.38%) |
Jun 15, 2018 | 213.55 | 210.90 | 212.81 | 2,220,763 | -0.74(-0.35%) | |
Jun 14, 2018 | 213.78 | 213.99 | 212.20 | 213.55 | 1,015,683 | +0.37(+0.17%) |
Jun 13, 2018 | 215.33 | 215.49 | 213.06 | 213.18 | 1,232,029 | -1.58(-0.73%) |
Jun 12, 2018 | 214.28 | 215.26 | 213.61 | 214.76 | 1,265,845 | +0.60(+0.28%) |
Jun 11, 2018 | 214.44 | 215.10 | 213.29 | 214.16 | 1,171,906 | +0.32(+0.15%) |
Jun 08, 2018 | 213.58 | 214.62 | 212.88 | 213.84 | 1,103,503 | +0.55(+0.26%) |
Jun 07, 2018 | 215.07 | 215.75 | 212.42 | 213.29 | 1,068,145 | -1.78(-0.83%) |
Jun 06, 2018 | 215.09 | 215.07 | 1,222,431 | +3.45(+1.63%) | ||
Jun 05, 2018 | 210.70 | 212.82 | 210.61 | 211.63 | 1,112,827 | +0.59(+0.28%) |
Jun 04, 2018 | 208.90 | 211.65 | 208.90 | 211.03 | 853,509 | +2.31(+1.10%) |
Jun 01, 2018 | 206.93 | 208.88 | 206.54 | 208.73 | 846,137 | +3.51(+1.71%) |
May 31, 2018 | 207.86 | 208.08 | 204.99 | 205.22 | 1,684,046 | -2.64(-1.27%) |
May 30, 2018 | 207.26 | 208.90 | 206.64 | 207.86 | 1,207,216 | +1.95(+0.95%) |
May 29, 2018 | 208.38 | 209.54 | 204.07 | 205.91 | 1,881,679 | -4.61(-2.19%) |
May 25, 2018 | 210.52 | 210.52 | 210.52 | 0 | -2.29(-1.07%) | |
May 24, 2018 | 213.96 | 215.67 | 212.66 | 212.81 | 969,347 | -0.54(-0.25%) |
May 23, 2018 | 213.82 | 215.57 | 212.54 | 213.35 | 1,468,416 | -1.32(-0.61%) |
May 22, 2018 | 214.69 | 215.84 | 214.32 | 214.67 | 1,566,138 | +1.11(+0.52%) |
May 21, 2018 | 212.58 | 213.95 | 211.79 | 213.56 | 907,662 | +1.76(+0.83%) |
May 18, 2018 | 208.40 | 212.32 | 208.13 | 211.79 | 1,088,698 | +3.87(+1.86%) |
May 17, 2018 | 208.03 | 209.41 | 206.95 | 207.92 | 1,384,534 | +0.33(+0.16%) |
May 16, 2018 | 206.43 | 209.04 | 206.04 | 207.59 | 1,840,466 | +1.57(+0.76%) |
May 15, 2018 | 210.14 | 211.51 | 205.86 | 206.02 | 1,757,106 | -8.21(-3.83%) |
May 14, 2018 | 213.43 | 216.19 | 212.64 | 214.23 | 1,468,836 | +0.85(+0.40%) |
May 11, 2018 | 211.13 | 213.52 | 210.24 | 213.38 | 1,227,752 | +2.69(+1.28%) |
May 10, 2018 | 206.93 | 211.00 | 206.03 | 210.69 | 1,291,609 | +5.06(+2.46%) |
May 09, 2018 | 205.61 | 206.46 | 204.29 | 205.63 | 1,255,461 | +0.61(+0.30%) |
May 08, 2018 | 205.22 | 205.96 | 203.57 | 205.02 | 1,122,104 | -0.90(-0.44%) |
