Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 298.18 | 300.14 | 297.31 | 298.38 | 2,118,878 | -0.08(-0.03%) |
Sep 27, 2018 | 296.83 | 299.10 | 295.32 | 298.46 | 1,356,549 | +2.73(+0.92%) |
Sep 26, 2018 | 295.83 | 297.44 | 295.31 | 295.73 | 1,344,872 | -0.57(-0.19%) |
Sep 25, 2018 | 291.93 | 297.84 | 291.05 | 296.30 | 1,577,423 | +5.14(+1.77%) |
Sep 24, 2018 | 290.49 | 292.66 | 288.33 | 291.16 | 1,364,402 | -0.07(-0.02%) |
Sep 21, 2018 | 288.13 | 291.44 | 288.13 | 291.23 | 2,174,879 | +3.91(+1.36%) |
Sep 20, 2018 | 293.12 | 293.50 | 283.77 | 287.32 | 2,323,287 | -5.32(-1.82%) |
Sep 19, 2018 | 296.02 | 298.22 | 290.24 | 292.64 | 2,053,635 | -3.38(-1.14%) |
Sep 18, 2018 | 293.25 | 297.43 | 292.80 | 296.02 | 1,332,412 | +3.35(+1.14%) |
Sep 17, 2018 | 290.23 | 292.97 | 289.80 | 292.68 | 1,295,446 | +3.05(+1.05%) |
Sep 14, 2018 | 285.75 | 290.23 | 284.19 | 289.62 | 1,521,186 | +3.90(+1.36%) |
Sep 13, 2018 | 281.79 | 286.22 | 281.68 | 285.72 | 1,496,388 | +5.18(+1.84%) |
Sep 12, 2018 | 277.19 | 281.03 | 277.19 | 280.55 | 1,538,165 | +2.63(+0.95%) |
Sep 11, 2018 | 277.75 | 279.32 | 276.25 | 277.92 | 925,461 | -0.62(-0.22%) |
Sep 10, 2018 | 283.52 | 283.91 | 278.29 | 278.54 | 1,651,022 | -4.81(-1.70%) |
Sep 07, 2018 | 282.92 | 285.38 | 281.94 | 283.35 | 1,498,113 | -0.33(-0.12%) |
Sep 06, 2018 | 277.34 | 284.22 | 277.12 | 283.68 | 1,538,078 | +6.54(+2.36%) |
Sep 05, 2018 | 276.76 | 277.44 | 275.57 | 277.14 | 1,035,069 | -0.50(-0.18%) |
Sep 04, 2018 | 276.00 | 277.94 | 273.92 | 277.64 | 1,098,398 | +1.29(+0.47%) |
Aug 31, 2018 | 276.35 | 276.35 | 276.35 | 0 | +0.48(+0.18%) | |
Aug 30, 2018 | 277.71 | 279.84 | 275.08 | 275.87 | 1,643,977 | -2.12(-0.76%) |
Aug 29, 2018 | 278.10 | 278.50 | 276.17 | 277.98 | 1,126,973 | -0.02(-0.01%) |
Aug 28, 2018 | 278.27 | 278.57 | 276.25 | 278.00 | 956,665 | +0.00(+0.00%) |
Aug 27, 2018 | 276.05 | 278.57 | 275.99 | 278.00 | 860,553 | +2.61(+0.95%) |
Aug 24, 2018 | 274.28 | 275.47 | 273.18 | 275.39 | 902,435 | +1.10(+0.40%) |
Aug 23, 2018 | 276.06 | 276.12 | 273.31 | 274.29 | 837,478 | -1.64(-0.59%) |
Aug 22, 2018 | 277.75 | 278.16 | 275.82 | 275.93 | 805,663 | -2.12(-0.76%) |
Aug 21, 2018 | 278.05 | 278.92 | 276.96 | 278.04 | 1,362,222 | +0.15(+0.05%) |
Aug 20, 2018 | 278.79 | 279.40 | 277.55 | 277.90 | 1,023,637 | -0.87(-0.31%) |
Aug 17, 2018 | 279.30 | 280.64 | 278.33 | 278.76 | 1,630,333 | -0.54(-0.19%) |
Aug 16, 2018 | 274.28 | 279.95 | 274.12 | 279.30 | 1,394,506 | +6.99(+2.57%) |
