Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 441.29 | 455.40 | 441.00 | 449.75 | 696,300 | +6.86(+1.55%) |
Sep 27, 2018 | 445.50 | 451.79 | 437.10 | 442.89 | 620,964 | -1.81(-0.41%) |
Sep 26, 2018 | 443.49 | 454.00 | 438.52 | 444.70 | 913,849 | +3.18(+0.72%) |
Sep 25, 2018 | 420.00 | 445.70 | 419.06 | 441.52 | 1,198,599 | +21.91(+5.22%) |
Sep 24, 2018 | 381.03 | 422.91 | 378.00 | 419.61 | 995,658 | +34.73(+9.02%) |
Sep 21, 2018 | 381.33 | 386.72 | 380.97 | 384.88 | 1,565,300 | +2.90(+0.76%) |
Sep 20, 2018 | 377.75 | 382.10 | 372.19 | 381.98 | 481,318 | +5.23(+1.39%) |
Sep 19, 2018 | 377.00 | 380.53 | 366.91 | 376.75 | 450,337 | +0.19(+0.05%) |
Sep 18, 2018 | 369.06 | 380.64 | 368.55 | 376.56 | 598,008 | +7.66(+2.08%) |
Sep 17, 2018 | 395.60 | 399.62 | 367.71 | 368.90 | 643,805 | -26.77(-6.77%) |
Sep 14, 2018 | 392.32 | 399.12 | 392.00 | 395.67 | 398,500 | +4.73(+1.21%) |
Sep 13, 2018 | 396.18 | 397.48 | 388.69 | 390.94 | 374,100 | -2.00(-0.51%) |
Sep 12, 2018 | 397.00 | 398.91 | 380.39 | 392.94 | 485,940 | -4.47(-1.12%) |
Sep 11, 2018 | 388.10 | 397.64 | 383.28 | 397.41 | 467,214 | +8.83(+2.27%) |
Sep 10, 2018 | 381.27 | 389.56 | 378.57 | 388.58 | 472,589 | +11.09(+2.94%) |
Sep 07, 2018 | 378.44 | 388.93 | 375.29 | 377.49 | 379,800 | -5.61(-1.46%) |
Sep 06, 2018 | 385.10 | 386.44 | 376.14 | 383.10 | 535,924 | -0.73(-0.19%) |
Sep 05, 2018 | 410.70 | 410.99 | 383.12 | 383.83 | 736,377 | -27.53(-6.69%) |
Sep 04, 2018 | 402.06 | 413.79 | 400.01 | 411.36 | 474,248 | +4.78(+1.18%) |
Aug 31, 2018 | 406.58 | 406.58 | 406.58 | 0 | -2.00(-0.49%) | |
Aug 30, 2018 | 399.89 | 414.70 | 399.89 | 408.58 | 595,080 | +6.55(+1.63%) |
Aug 29, 2018 | 388.23 | 402.96 | 387.95 | 402.03 | 641,568 | +16.06(+4.16%) |
Aug 28, 2018 | 381.26 | 386.88 | 378.34 | 385.97 | 394,029 | +5.32(+1.40%) |
Aug 27, 2018 | 384.00 | 388.00 | 378.40 | 380.65 | 336,108 | -0.38(-0.10%) |
Aug 24, 2018 | 378.07 | 384.44 | 376.60 | 381.03 | 426,400 | +4.10(+1.09%) |
Aug 23, 2018 | 368.57 | 378.92 | 368.57 | 376.93 | 424,560 | +8.55(+2.32%) |
Aug 22, 2018 | 362.11 | 371.42 | 362.11 | 368.38 | 293,352 | +4.26(+1.17%) |
Aug 21, 2018 | 364.07 | 369.99 | 361.96 | 364.12 | 402,736 | +1.64(+0.45%) |
Aug 20, 2018 | 358.27 | 364.44 | 354.52 | 362.48 | 424,511 | +3.66(+1.02%) |
Aug 17, 2018 | 369.16 | 370.23 | 354.52 | 358.82 | 445,500 | -10.15(-2.75%) |