May 07, 2018 | 207.25 | 208.89 | 205.11 | 205.92 | 1,222,537 | -1.07(-0.52%) |
May 04, 2018 | 205.08 | 207.56 | 202.22 | 207.00 | 1,011,476 | +1.72(+0.84%) |
May 03, 2018 | 205.11 | 205.56 | 201.86 | 205.27 | 2,325,758 | -0.51(-0.25%) |
May 02, 2018 | 206.93 | 208.26 | 204.97 | 205.78 | 1,537,243 | -1.85(-0.89%) |
May 01, 2018 | 207.36 | 209.18 | 205.34 | 207.63 | 1,117,017 | +0.36(+0.18%) |
Apr 30, 2018 | 209.97 | 210.71 | 207.26 | 207.27 | 1,395,872 | -2.45(-1.17%) |
Apr 27, 2018 | 210.54 | 211.33 | 209.09 | 209.72 | 1,693,090 | -0.99(-0.47%) |
Apr 26, 2018 | 211.56 | 212.74 | 208.93 | 210.71 | 1,497,111 | -0.62(-0.29%) |
Apr 25, 2018 | 214.66 | 214.81 | 204.94 | 211.33 | 2,279,867 | +1.28(+0.61%) |
Apr 24, 2018 | 211.30 | 213.13 | 207.41 | 210.05 | 2,081,547 | -3.13(-1.47%) |
Apr 23, 2018 | 213.66 | 214.86 | 212.64 | 213.18 | 1,263,164 | +0.45(+0.21%) |
Apr 20, 2018 | 214.67 | 215.25 | 212.44 | 212.73 | 1,398,386 | -1.08(-0.51%) |
Apr 19, 2018 | 217.02 | 218.63 | 212.33 | 213.81 | 1,633,798 | -2.50(-1.16%) |
Apr 18, 2018 | 215.87 | 217.79 | 215.21 | 216.32 | 1,587,609 | +1.28(+0.60%) |
Apr 17, 2018 | 214.06 | 215.88 | 212.93 | 215.04 | 1,635,579 | +2.29(+1.07%) |
Apr 16, 2018 | 212.55 | 214.34 | 209.53 | 212.75 | 829,334 | +1.54(+0.73%) |
Apr 13, 2018 | 211.53 | 212.17 | 209.74 | 211.21 | 686,409 | +1.00(+0.48%) |
Apr 12, 2018 | 210.96 | 211.69 | 210.12 | 210.21 | 759,804 | +0.53(+0.25%) |
Apr 11, 2018 | 210.25 | 210.80 | 208.59 | 209.68 | 1,083,027 | -2.36(-1.12%) |
Apr 10, 2018 | 209.24 | 213.16 | 208.74 | 212.04 | 2,088,152 | +5.56(+2.69%) |
Apr 09, 2018 | 204.22 | 209.30 | 204.22 | 206.48 | 1,419,880 | +3.93(+1.94%) |
Apr 06, 2018 | 206.42 | 208.03 | 200.78 | 202.55 | 1,674,251 | -6.21(-2.97%) |
Apr 05, 2018 | 207.04 | 209.50 | 206.42 | 208.76 | 1,148,754 | +2.50(+1.21%) |
Apr 04, 2018 | 200.60 | 206.75 | 199.43 | 206.26 | 1,338,481 | +2.60(+1.28%) |
Apr 03, 2018 | 201.70 | 204.47 | 200.05 | 203.66 | 1,335,816 | +3.49(+1.74%) |
Apr 02, 2018 | 202.71 | 203.75 | 196.93 | 200.17 | 1,643,786 | -3.27(-1.61%) |
Mar 29, 2018 | 203.44 | 203.44 | 203.44 | 0 | +0.53(+0.26%) | |
Mar 28, 2018 | 204.45 | 205.38 | 202.31 | 202.91 | 1,422,838 | -0.69(-0.34%) |