Aug 15, 2018 | 272.88 | 273.35 | 269.51 | 272.31 | 1,541,626 | -0.76(-0.28%) |
Aug 14, 2018 | 269.90 | 274.46 | 269.68 | 273.07 | 1,136,924 | +4.24(+1.58%) |
Aug 13, 2018 | 267.86 | 270.22 | 267.42 | 268.83 | 922,100 | +0.45(+0.17%) |
Aug 10, 2018 | 269.91 | 269.91 | 266.90 | 268.38 | 1,262,242 | -2.22(-0.82%) |
Aug 09, 2018 | 269.81 | 271.28 | 268.00 | 270.60 | 1,223,130 | +0.34(+0.13%) |
Aug 08, 2018 | 272.14 | 272.38 | 269.32 | 270.26 | 1,076,526 | -1.80(-0.66%) |
Aug 07, 2018 | 271.91 | 272.77 | 268.78 | 272.06 | 1,270,024 | +0.42(+0.15%) |
Aug 06, 2018 | 273.09 | 273.09 | 268.86 | 271.64 | 2,026,173 | -3.11(-1.13%) |
Aug 03, 2018 | 276.53 | 276.53 | 273.52 | 274.75 | 1,102,989 | -1.26(-0.46%) |
Aug 02, 2018 | 276.45 | 276.98 | 274.49 | 276.01 | 957,097 | -2.49(-0.90%) |
Aug 01, 2018 | 279.07 | 279.48 | 276.48 | 278.51 | 1,624,331 | -1.00(-0.36%) |
Jul 31, 2018 | 275.46 | 279.79 | 275.46 | 279.51 | 1,151,089 | +5.13(+1.87%) |
Jul 30, 2018 | 277.79 | 279.41 | 273.95 | 274.37 | 1,481,493 | -3.41(-1.23%) |
Jul 27, 2018 | 278.05 | 278.69 | 275.81 | 277.79 | 1,178,124 | +0.99(+0.36%) |
Jul 26, 2018 | 278.42 | 279.31 | 275.28 | 276.80 | 2,347,165 | -1.22(-0.44%) |
Jul 25, 2018 | 276.89 | 278.54 | 271.43 | 278.02 | 2,455,521 | +1.53(+0.55%) |
Jul 24, 2018 | 278.57 | 282.55 | 268.28 | 276.48 | 3,795,739 | +3.63(+1.33%) |
Jul 23, 2018 | 276.47 | 277.28 | 271.53 | 272.85 | 1,849,079 | -3.62(-1.31%) |
Jul 20, 2018 | 272.87 | 276.72 | 272.09 | 276.47 | 1,829,205 | +2.53(+0.92%) |
Jul 19, 2018 | 273.68 | 275.02 | 272.72 | 273.94 | 886,714 | -0.15(-0.05%) |
Jul 18, 2018 | 272.32 | 274.78 | 271.28 | 274.08 | 1,004,032 | +1.95(+0.72%) |
Jul 17, 2018 | 274.19 | 275.12 | 270.95 | 272.14 | 1,012,543 | -1.33(-0.49%) |
Jul 16, 2018 | 273.75 | 277.18 | 272.21 | 273.47 | 1,520,676 | +0.58(+0.21%) |
Jul 13, 2018 | 268.86 | 273.85 | 268.73 | 272.88 | 1,939,879 | +4.34(+1.61%) |
Jul 12, 2018 | 265.19 | 269.54 | 264.68 | 268.55 | 1,497,192 | +5.77(+2.20%) |
Jul 11, 2018 | 262.78 | 1,045,300 | -1.93(-0.73%) | |||
Jul 10, 2018 | 264.09 | 266.49 | 263.32 | 264.71 | 1,779,280 | +2.01(+0.77%) |
Jul 09, 2018 | 258.00 | 263.54 | 257.45 | 262.69 | 1,451,904 | +6.25(+2.44%) |
Jul 06, 2018 | 255.78 | 258.43 | 253.89 | 256.44 | 1,310,715 | +0.00(+0.00%) |
Jul 05, 2018 | 257.38 | 259.85 | 254.73 | 256.44 | 1,150,660 | -0.23(-0.09%) |
Jul 03, 2018 | 256.68 | 256.68 | 256.68 | 0 | +0.29(+0.11%) | |