Aug 16, 2018 | 364.92 | 369.51 | 357.44 | 368.97 | 455,488 | +5.38(+1.48%) |
Aug 15, 2018 | 367.36 | 369.73 | 353.67 | 363.59 | 495,653 | -7.66(-2.06%) |
Aug 14, 2018 | 368.42 | 372.37 | 361.87 | 371.25 | 427,089 | +3.25(+0.88%) |
Aug 13, 2018 | 377.67 | 383.55 | 367.68 | 368.00 | 379,061 | -9.83(-2.60%) |
Aug 10, 2018 | 379.46 | 387.79 | 377.11 | 377.83 | 378,800 | -2.92(-0.77%) |
Aug 09, 2018 | 377.00 | 386.58 | 377.00 | 380.75 | 364,022 | +4.74(+1.26%) |
Aug 08, 2018 | 376.42 | 380.31 | 371.21 | 376.01 | 440,288 | -0.39(-0.10%) |
Aug 07, 2018 | 378.94 | 382.28 | 372.89 | 376.40 | 478,131 | -2.16(-0.57%) |
Aug 06, 2018 | 376.16 | 382.64 | 374.17 | 378.56 | 519,024 | +1.45(+0.38%) |
Aug 03, 2018 | 393.72 | 396.97 | 371.38 | 377.11 | 1,019,800 | +4.91(+1.32%) |
Aug 02, 2018 | 361.02 | 373.09 | 358.00 | 372.20 | 780,867 | +9.01(+2.48%) |
Aug 01, 2018 | 353.10 | 368.50 | 351.76 | 363.19 | 821,878 | +8.66(+2.44%) |
Jul 31, 2018 | 358.40 | 363.96 | 344.11 | 354.53 | 1,149,641 | -1.89(-0.53%) |
Jul 30, 2018 | 365.91 | 366.34 | 351.13 | 356.42 | 1,112,634 | -12.75(-3.45%) |
Jul 27, 2018 | 390.53 | 392.00 | 366.11 | 369.17 | 1,003,700 | -15.04(-3.91%) |
Jul 26, 2018 | 414.87 | 414.87 | 360.22 | 384.21 | 1,949,208 | -46.43(-10.78%) |
Jul 25, 2018 | 423.80 | 431.82 | 422.70 | 430.64 | 621,653 | +7.23(+1.71%) |
Jul 24, 2018 | 434.00 | 436.42 | 419.41 | 423.41 | 555,411 | -7.49(-1.74%) |
Jul 23, 2018 | 423.50 | 431.66 | 418.21 | 430.90 | 527,809 | +7.42(+1.75%) |
Jul 20, 2018 | 427.00 | 429.78 | 422.32 | 423.48 | 713,741 | -2.51(-0.59%) |
Jul 19, 2018 | 431.94 | 433.56 | 425.33 | 425.99 | 536,637 | -5.56(-1.29%) |
Jul 18, 2018 | 430.19 | 432.69 | 426.77 | 431.55 | 699,742 | +4.18(+0.98%) |
Jul 17, 2018 | 417.61 | 428.61 | 417.61 | 427.37 | 1,019,775 | +7.99(+1.91%) |
Jul 16, 2018 | 419.33 | 421.76 | 417.06 | 419.38 | 610,866 | +0.62(+0.15%) |
Jul 13, 2018 | 418.76 | 530,049 | +4.15(+1.00%) | |||
Jul 12, 2018 | 408.19 | 415.02 | 408.16 | 414.61 | 1,290,503 | +10.82(+2.68%) |
Jul 11, 2018 | 402.67 | 407.89 | 399.18 | 403.79 | 398,800 | -1.36(-0.34%) |
Jul 10, 2018 | 413.09 | 413.50 | 399.73 | 405.15 | 644,816 | -3.31(-0.81%) |
Jul 09, 2018 | 407.88 | 413.81 | 403.16 | 408.46 | 608,666 | +2.47(+0.61%) |
Jul 06, 2018 | 409.51 | 399.00 | 405.99 | 622,871 | +5.41(+1.35%) | |
Jul 05, 2018 | 410.20 | 411.40 | 392.20 | 400.58 | 882,292 | -8.95(-2.19%) |