Mar 27, 2018 | 207.28 | 207.83 | 202.23 | 203.60 | 1,379,438 | -3.01(-1.46%) |
Mar 26, 2018 | 204.53 | 207.07 | 201.96 | 206.61 | 1,074,315 | +4.96(+2.46%) |
Mar 23, 2018 | 204.75 | 206.59 | 201.28 | 201.65 | 1,729,165 | -2.64(-1.29%) |
Mar 22, 2018 | 207.91 | 209.29 | 203.50 | 204.29 | 1,689,731 | -5.55(-2.64%) |
Mar 21, 2018 | 211.64 | 212.22 | 209.72 | 209.84 | 1,044,471 | -1.73(-0.82%) |
Mar 20, 2018 | 209.77 | 212.40 | 208.81 | 211.58 | 1,545,781 | +2.96(+1.42%) |
Mar 19, 2018 | 207.69 | 209.44 | 206.05 | 208.62 | 1,846,372 | +1.26(+0.61%) |
Mar 16, 2018 | 209.50 | 210.26 | 207.18 | 207.36 | 2,602,195 | -1.98(-0.95%) |
Mar 15, 2018 | 209.41 | 212.04 | 209.05 | 209.34 | 1,421,960 | -1.00(-0.47%) |
Mar 14, 2018 | 212.27 | 213.48 | 209.74 | 210.34 | 1,271,069 | -1.47(-0.69%) |
Mar 13, 2018 | 215.75 | 216.28 | 211.59 | 211.80 | 1,506,193 | -2.33(-1.09%) |
Mar 12, 2018 | 215.33 | 216.55 | 213.59 | 214.14 | 2,303,957 | -0.39(-0.18%) |
Mar 09, 2018 | 209.96 | 214.72 | 209.09 | 214.53 | 1,619,581 | +6.09(+2.92%) |
Mar 08, 2018 | 209.42 | 209.45 | 206.77 | 208.44 | 858,873 | -0.45(-0.22%) |
Mar 07, 2018 | 209.19 | 208.89 | 1,244,290 | +2.01(+0.97%) | ||
Mar 06, 2018 | 204.86 | 207.09 | 203.47 | 206.88 | 1,009,867 | +3.31(+1.63%) |
Mar 05, 2018 | 201.36 | 204.72 | 198.96 | 203.57 | 1,247,732 | +0.31(+0.15%) |
Mar 02, 2018 | 200.53 | 203.80 | 198.71 | 203.26 | 1,247,863 | +1.21(+0.60%) |
Mar 01, 2018 | 205.42 | 205.58 | 199.69 | 202.05 | 1,439,103 | -3.32(-1.62%) |
Feb 28, 2018 | 208.15 | 210.19 | 205.29 | 205.36 | 981,455 | -2.07(-1.00%) |
Feb 27, 2018 | 210.62 | 211.56 | 207.22 | 207.43 | 1,083,741 | -3.34(-1.58%) |
Feb 26, 2018 | 208.91 | 210.90 | 207.95 | 210.77 | 1,006,068 | +2.32(+1.11%) |
Feb 23, 2018 | 206.73 | 208.57 | 205.18 | 208.45 | 840,239 | +2.54(+1.23%) |
Feb 22, 2018 | 210.34 | 205.48 | 205.91 | 1,249,187 | -0.65(-0.31%) | |
Feb 21, 2018 | 205.09 | 210.35 | 205.09 | 206.56 | 1,037,281 | +1.92(+0.94%) |
Feb 20, 2018 | 205.68 | 207.70 | 204.32 | 204.64 | 1,140,241 | -2.73(-1.32%) |
Feb 16, 2018 | 207.36 | 207.36 | 207.36 | 0 | -0.11(-0.05%) | |
Feb 15, 2018 | 207.10 | 207.50 | 203.45 | 207.47 | 1,097,692 | +2.37(+1.16%) |
Feb 14, 2018 | 198.75 | 205.59 | 198.61 | 205.10 | 1,434,459 | +4.74(+2.36%) |