Jul 02, 2018 | 252.14 | 256.54 | 250.55 | 256.38 | 1,140,893 | +3.16(+1.25%) |
Jun 29, 2018 | 254.98 | 257.12 | 253.07 | 253.22 | 1,479,240 | +0.16(+0.06%) |
Jun 28, 2018 | 252.85 | 254.32 | 249.87 | 253.06 | 1,661,773 | +0.39(+0.16%) |
Jun 27, 2018 | 256.62 | 258.95 | 252.46 | 252.66 | 1,777,632 | -3.69(-1.44%) |
Jun 26, 2018 | 256.12 | 257.51 | 254.63 | 256.35 | 1,949,322 | +0.27(+0.10%) |
Jun 25, 2018 | 254.87 | 259.99 | 253.79 | 256.08 | 2,268,965 | -0.52(-0.20%) |
Jun 22, 2018 | 258.32 | 258.69 | 256.01 | 256.61 | 1,639,280 | -0.86(-0.33%) |
Jun 21, 2018 | 259.41 | 259.59 | 255.52 | 257.46 | 1,770,247 | -2.13(-0.82%) |
Jun 20, 2018 | 259.17 | 261.40 | 258.25 | 259.59 | 1,890,931 | +0.29(+0.11%) |
Jun 19, 2018 | 262.90 | 263.68 | 258.55 | 259.30 | 2,125,012 | -6.00(-2.26%) |
Jun 18, 2018 | 263.46 | 265.68 | 262.28 | 265.30 | 1,471,287 | -0.53(-0.20%) |
Jun 15, 2018 | 266.21 | 266.21 | 265.83 | 2,084,004 | -0.38(-0.14%) | |
Jun 14, 2018 | 269.60 | 270.68 | 265.72 | 266.21 | 1,628,295 | -3.22(-1.20%) |
Jun 13, 2018 | 269.71 | 272.39 | 268.00 | 269.44 | 2,349,964 | -0.69(-0.26%) |
Jun 12, 2018 | 273.96 | 274.31 | 266.78 | 270.13 | 2,033,618 | -3.55(-1.30%) |
Jun 11, 2018 | 276.10 | 276.53 | 273.56 | 273.68 | 1,062,871 | -2.58(-0.93%) |
Jun 08, 2018 | 275.76 | 276.51 | 272.65 | 276.26 | 1,470,380 | +0.31(+0.11%) |
Jun 07, 2018 | 274.71 | 276.12 | 273.37 | 275.95 | 1,269,169 | +1.75(+0.64%) |
Jun 06, 2018 | 273.00 | 274.20 | 1,264,008 | -0.09(-0.03%) | ||
Jun 05, 2018 | 272.66 | 275.34 | 272.13 | 274.30 | 1,018,616 | +1.59(+0.58%) |
Jun 04, 2018 | 271.80 | 273.64 | 271.04 | 272.71 | 778,535 | +1.32(+0.49%) |
Jun 01, 2018 | 271.64 | 272.39 | 270.40 | 271.39 | 1,034,727 | +1.79(+0.66%) |
May 31, 2018 | 273.63 | 274.52 | 269.54 | 269.60 | 1,694,597 | -3.86(-1.41%) |
May 30, 2018 | 271.75 | 274.11 | 270.15 | 273.46 | 1,058,254 | +3.27(+1.21%) |
May 29, 2018 | 272.29 | 273.16 | 268.62 | 270.19 | 1,361,512 | -3.07(-1.12%) |
May 25, 2018 | 273.25 | 273.25 | 273.25 | 0 | -4.73(-1.70%) | |
May 24, 2018 | 276.54 | 280.35 | 275.41 | 277.98 | 1,422,676 | +0.88(+0.32%) |
May 23, 2018 | 269.02 | 277.28 | 267.57 | 277.10 | 1,882,216 | +6.98(+2.58%) |
May 22, 2018 | 275.35 | 275.64 | 270.05 | 270.13 | 1,763,388 | -6.09(-2.20%) |
May 21, 2018 | 274.70 | 276.43 | 273.56 | 276.22 | 1,175,747 | +3.26(+1.20%) |
May 18, 2018 | 273.22 | 274.27 | 272.40 | 272.95 | 1,190,319 | +0.03(+0.01%) |