Jul 03, 2018 | 409.53 | 409.53 | 409.53 | 0 | -2.98(-0.72%) | |
Jul 02, 2018 | 407.00 | 415.31 | 400.52 | 412.51 | 422,620 | +3.46(+0.85%) |
Jun 29, 2018 | 419.14 | 422.96 | 408.85 | 409.05 | 577,186 | -4.89(-1.18%) |
Jun 28, 2018 | 409.09 | 417.50 | 398.00 | 413.94 | 743,245 | +3.30(+0.80%) |
Jun 27, 2018 | 429.20 | 432.62 | 409.64 | 410.64 | 635,336 | -17.73(-4.14%) |
Jun 26, 2018 | 419.23 | 430.77 | 413.02 | 428.37 | 846,315 | +12.17(+2.92%) |
Jun 25, 2018 | 420.74 | 421.99 | 402.29 | 416.20 | 1,083,032 | -11.09(-2.60%) |
Jun 22, 2018 | 443.15 | 444.07 | 426.99 | 427.29 | 1,043,041 | -10.98(-2.51%) |
Jun 21, 2018 | 450.06 | 450.65 | 433.51 | 438.27 | 603,176 | -7.94(-1.78%) |
Jun 20, 2018 | 441.10 | 450.93 | 441.10 | 446.21 | 583,048 | +6.57(+1.49%) |
Jun 19, 2018 | 438.62 | 441.68 | 432.03 | 439.64 | 986,477 | -3.51(-0.79%) |
Jun 18, 2018 | 440.09 | 446.81 | 435.77 | 443.15 | 691,633 | -0.43(-0.10%) |
Jun 15, 2018 | 445.45 | 440.65 | 443.58 | 799,006 | +2.93(+0.66%) | |
Jun 14, 2018 | 435.19 | 444.80 | 434.59 | 440.65 | 708,124 | +7.58(+1.75%) |
Jun 13, 2018 | 431.05 | 438.24 | 427.01 | 433.07 | 852,644 | +2.22(+0.52%) |
Jun 12, 2018 | 420.00 | 432.38 | 419.00 | 430.85 | 814,861 | +12.64(+3.02%) |
Jun 11, 2018 | 409.77 | 420.07 | 408.46 | 418.21 | 404,635 | +8.44(+2.06%) |
Jun 08, 2018 | 405.29 | 414.94 | 405.20 | 409.77 | 537,990 | +4.15(+1.02%) |
Jun 07, 2018 | 411.51 | 413.89 | 393.77 | 405.62 | 690,568 | -4.65(-1.13%) |
Jun 06, 2018 | 406.92 | 411.01 | 404.50 | 410.27 | 575,115 | +4.60(+1.13%) |
Jun 05, 2018 | 407.52 | 415.00 | 402.75 | 405.67 | 772,396 | -0.17(-0.04%) |
Jun 04, 2018 | 395.61 | 406.34 | 392.37 | 405.84 | 988,260 | +13.59(+3.46%) |
Jun 01, 2018 | 384.90 | 399.47 | 380.17 | 392.25 | 917,420 | +11.11(+2.91%) |
May 31, 2018 | 389.21 | 391.97 | 379.51 | 381.14 | 3,663,617 | -7.43(-1.91%) |
May 30, 2018 | 389.04 | 397.39 | 385.87 | 388.57 | 10,944,542 | +1.17(+0.30%) |
May 29, 2018 | 388.65 | 394.39 | 375.00 | 387.40 | 1,245,860 | -6.88(-1.74%) |
May 25, 2018 | 394.28 | 394.28 | 394.28 | 0 | -0.18(-0.05%) | |
May 24, 2018 | 396.17 | 403.44 | 389.10 | 394.46 | 485,667 | -1.06(-0.27%) |
May 23, 2018 | 384.60 | 396.47 | 384.20 | 395.52 | 484,637 | +9.17(+2.37%) |
May 22, 2018 | 382.00 | 387.24 | 378.51 | 386.35 | 466,269 | +7.18(+1.89%) |