Feb 13, 2018 | 201.32 | 200.36 | 1,241,769 | -0.99(-0.49%) | ||
Feb 12, 2018 | 198.89 | 202.95 | 198.41 | 201.36 | 1,552,077 | +4.26(+2.16%) |
Feb 09, 2018 | 197.45 | 199.27 | 191.51 | 197.09 | 2,106,828 | +1.43(+0.73%) |
Feb 08, 2018 | 204.12 | 206.75 | 195.63 | 195.67 | 2,228,724 | -8.68(-4.25%) |
Feb 07, 2018 | 205.13 | 206.43 | 202.95 | 204.35 | 1,678,907 | -1.90(-0.92%) |
Feb 06, 2018 | 201.84 | 207.85 | 198.51 | 206.25 | 2,451,414 | -1.14(-0.55%) |
Feb 05, 2018 | 213.37 | 215.45 | 204.61 | 207.39 | 2,366,292 | -6.95(-3.24%) |
Feb 02, 2018 | 216.72 | 217.37 | 214.21 | 214.33 | 2,023,627 | -4.60(-2.10%) |
Feb 01, 2018 | 220.70 | 222.85 | 216.22 | 218.93 | 1,942,745 | -1.72(-0.78%) |
Jan 31, 2018 | 220.01 | 222.52 | 216.31 | 220.66 | 3,467,639 | +9.34(+4.42%) |
Jan 30, 2018 | 212.66 | 212.66 | 209.26 | 211.31 | 1,951,769 | -4.13(-1.92%) |
Jan 29, 2018 | 216.02 | 216.61 | 215.22 | 215.44 | 1,056,766 | -0.95(-0.44%) |
Jan 26, 2018 | 214.81 | 216.39 | 213.39 | 216.39 | 1,180,157 | +1.87(+0.87%) |
Jan 25, 2018 | 213.03 | 215.37 | 211.69 | 214.52 | 1,694,880 | +2.52(+1.19%) |
Jan 24, 2018 | 211.71 | 213.33 | 211.58 | 212.00 | 1,241,898 | +0.76(+0.36%) |
Jan 23, 2018 | 212.26 | 213.87 | 210.95 | 211.24 | 1,252,929 | -0.76(-0.36%) |
Jan 22, 2018 | 212.01 | 209.49 | 212.00 | 1,246,482 | +1.78(+0.85%) | |
Jan 19, 2018 | 210.65 | 211.26 | 209.09 | 210.22 | 1,462,407 | +1.08(+0.52%) |
Jan 18, 2018 | 208.14 | 209.78 | 207.28 | 209.13 | 1,479,270 | +0.91(+0.44%) |
Jan 17, 2018 | 206.33 | 208.41 | 205.09 | 208.22 | 1,484,859 | +3.42(+1.67%) |
Jan 16, 2018 | 208.54 | 208.54 | 204.31 | 204.80 | 2,296,981 | -2.13(-1.03%) |
Jan 12, 2018 | 206.93 | 206.93 | 206.93 | 0 | +1.49(+0.72%) | |
Jan 11, 2018 | 203.76 | 205.50 | 202.78 | 205.44 | 1,544,536 | +2.33(+1.15%) |
Jan 10, 2018 | 203.44 | 203.11 | 1,443,490 | +0.19(+0.09%) | ||
Jan 09, 2018 | 201.59 | 203.73 | 200.26 | 202.92 | 1,874,177 | +3.33(+1.67%) |
Jan 08, 2018 | 199.27 | 200.11 | 197.11 | 199.59 | 2,005,505 | +0.32(+0.16%) |
Jan 05, 2018 | 196.92 | 199.53 | 196.14 | 199.27 | 1,492,491 | +3.36(+1.71%) |
Jan 04, 2018 | 194.11 | 196.52 | 193.64 | 195.91 | 1,590,926 | +2.42(+1.25%) |