May 17, 2018 | 271.72 | 273.85 | 270.36 | 272.93 | 1,128,939 | +0.93(+0.34%) |
May 16, 2018 | 272.66 | 274.03 | 271.58 | 272.00 | 1,075,167 | -0.37(-0.14%) |
May 15, 2018 | 270.65 | 272.87 | 270.02 | 272.38 | 1,327,804 | +0.59(+0.22%) |
May 14, 2018 | 275.34 | 275.96 | 270.39 | 271.79 | 1,663,687 | -4.22(-1.53%) |
May 11, 2018 | 276.57 | 277.56 | 274.92 | 276.01 | 991,964 | -0.38(-0.14%) |
May 10, 2018 | 279.80 | 280.25 | 275.08 | 276.40 | 1,481,034 | -1.39(-0.50%) |
May 09, 2018 | 277.36 | 279.85 | 276.57 | 277.78 | 1,995,840 | +1.64(+0.60%) |
May 08, 2018 | 270.62 | 277.16 | 270.27 | 276.14 | 3,462,552 | +5.52(+2.04%) |
May 07, 2018 | 265.95 | 270.80 | 265.83 | 270.62 | 2,133,111 | +5.34(+2.01%) |
May 04, 2018 | 262.44 | 266.35 | 261.71 | 265.28 | 1,966,991 | +1.29(+0.49%) |
May 03, 2018 | 258.90 | 264.48 | 255.96 | 263.99 | 3,392,739 | +3.60(+1.38%) |
May 02, 2018 | 261.74 | 266.95 | 259.96 | 260.39 | 3,103,844 | -2.35(-0.89%) |
May 01, 2018 | 272.99 | 273.62 | 257.32 | 262.74 | 4,555,143 | -10.54(-3.86%) |
Apr 30, 2018 | 274.57 | 277.22 | 272.74 | 273.29 | 1,703,609 | -1.01(-0.37%) |
Apr 27, 2018 | 281.05 | 281.29 | 274.02 | 274.30 | 1,855,583 | -7.13(-2.53%) |
Apr 26, 2018 | 281.09 | 285.23 | 276.09 | 281.43 | 2,168,894 | +0.77(+0.27%) |
Apr 25, 2018 | 286.78 | 287.18 | 273.05 | 280.66 | 3,557,300 | -5.95(-2.08%) |
Apr 24, 2018 | 306.66 | 308.34 | 281.63 | 286.62 | 4,437,182 | -18.83(-6.17%) |
Apr 23, 2018 | 300.50 | 305.47 | 300.21 | 305.45 | 2,330,694 | +5.63(+1.88%) |
Apr 20, 2018 | 301.98 | 302.38 | 299.09 | 299.82 | 1,391,489 | -1.18(-0.39%) |
Apr 19, 2018 | 299.49 | 301.71 | 298.28 | 301.00 | 917,660 | +1.90(+0.64%) |
Apr 18, 2018 | 299.23 | 300.04 | 297.56 | 299.10 | 989,180 | +1.71(+0.58%) |
Apr 17, 2018 | 296.24 | 298.23 | 294.83 | 297.39 | 1,246,441 | +2.93(+1.00%) |
Apr 16, 2018 | 293.75 | 296.20 | 293.48 | 294.46 | 1,339,939 | +2.64(+0.90%) |
Apr 13, 2018 | 293.08 | 293.92 | 290.19 | 291.82 | 895,910 | -0.24(-0.08%) |
Apr 12, 2018 | 290.13 | 293.43 | 290.05 | 292.06 | 1,281,255 | +2.93(+1.01%) |
Apr 11, 2018 | 288.34 | 294.93 | 287.89 | 289.13 | 1,738,707 | +0.07(+0.02%) |
Apr 10, 2018 | 290.14 | 290.50 | 287.14 | 289.06 | 1,174,552 | +2.94(+1.03%) |
Apr 09, 2018 | 287.46 | 290.32 | 285.74 | 286.12 | 1,152,135 | +1.06(+0.37%) |
Apr 06, 2018 | 292.67 | 293.60 | 283.50 | 285.06 | 1,664,568 | -10.21(-3.46%) |
Apr 05, 2018 | 293.21 | 295.51 | 289.62 | 295.27 | 1,865,217 | +4.14(+1.42%) |