May 21, 2018 | 387.28 | 389.79 | 378.71 | 379.17 | 641,575 | -5.19(-1.35%) |
May 18, 2018 | 381.15 | 388.75 | 380.02 | 384.36 | 876,442 | +4.42(+1.16%) |
May 17, 2018 | 380.35 | 384.40 | 377.75 | 379.94 | 535,679 | -2.03(-0.53%) |
May 16, 2018 | 380.21 | 387.21 | 376.98 | 381.97 | 490,190 | +1.62(+0.43%) |
May 15, 2018 | 373.01 | 381.23 | 368.14 | 380.35 | 547,862 | +4.68(+1.25%) |
May 14, 2018 | 370.87 | 383.32 | 370.01 | 375.67 | 420,663 | +2.99(+0.80%) |
May 11, 2018 | 368.71 | 374.75 | 367.79 | 372.68 | 588,678 | +3.80(+1.03%) |
May 10, 2018 | 358.72 | 371.45 | 358.72 | 368.88 | 497,228 | +10.72(+2.99%) |
May 09, 2018 | 347.65 | 361.83 | 347.57 | 358.16 | 495,744 | +10.78(+3.10%) |
May 08, 2018 | 341.84 | 347.60 | 339.75 | 347.38 | 478,866 | -0.19(-0.05%) |
May 07, 2018 | 348.30 | 354.39 | 344.31 | 347.57 | 703,396 | -1.71(-0.49%) |
May 04, 2018 | 335.52 | 352.14 | 328.00 | 349.28 | 746,304 | +13.71(+4.09%) |
May 03, 2018 | 310.00 | 341.89 | 307.99 | 335.57 | 1,673,897 | +33.43(+11.06%) |
May 02, 2018 | 309.77 | 310.39 | 298.17 | 302.14 | 937,004 | -8.36(-2.69%) |
May 01, 2018 | 301.69 | 311.60 | 301.69 | 310.50 | 445,734 | +9.55(+3.17%) |
Apr 30, 2018 | 303.28 | 308.74 | 300.85 | 300.95 | 545,351 | -0.79(-0.26%) |
Apr 27, 2018 | 304.69 | 306.30 | 297.39 | 301.74 | 458,095 | -1.67(-0.55%) |
Apr 26, 2018 | 294.52 | 305.35 | 290.16 | 303.41 | 453,979 | +10.21(+3.48%) |
Apr 25, 2018 | 287.00 | 294.26 | 277.01 | 293.20 | 861,218 | +2.27(+0.78%) |
Apr 24, 2018 | 303.23 | 305.49 | 285.02 | 290.93 | 607,671 | -11.72(-3.87%) |
Apr 23, 2018 | 305.90 | 306.55 | 300.61 | 302.65 | 420,408 | -3.27(-1.07%) |
Apr 20, 2018 | 306.01 | 307.12 | 302.71 | 305.92 | 272,774 | -0.53(-0.17%) |
Apr 19, 2018 | 305.74 | 307.05 | 303.51 | 306.45 | 339,993 | -1.18(-0.38%) |
Apr 18, 2018 | 305.84 | 309.28 | 302.18 | 307.63 | 447,011 | +3.20(+1.05%) |
Apr 17, 2018 | 298.06 | 305.77 | 294.28 | 304.43 | 552,215 | +8.11(+2.74%) |
Apr 16, 2018 | 298.00 | 299.99 | 294.68 | 296.32 | 311,971 | -0.42(-0.14%) |
Apr 13, 2018 | 298.88 | 301.29 | 293.85 | 296.74 | 268,235 | -0.20(-0.07%) |
Apr 12, 2018 | 297.53 | 299.58 | 295.59 | 296.94 | 320,650 | +0.54(+0.18%) |
Apr 11, 2018 | 300.40 | 302.94 | 295.28 | 296.40 | 317,194 | -3.88(-1.29%) |
Apr 10, 2018 | 292.60 | 301.17 | 290.26 | 300.28 | 594,862 | +12.16(+4.22%) |
Apr 09, 2018 | 289.09 | 294.25 | 287.71 | 288.12 | 315,599 | +1.90(+0.66%) |