Jan 03, 2018 | 189.25 | 193.64 | 188.23 | 193.49 | 1,480,752 | +3.49(+1.83%) |
Jan 02, 2018 | 187.86 | 189.79 | 187.44 | 190.00 | 1,158,724 | +3.05(+1.63%) |
Dec 29, 2017 | 186.95 | 186.95 | 186.95 | 0 | -1.27(-0.67%) | |
Dec 28, 2017 | 188.00 | 189.02 | 187.33 | 188.22 | 686,210 | +0.00(+0.00%) |
Dec 27, 2017 | 187.75 | 188.28 | 187.25 | 188.22 | 682,067 | +0.82(+0.44%) |
Dec 26, 2017 | 187.78 | 188.20 | 187.00 | 187.41 | 474,885 | -0.08(-0.04%) |
Dec 22, 2017 | 187.97 | 188.17 | 186.18 | 187.48 | 1,110,747 | -0.70(-0.37%) |
Dec 21, 2017 | 189.88 | 190.58 | 188.01 | 188.18 | 1,204,400 | -1.14(-0.60%) |
Dec 20, 2017 | 191.78 | 191.78 | 188.00 | 189.33 | 1,515,359 | -1.58(-0.83%) |
Dec 19, 2017 | 191.25 | 192.34 | 189.72 | 190.90 | 1,576,956 | +0.31(+0.17%) |
Dec 18, 2017 | 190.33 | 191.52 | 189.91 | 190.59 | 1,325,967 | +1.28(+0.68%) |
Dec 15, 2017 | 186.56 | 189.71 | 186.49 | 189.31 | 3,911,540 | +3.89(+2.10%) |
Dec 14, 2017 | 188.34 | 190.10 | 185.30 | 185.42 | 2,192,520 | -2.95(-1.57%) |
Dec 13, 2017 | 186.79 | 188.82 | 186.47 | 188.37 | 1,471,149 | +1.95(+1.04%) |
Dec 12, 2017 | 186.42 | 186.83 | 184.58 | 186.42 | 1,322,822 | +0.00(+0.00%) |
Dec 11, 2017 | 185.52 | 186.55 | 184.15 | 186.42 | 1,447,165 | +1.51(+0.81%) |
Dec 08, 2017 | 183.21 | 185.84 | 182.85 | 184.92 | 2,477,842 | +2.29(+1.26%) |
Dec 07, 2017 | 180.91 | 182.75 | 180.68 | 182.62 | 1,575,562 | +1.73(+0.96%) |
Dec 06, 2017 | 179.68 | 181.05 | 178.65 | 180.89 | 2,295,378 | +1.40(+0.78%) |
Dec 05, 2017 | 179.63 | 181.40 | 178.57 | 179.50 | 2,265,908 | +0.41(+0.23%) |
Dec 04, 2017 | 187.91 | 188.13 | 178.60 | 179.08 | 3,991,391 | -10.01(-5.29%) |
Dec 01, 2017 | 189.66 | 190.36 | 186.44 | 189.09 | 1,357,399 | -0.55(-0.29%) |
Nov 30, 2017 | 190.56 | 191.64 | 188.74 | 189.64 | 2,538,290 | +0.14(+0.07%) |
Nov 29, 2017 | 193.18 | 193.99 | 188.65 | 189.50 | 2,218,897 | -3.62(-1.87%) |
Nov 28, 2017 | 191.78 | 193.18 | 191.28 | 193.12 | 1,677,612 | +2.34(+1.23%) |
Nov 27, 2017 | 189.90 | 190.80 | 189.25 | 190.78 | 1,760,095 | +0.40(+0.21%) |
Nov 24, 2017 | 189.88 | 190.62 | 189.19 | 190.38 | 380,642 | +0.75(+0.39%) |
Nov 22, 2017 | 189.88 | 190.11 | 189.06 | 189.63 | 1,022,110 | -0.18(-0.09%) |