Apr 04, 2018 | 280.13 | 291.29 | 278.96 | 291.13 | 1,701,386 | +6.03(+2.12%) |
Apr 03, 2018 | 285.32 | 287.08 | 281.67 | 285.10 | 1,522,463 | +1.46(+0.51%) |
Apr 02, 2018 | 287.10 | 287.82 | 280.02 | 283.64 | 1,524,514 | -4.20(-1.46%) |
Mar 29, 2018 | 287.84 | 287.84 | 287.84 | 0 | +2.21(+0.78%) | |
Mar 28, 2018 | 289.61 | 290.17 | 283.83 | 285.63 | 1,669,463 | -3.00(-1.04%) |
Mar 27, 2018 | 294.12 | 294.67 | 286.71 | 288.63 | 1,520,151 | -4.33(-1.48%) |
Mar 26, 2018 | 291.65 | 293.52 | 288.99 | 292.95 | 1,891,459 | +6.49(+2.27%) |
Mar 23, 2018 | 278.53 | 293.13 | 278.33 | 286.46 | 3,402,927 | +7.80(+2.80%) |
Mar 22, 2018 | 283.80 | 285.75 | 277.50 | 278.66 | 1,802,793 | -7.09(-2.48%) |
Mar 21, 2018 | 286.42 | 288.52 | 283.21 | 285.75 | 1,491,544 | -0.11(-0.04%) |
Mar 20, 2018 | 285.97 | 289.18 | 285.54 | 285.86 | 1,354,693 | +0.30(+0.10%) |
Mar 19, 2018 | 281.35 | 286.40 | 281.30 | 285.56 | 1,764,386 | +3.28(+1.16%) |
Mar 16, 2018 | 283.97 | 284.79 | 280.43 | 282.28 | 5,539,032 | -1.56(-0.55%) |
Mar 15, 2018 | 282.74 | 284.86 | 280.05 | 283.84 | 2,203,817 | +1.32(+0.47%) |
Mar 14, 2018 | 285.95 | 286.52 | 279.56 | 282.52 | 2,010,176 | -1.52(-0.53%) |
Mar 13, 2018 | 285.16 | 286.12 | 282.86 | 284.04 | 1,904,336 | +0.31(+0.11%) |
Mar 12, 2018 | 290.46 | 290.76 | 283.68 | 283.73 | 2,680,151 | -6.29(-2.17%) |
Mar 09, 2018 | 291.12 | 291.79 | 288.00 | 290.02 | 1,841,502 | -1.10(-0.38%) |
Mar 08, 2018 | 292.26 | 292.73 | 289.05 | 291.12 | 1,230,541 | -0.36(-0.12%) |
Mar 07, 2018 | 292.32 | 284.58 | 291.48 | 1,585,973 | +2.30(+0.80%) | |
Mar 06, 2018 | 292.08 | 293.01 | 287.86 | 289.18 | 1,531,222 | -2.44(-0.84%) |
Mar 05, 2018 | 289.46 | 291.98 | 287.58 | 291.62 | 2,127,610 | +0.55(+0.19%) |
Mar 02, 2018 | 287.48 | 292.04 | 285.39 | 291.07 | 1,977,104 | +1.73(+0.60%) |
Mar 01, 2018 | 300.22 | 301.17 | 287.55 | 289.34 | 2,708,314 | -10.86(-3.62%) |
Feb 28, 2018 | 304.39 | 305.96 | 300.19 | 300.20 | 1,160,004 | -3.18(-1.05%) |
Feb 27, 2018 | 304.38 | 306.90 | 303.31 | 303.38 | 1,628,288 | -0.45(-0.15%) |
Feb 26, 2018 | 304.93 | 306.05 | 302.46 | 303.83 | 1,365,036 | +0.01(+0.00%) |
Feb 23, 2018 | 301.75 | 303.82 | 299.71 | 303.82 | 1,065,540 | +2.78(+0.92%) |
Feb 22, 2018 | 301.04 | 1,691,163 | -1.40(-0.46%) | |||
Feb 21, 2018 | 304.08 | 307.45 | 302.39 | 302.44 | 1,642,069 | -1.38(-0.45%) |
Feb 20, 2018 | 304.21 | 307.15 | 302.58 | 303.82 | 1,301,753 | -1.56(-0.51%) |
Feb 16, 2018 | 305.38 | 305.38 | 305.38 | 0 | -0.40(-0.13%) | |