Apr 06, 2018 | 290.16 | 294.07 | 282.37 | 286.22 | 335,208 | -5.91(-2.02%) |
Apr 05, 2018 | 290.38 | 297.00 | 290.31 | 292.13 | 342,945 | +3.60(+1.25%) |
Apr 04, 2018 | 277.93 | 289.23 | 275.39 | 288.53 | 389,071 | +10.46(+3.76%) |
Apr 03, 2018 | 280.80 | 284.44 | 274.23 | 278.07 | 506,365 | -1.04(-0.37%) |
Apr 02, 2018 | 291.43 | 291.44 | 276.59 | 279.11 | 609,327 | -11.88(-4.08%) |
Mar 29, 2018 | 290.99 | 290.99 | 290.99 | 0 | +8.00(+2.83%) | |
Mar 28, 2018 | 286.42 | 286.69 | 276.20 | 282.99 | 456,124 | -3.44(-1.20%) |
Mar 27, 2018 | 296.00 | 299.88 | 283.64 | 286.43 | 474,218 | -8.97(-3.04%) |
Mar 26, 2018 | 288.03 | 295.75 | 285.05 | 295.40 | 318,534 | +11.41(+4.02%) |
Mar 23, 2018 | 285.78 | 290.91 | 282.12 | 283.99 | 491,287 | -2.40(-0.84%) |
Mar 22, 2018 | 289.64 | 291.57 | 285.95 | 286.39 | 382,940 | -5.92(-2.03%) |
Mar 21, 2018 | 294.68 | 295.50 | 290.36 | 292.31 | 423,196 | -1.70(-0.58%) |
Mar 20, 2018 | 288.87 | 295.83 | 288.55 | 294.01 | 538,444 | +6.03(+2.09%) |
Mar 19, 2018 | 291.27 | 294.57 | 285.03 | 287.98 | 467,766 | -5.07(-1.73%) |
Mar 16, 2018 | 295.13 | 297.61 | 289.27 | 293.05 | 570,767 | -1.52(-0.52%) |
Mar 15, 2018 | 297.01 | 297.98 | 293.95 | 294.57 | 359,069 | -1.28(-0.43%) |
Mar 14, 2018 | 294.00 | 296.02 | 291.13 | 295.85 | 333,507 | +2.68(+0.91%) |
Mar 13, 2018 | 295.73 | 299.20 | 290.12 | 293.17 | 329,263 | -1.57(-0.53%) |
Mar 12, 2018 | 295.65 | 304.28 | 290.53 | 294.74 | 320,082 | +0.22(+0.07%) |
Mar 09, 2018 | 292.62 | 297.45 | 291.08 | 294.52 | 491,489 | +5.92(+2.05%) |
Mar 08, 2018 | 286.99 | 290.52 | 286.10 | 288.60 | 370,211 | +3.22(+1.13%) |
Mar 07, 2018 | 288.84 | 285.38 | 467,753 | +3.84(+1.36%) | ||
Mar 06, 2018 | 280.67 | 285.48 | 276.76 | 281.54 | 541,699 | +2.27(+0.81%) |
Mar 05, 2018 | 274.52 | 281.38 | 273.18 | 279.27 | 436,755 | +4.14(+1.50%) |
Mar 02, 2018 | 263.13 | 276.21 | 260.00 | 275.13 | 458,854 | +9.42(+3.55%) |
Mar 01, 2018 | 268.00 | 269.93 | 258.10 | 265.71 | 570,935 | -2.47(-0.92%) |
Feb 28, 2018 | 272.63 | 274.40 | 267.98 | 268.18 | 208,097 | -3.07(-1.13%) |
Feb 27, 2018 | 273.60 | 273.60 | 269.39 | 271.25 | 214,937 | -1.93(-0.71%) |
Feb 26, 2018 | 270.52 | 274.00 | 269.15 | 273.18 | 339,631 | +4.73(+1.76%) |
Feb 23, 2018 | 265.01 | 268.57 | 261.24 | 268.45 | 367,297 | +4.48(+1.70%) |
Feb 22, 2018 | 269.64 | 271.10 | 261.32 | 263.97 | 640,131 | -4.28(-1.60%) |