Nov 21, 2017 | 188.25 | 189.91 | 187.51 | 189.81 | 1,785,962 | +1.90(+1.01%) |
Nov 20, 2017 | 186.88 | 188.79 | 186.77 | 187.91 | 1,396,363 | +0.82(+0.44%) |
Nov 17, 2017 | 186.48 | 188.48 | 186.48 | 187.09 | 1,170,855 | -0.43(-0.23%) |
Nov 16, 2017 | 185.99 | 187.90 | 185.96 | 187.52 | 998,998 | +2.07(+1.11%) |
Nov 15, 2017 | 186.06 | 186.81 | 184.87 | 185.46 | 1,108,716 | -0.56(-0.30%) |
Nov 14, 2017 | 184.77 | 187.15 | 184.34 | 186.02 | 1,444,800 | +0.86(+0.46%) |
Nov 13, 2017 | 182.53 | 185.75 | 182.25 | 185.16 | 1,816,326 | +2.00(+1.09%) |
Nov 10, 2017 | 188.57 | 188.80 | 181.51 | 183.17 | 3,058,716 | -5.62(-2.98%) |
Nov 09, 2017 | 190.29 | 190.82 | 187.12 | 188.78 | 1,069,672 | -1.94(-1.02%) |
Nov 08, 2017 | 189.59 | 191.04 | 189.59 | 190.72 | 998,186 | +0.64(+0.34%) |
Nov 07, 2017 | 190.37 | 190.93 | 189.61 | 190.08 | 809,686 | -0.31(-0.17%) |
Nov 06, 2017 | 190.88 | 191.39 | 189.77 | 190.40 | 1,083,526 | -0.18(-0.09%) |
Nov 03, 2017 | 188.53 | 191.36 | 188.25 | 190.57 | 829,688 | +2.39(+1.27%) |
Nov 02, 2017 | 190.84 | 191.08 | 187.92 | 188.18 | 1,827,285 | -2.86(-1.50%) |
Nov 01, 2017 | 191.98 | 192.15 | 190.09 | 191.05 | 1,074,006 | +0.35(+0.19%) |
Oct 31, 2017 | 188.95 | 192.34 | 188.69 | 190.69 | 1,568,347 | +1.78(+0.94%) |
Oct 30, 2017 | 188.61 | 189.75 | 187.23 | 188.91 | 1,770,486 | -0.39(-0.21%) |
Oct 27, 2017 | 196.76 | 197.81 | 188.14 | 189.31 | 3,839,277 | -7.82(-3.97%) |
Oct 26, 2017 | 196.49 | 197.94 | 194.47 | 197.13 | 2,990,891 | +0.69(+0.35%) |
Oct 25, 2017 | 195.17 | 197.74 | 193.80 | 196.44 | 2,154,908 | +5.20(+2.72%) |
Oct 24, 2017 | 191.43 | 192.19 | 190.09 | 191.23 | 2,212,212 | +0.01(+0.00%) |
Oct 23, 2017 | 191.53 | 192.75 | 190.91 | 191.22 | 1,334,980 | +0.50(+0.26%) |
Oct 20, 2017 | 190.04 | 191.28 | 189.72 | 190.72 | 1,279,222 | +1.40(+0.74%) |
Oct 19, 2017 | 186.57 | 189.34 | 186.20 | 189.32 | 1,719,542 | +3.17(+1.70%) |
Oct 18, 2017 | 185.94 | 186.48 | 184.66 | 186.16 | 1,395,050 | +0.44(+0.24%) |
Oct 17, 2017 | 187.43 | 187.72 | 183.62 | 185.71 | 1,925,096 | -2.47(-1.31%) |
Oct 16, 2017 | 189.67 | 190.26 | 187.67 | 188.18 | 1,265,243 | -1.12(-0.59%) |
Oct 13, 2017 | 190.54 | 190.98 | 188.80 | 189.31 | 866,241 | -0.95(-0.50%) |