Feb 15, 2018 | 302.73 | 305.79 | 300.48 | 305.78 | 1,377,064 | +5.37(+1.79%) |
Feb 14, 2018 | 295.45 | 301.03 | 294.94 | 300.41 | 1,949,767 | +3.75(+1.26%) |
Feb 13, 2018 | 297.33 | 296.65 | 1,510,185 | +3.74(+1.28%) | ||
Feb 12, 2018 | 291.83 | 295.17 | 288.07 | 292.91 | 2,159,247 | +3.72(+1.29%) |
Feb 09, 2018 | 286.38 | 292.12 | 281.43 | 289.19 | 2,793,992 | +6.03(+2.13%) |
Feb 08, 2018 | 296.64 | 297.30 | 282.92 | 283.16 | 3,085,833 | -9.43(-3.22%) |
Feb 07, 2018 | 286.54 | 296.75 | 286.14 | 292.59 | 2,413,642 | +6.64(+2.32%) |
Feb 06, 2018 | 278.43 | 288.00 | 277.17 | 285.95 | 3,070,025 | -1.15(-0.40%) |
Feb 05, 2018 | 295.30 | 299.55 | 276.23 | 287.10 | 3,446,111 | -11.61(-3.89%) |
Feb 02, 2018 | 300.69 | 303.24 | 297.75 | 298.71 | 2,312,289 | -4.00(-1.32%) |
Feb 01, 2018 | 300.07 | 306.45 | 299.86 | 302.71 | 1,864,779 | +2.14(+0.71%) |
Jan 31, 2018 | 299.24 | 303.68 | 298.54 | 300.57 | 2,227,839 | +3.78(+1.27%) |
Jan 30, 2018 | 293.51 | 298.76 | 292.94 | 296.79 | 2,399,328 | -0.87(-0.29%) |
Jan 29, 2018 | 296.46 | 300.12 | 289.81 | 297.66 | 3,401,132 | +5.52(+1.89%) |
Jan 26, 2018 | 285.34 | 292.32 | 283.54 | 292.14 | 2,428,806 | +8.62(+3.04%) |
Jan 25, 2018 | 280.40 | 283.91 | 279.70 | 283.52 | 2,104,720 | +3.58(+1.28%) |
Jan 24, 2018 | 278.56 | 281.62 | 277.33 | 279.94 | 1,459,688 | +1.52(+0.54%) |
Jan 23, 2018 | 279.51 | 280.49 | 278.26 | 278.42 | 1,220,216 | -0.25(-0.09%) |
Jan 22, 2018 | 281.02 | 281.81 | 278.65 | 278.67 | 1,723,422 | -2.54(-0.90%) |
Jan 19, 2018 | 283.11 | 283.11 | 281.03 | 281.21 | 1,784,873 | -0.85(-0.30%) |
Jan 18, 2018 | 283.00 | 284.53 | 282.05 | 282.06 | 1,149,439 | -1.58(-0.56%) |
Jan 17, 2018 | 280.76 | 284.38 | 279.79 | 283.64 | 1,191,811 | +4.02(+1.44%) |
Jan 16, 2018 | 284.90 | 285.02 | 279.52 | 279.61 | 1,620,043 | -5.20(-1.83%) |
Jan 12, 2018 | 284.81 | 284.81 | 284.81 | 0 | +4.34(+1.55%) | |
Jan 11, 2018 | 281.09 | 281.28 | 280.22 | 280.48 | 1,359,729 | +0.07(+0.02%) |
Jan 10, 2018 | 279.52 | 280.41 | 1,776,270 | +0.46(+0.16%) | ||
Jan 09, 2018 | 278.67 | 281.07 | 278.18 | 279.95 | 1,022,008 | +1.99(+0.72%) |
Jan 08, 2018 | 278.64 | 279.87 | 277.67 | 277.96 | 1,280,326 | -1.29(-0.46%) |
Jan 05, 2018 | 276.12 | 279.67 | 276.12 | 279.25 | 1,465,249 | +2.51(+0.91%) |
Jan 04, 2018 | 272.06 | 276.89 | 271.89 | 276.74 | 1,702,994 | +4.67(+1.72%) |
Jan 03, 2018 | 270.19 | 272.34 | 269.89 | 272.07 | 1,054,831 | +2.26(+0.84%) |