Feb 21, 2018 | 271.99 | 274.00 | 267.78 | 268.25 | 515,635 | -2.23(-0.82%) |
Feb 20, 2018 | 267.90 | 273.27 | 264.45 | 270.48 | 475,470 | +2.74(+1.02%) |
Feb 16, 2018 | 267.74 | 267.74 | 267.74 | 0 | +6.70(+2.57%) | |
Feb 15, 2018 | 259.08 | 262.61 | 255.47 | 261.04 | 536,236 | +5.57(+2.18%) |
Feb 14, 2018 | 237.27 | 256.13 | 236.66 | 255.47 | 1,013,871 | +21.48(+9.18%) |
Feb 13, 2018 | 230.04 | 236.14 | 225.50 | 233.99 | 313,818 | +0.27(+0.12%) |
Feb 12, 2018 | 232.15 | 235.49 | 228.99 | 233.72 | 371,412 | +4.34(+1.89%) |
Feb 09, 2018 | 230.21 | 231.73 | 219.13 | 229.38 | 556,968 | -0.12(-0.05%) |
Feb 08, 2018 | 240.00 | 240.39 | 229.23 | 229.50 | 495,294 | -9.52(-3.98%) |
Feb 07, 2018 | 232.11 | 240.14 | 232.11 | 239.02 | 518,816 | +6.91(+2.98%) |
Feb 06, 2018 | 232.46 | 242.37 | 227.20 | 232.11 | 916,395 | -8.74(-3.63%) |
Feb 05, 2018 | 245.00 | 245.00 | 236.51 | 240.85 | 872,759 | -7.35(-2.96%) |
Feb 02, 2018 | 251.10 | 255.42 | 246.61 | 248.20 | 426,663 | -4.93(-1.95%) |
Feb 01, 2018 | 238.00 | 253.88 | 238.00 | 253.13 | 949,702 | +18.13(+7.71%) |
Jan 31, 2018 | 236.10 | 237.31 | 233.49 | 235.00 | 332,675 | -0.06(-0.03%) |
Jan 30, 2018 | 233.56 | 237.61 | 219.61 | 235.06 | 488,141 | -1.59(-0.67%) |
Jan 29, 2018 | 239.00 | 239.92 | 235.87 | 236.65 | 306,116 | -2.24(-0.94%) |
Jan 26, 2018 | 237.30 | 239.10 | 233.50 | 238.89 | 199,120 | +2.57(+1.09%) |
Jan 25, 2018 | 234.00 | 237.40 | 232.93 | 236.32 | 264,776 | +3.37(+1.45%) |
Jan 24, 2018 | 231.25 | 233.50 | 228.78 | 232.95 | 331,392 | +2.68(+1.16%) |
Jan 23, 2018 | 228.71 | 231.39 | 227.45 | 230.27 | 231,505 | +2.09(+0.92%) |
Jan 22, 2018 | 229.23 | 229.43 | 226.83 | 228.18 | 245,014 | -0.11(-0.05%) |
Jan 19, 2018 | 227.33 | 229.05 | 226.09 | 228.29 | 179,201 | +2.40(+1.06%) |
Jan 18, 2018 | 224.76 | 228.08 | 224.00 | 225.89 | 332,510 | +1.76(+0.79%) |
Jan 17, 2018 | 219.11 | 225.24 | 217.58 | 224.13 | 535,188 | +6.04(+2.77%) |
Jan 16, 2018 | 216.69 | 219.11 | 216.00 | 218.09 | 558,672 | +2.98(+1.39%) |
Jan 12, 2018 | 215.11 | 215.11 | 215.11 | 0 | +4.96(+2.36%) | |
Jan 11, 2018 | 209.61 | 210.24 | 207.50 | 210.15 | 215,975 | +2.01(+0.97%) |
Jan 10, 2018 | 209.57 | 209.76 | 206.54 | 208.14 | 166,431 | -1.62(-0.77%) |
Jan 09, 2018 | 209.11 | 210.15 | 206.82 | 209.76 | 234,945 | +1.96(+0.94%) |