Oct 12, 2017 | 190.37 | 190.53 | 189.78 | 190.26 | 890,950 | -0.07(-0.04%) |
Oct 11, 2017 | 189.48 | 190.39 | 189.25 | 190.33 | 775,431 | +0.81(+0.43%) |
Oct 10, 2017 | 190.53 | 190.71 | 188.41 | 189.52 | 909,622 | -0.61(-0.32%) |
Oct 09, 2017 | 190.27 | 190.84 | 189.26 | 190.13 | 603,879 | +0.05(+0.03%) |
Oct 06, 2017 | 190.25 | 190.98 | 188.83 | 190.08 | 990,936 | -0.22(-0.11%) |
Oct 05, 2017 | 190.23 | 190.34 | 188.83 | 190.30 | 1,038,617 | -0.08(-0.04%) |
Oct 04, 2017 | 187.62 | 190.38 | 187.62 | 190.38 | 1,132,690 | +3.13(+1.67%) |
Oct 03, 2017 | 188.44 | 189.19 | 186.47 | 187.25 | 1,040,312 | -1.19(-0.63%) |
Oct 02, 2017 | 186.74 | 188.44 | 186.17 | 188.44 | 1,437,544 | +2.30(+1.24%) |
Sep 29, 2017 | 183.69 | 186.50 | 183.33 | 186.14 | 1,731,272 | +2.71(+1.47%) |
Sep 28, 2017 | 184.75 | 185.39 | 183.04 | 183.43 | 1,018,688 | -1.99(-1.07%) |
Sep 27, 2017 | 186.05 | 184.22 | 185.42 | 1,433,419 | +0.79(+0.43%) | |
Sep 26, 2017 | 186.25 | 186.77 | 184.53 | 184.63 | 1,407,416 | +0.34(+0.19%) |
Sep 25, 2017 | 185.66 | 186.05 | 182.97 | 184.29 | 1,947,610 | -0.96(-0.52%) |
Sep 22, 2017 | 185.09 | 186.05 | 184.28 | 185.25 | 927,207 | +0.38(+0.21%) |
Sep 21, 2017 | 184.86 | 186.21 | 184.66 | 184.87 | 936,790 | -0.68(-0.37%) |
Sep 20, 2017 | 186.46 | 187.09 | 184.39 | 185.55 | 1,214,058 | -1.00(-0.54%) |
Sep 19, 2017 | 188.93 | 189.17 | 186.24 | 186.55 | 1,235,530 | -2.20(-1.17%) |
Sep 18, 2017 | 188.06 | 188.87 | 187.69 | 188.75 | 1,779,571 | +1.21(+0.65%) |
Sep 15, 2017 | 187.67 | 189.71 | 187.50 | 187.54 | 3,328,833 | -1.04(-0.55%) |
Sep 14, 2017 | 188.72 | 188.72 | 186.57 | 188.59 | 1,308,470 | +0.36(+0.19%) |
Sep 13, 2017 | 190.37 | 190.59 | 187.85 | 188.22 | 1,324,337 | -2.53(-1.32%) |
Sep 12, 2017 | 190.73 | 191.00 | 189.33 | 190.75 | 1,018,551 | +0.46(+0.24%) |
Sep 11, 2017 | 188.96 | 190.39 | 188.81 | 190.29 | 1,547,256 | +1.91(+1.01%) |
Sep 08, 2017 | 187.36 | 189.02 | 186.56 | 188.38 | 1,573,097 | +1.02(+0.55%) |
Sep 07, 2017 | 186.78 | 187.71 | 185.65 | 187.36 | 1,647,028 | +1.16(+0.62%) |
Sep 06, 2017 | 184.21 | 186.28 | 183.86 | 186.20 | 1,542,806 | +3.33(+1.82%) |
Sep 05, 2017 | 182.72 | 183.33 | 181.75 | 182.87 | 1,210,818 | +0.02(+0.01%) |