Jan 02, 2018 | 272.74 | 271.94 | 268.93 | 269.81 | 1,404,357 | -2.13(-0.78%) |
Dec 29, 2017 | 271.94 | 271.94 | 271.94 | 0 | -0.89(-0.33%) | |
Dec 28, 2017 | 270.90 | 273.00 | 270.80 | 272.83 | 852,053 | +2.25(+0.83%) |
Dec 27, 2017 | 270.77 | 270.77 | 269.42 | 270.57 | 678,464 | +0.79(+0.29%) |
Dec 26, 2017 | 269.66 | 270.86 | 269.33 | 269.79 | 610,895 | +0.41(+0.15%) |
Dec 22, 2017 | 269.61 | 270.41 | 269.02 | 269.38 | 640,994 | +0.71(+0.27%) |
Dec 21, 2017 | 270.20 | 270.37 | 268.52 | 268.67 | 1,025,324 | -0.45(-0.17%) |
Dec 20, 2017 | 270.91 | 272.11 | 269.07 | 269.12 | 1,100,649 | -1.91(-0.70%) |
Dec 19, 2017 | 273.39 | 273.70 | 270.97 | 271.02 | 1,099,017 | -2.36(-0.86%) |
Dec 18, 2017 | 274.09 | 274.39 | 270.20 | 273.39 | 1,480,922 | -0.05(-0.02%) |
Dec 15, 2017 | 269.94 | 273.91 | 269.72 | 273.44 | 2,277,862 | +4.92(+1.83%) |
Dec 14, 2017 | 269.53 | 270.21 | 268.02 | 268.52 | 1,024,307 | -0.66(-0.25%) |
Dec 13, 2017 | 268.22 | 270.91 | 267.98 | 269.18 | 1,011,236 | +1.61(+0.60%) |
Dec 12, 2017 | 267.57 | 268.42 | 266.74 | 267.57 | 1,277,840 | -0.24(-0.09%) |
Dec 11, 2017 | 267.19 | 268.71 | 266.94 | 267.81 | 904,053 | +0.27(+0.10%) |
Dec 08, 2017 | 268.14 | 268.14 | 265.50 | 267.53 | 1,008,096 | +1.21(+0.45%) |
Dec 07, 2017 | 264.13 | 267.12 | 264.11 | 266.32 | 1,147,942 | +2.07(+0.79%) |
Dec 06, 2017 | 264.25 | 265.18 | 262.79 | 264.25 | 973,611 | +1.55(+0.59%) |
Dec 05, 2017 | 266.39 | 266.39 | 262.64 | 262.70 | 1,382,030 | -1.39(-0.53%) |
Dec 04, 2017 | 267.79 | 263.94 | 264.09 | 1,612,292 | -1.52(-0.57%) | |
Dec 01, 2017 | 270.25 | 270.74 | 264.39 | 265.60 | 2,015,808 | -4.70(-1.74%) |
Nov 30, 2017 | 270.73 | 271.85 | 269.76 | 270.30 | 3,099,825 | +0.30(+0.11%) |
Nov 29, 2017 | 268.94 | 270.38 | 267.95 | 270.00 | 1,414,388 | +1.47(+0.55%) |
Nov 28, 2017 | 266.65 | 268.88 | 266.13 | 268.53 | 1,148,677 | +1.94(+0.73%) |
Nov 27, 2017 | 265.99 | 266.74 | 265.19 | 266.58 | 781,489 | +0.74(+0.28%) |
Nov 24, 2017 | 265.23 | 266.19 | 265.17 | 265.84 | 381,253 | +0.80(+0.30%) |
Nov 22, 2017 | 266.25 | 266.72 | 264.60 | 265.04 | 814,666 | -1.74(-0.65%) |
Nov 21, 2017 | 265.35 | 267.36 | 264.82 | 266.78 | 1,019,319 | +1.93(+0.73%) |
Nov 20, 2017 | 261.11 | 265.63 | 260.95 | 264.86 | 1,071,666 | +4.17(+1.60%) |
Nov 17, 2017 | 262.28 | 262.99 | 260.52 | 260.69 | 822,495 | -2.48(-0.94%) |
Nov 16, 2017 | 261.86 | 263.30 | 261.78 | 263.17 | 755,081 | +1.69(+0.65%) |
Nov 15, 2017 | 263.55 | 264.12 | 261.40 | 261.48 | 896,771 | -2.61(-0.99%) |
Nov 14, 2017 | 262.62 | 264.31 | 261.53 | 264.09 | 719,558 | +0.66(+0.25%) |
Nov 13, 2017 | 261.78 | 263.69 | 261.20 | 263.43 | 834,943 | +1.50(+0.57%) |
Nov 10, 2017 | 261.19 | 262.36 | 260.74 | 261.93 | 749,452 | +0.08(+0.03%) |
Nov 09, 2017 | 265.02 | 265.20 | 261.18 | 261.85 | 1,056,794 | -3.84(-1.44%) |
Nov 08, 2017 | 263.84 | 265.74 | 263.72 | 265.69 | 866,946 | +1.98(+0.75%) |
Nov 07, 2017 | 261.01 | 263.78 | 261.01 | 263.71 | 1,038,968 | +2.70(+1.04%) |
Nov 06, 2017 | 260.71 | 262.57 | 259.83 | 261.01 | 852,154 | +0.08(+0.03%) |
Nov 03, 2017 | 261.72 | 262.50 | 260.13 | 260.93 | 774,862 | -0.73(-0.28%) |
Nov 02, 2017 | 257.67 | 261.67 | 257.67 | 261.67 | 1,032,264 | +3.59(+1.39%) |
Nov 01, 2017 | 260.14 | 260.66 | 257.77 | 258.08 | 1,207,109 | -1.31(-0.51%) |
Oct 31, 2017 | 260.24 | 260.80 | 259.38 | 259.39 | 824,251 | -0.40(-0.15%) |
Oct 30, 2017 | 259.68 | 261.30 | 259.11 | 259.79 | 1,375,067 | +0.53(+0.20%) |
Oct 27, 2017 | 259.22 | 261.26 | 259.05 | 259.26 | 1,186,474 | +0.09(+0.04%) |
Oct 26, 2017 | 263.84 | 264.66 | 255.31 | 259.17 | 1,898,986 | -3.82(-1.45%) |
Oct 25, 2017 | 263.35 | 265.95 | 262.04 | 262.99 | 1,970,699 | -0.61(-0.23%) |
Oct 24, 2017 | 264.89 | 266.83 | 261.45 | 263.59 | 3,050,247 | -6.38(-2.36%) |
Oct 23, 2017 | 270.25 | 270.67 | 269.25 | 269.97 | 1,471,615 | +0.62(+0.23%) |
Oct 20, 2017 | 267.62 | 269.36 | 266.50 | 269.36 | 1,108,847 | +2.66(+1.00%) |
Oct 19, 2017 | 265.63 | 266.89 | 263.48 | 266.70 | 864,592 | +1.07(+0.40%) |
Oct 18, 2017 | 267.95 | 268.36 | 264.90 | 265.63 | 1,344,009 | -2.27(-0.85%) |
Oct 17, 2017 | 268.26 | 268.45 | 266.85 | 267.90 | 881,035 | -0.56(-0.21%) |
Oct 16, 2017 | 269.14 | 269.92 | 267.46 | 268.47 | 698,812 | -0.38(-0.14%) |
Oct 13, 2017 | 270.72 | 271.20 | 268.63 | 268.85 | 1,301,702 | -1.48(-0.55%) |
Oct 12, 2017 | 267.97 | 270.67 | 267.91 | 270.33 | 1,030,881 | +2.15(+0.80%) |
Oct 11, 2017 | 267.38 | 268.35 | 266.88 | 268.17 | 838,922 | +0.74(+0.28%) |
Oct 10, 2017 | 267.94 | 267.94 | 266.18 | 267.43 | 1,118,561 | +0.35(+0.13%) |
Oct 09, 2017 | 266.51 | 267.96 | 265.57 | 267.09 | 1,045,847 | +0.71(+0.27%) |
Oct 06, 2017 | 265.15 | 266.38 | 264.54 | 266.38 | 1,019,226 | +1.58(+0.60%) |
Oct 05, 2017 | 263.32 | 265.39 | 263.16 | 264.80 | 1,129,077 | +1.31(+0.50%) |
Oct 04, 2017 | 263.70 | 264.39 | 263.01 | 263.48 | 1,073,691 | +0.13(+0.05%) |
Oct 03, 2017 | 262.10 | 264.33 | 262.04 | 263.35 | 954,315 | +1.29(+0.49%) |