Jan 08, 2018 | 208.24 | 211.34 | 204.67 | 207.80 | 387,478 | +5.48(+2.71%) |
Jan 05, 2018 | 200.78 | 202.96 | 200.78 | 202.32 | 277,387 | +3.07(+1.54%) |
Jan 04, 2018 | 198.00 | 200.14 | 197.27 | 199.25 | 300,923 | +3.43(+1.75%) |
Jan 03, 2018 | 193.29 | 196.48 | 192.53 | 195.82 | 208,882 | +3.33(+1.73%) |
Jan 02, 2018 | 188.13 | 193.35 | 188.05 | 192.49 | 233,763 | +5.08(+2.71%) |
Dec 29, 2017 | 187.41 | 187.41 | 187.41 | 0 | -3.14(-1.65%) | |
Dec 28, 2017 | 190.50 | 190.83 | 189.62 | 190.55 | 127,741 | +0.13(+0.07%) |
Dec 27, 2017 | 189.96 | 191.62 | 188.55 | 190.42 | 237,082 | +0.88(+0.46%) |
Dec 26, 2017 | 191.31 | 191.46 | 189.29 | 189.54 | 128,040 | -2.10(-1.10%) |
Dec 22, 2017 | 190.92 | 191.80 | 190.06 | 191.64 | 148,693 | +1.01(+0.53%) |
Dec 21, 2017 | 194.95 | 195.65 | 190.05 | 190.63 | 198,355 | -3.06(-1.58%) |
Dec 20, 2017 | 193.82 | 194.87 | 192.31 | 193.69 | 141,592 | -0.20(-0.10%) |
Dec 19, 2017 | 190.91 | 193.99 | 190.71 | 193.89 | 229,829 | +3.82(+2.01%) |
Dec 18, 2017 | 190.01 | 191.38 | 189.05 | 190.07 | 233,646 | +1.36(+0.72%) |
Dec 15, 2017 | 189.42 | 191.22 | 188.14 | 188.71 | 391,522 | +0.27(+0.14%) |
Dec 14, 2017 | 193.53 | 194.74 | 188.18 | 188.44 | 292,909 | -4.62(-2.39%) |
Dec 13, 2017 | 193.02 | 193.86 | 191.74 | 193.06 | 177,320 | +0.12(+0.06%) |
Dec 12, 2017 | 194.06 | 195.13 | 192.44 | 192.94 | 191,913 | -0.49(-0.25%) |
Dec 11, 2017 | 191.36 | 193.84 | 191.08 | 193.43 | 258,837 | +2.07(+1.08%) |
Dec 08, 2017 | 188.01 | 191.40 | 187.95 | 191.36 | 273,136 | +3.45(+1.84%) |
Dec 07, 2017 | 187.54 | 190.53 | 187.54 | 187.91 | 355,093 | +0.91(+0.49%) |
Dec 06, 2017 | 187.71 | 189.26 | 186.72 | 187.00 | 258,716 | -0.96(-0.51%) |
Dec 05, 2017 | 189.20 | 193.03 | 187.34 | 187.96 | 379,090 | -1.61(-0.85%) |
Dec 04, 2017 | 196.52 | 196.52 | 189.45 | 189.57 | 532,433 | -5.03(-2.58%) |
Dec 01, 2017 | 195.00 | 195.26 | 191.50 | 194.60 | 353,377 | -0.24(-0.12%) |
Nov 30, 2017 | 195.15 | 196.18 | 193.08 | 194.84 | 352,134 | +0.69(+0.36%) |
Nov 29, 2017 | 197.86 | 198.82 | 193.00 | 194.15 | 419,165 | -3.18(-1.61%) |
Nov 28, 2017 | 198.71 | 199.06 | 194.61 | 197.33 | 808,604 | -1.12(-0.56%) |
Nov 27, 2017 | 199.98 | 200.28 | 198.09 | 198.45 | 289,165 | -1.29(-0.65%) |
Nov 24, 2017 | 199.63 | 199.98 | 198.56 | 199.74 | 85,790 | +0.88(+0.44%) |
Nov 22, 2017 | 199.70 | 199.75 | 197.01 | 198.86 | 280,671 | -0.72(-0.36%) |
Nov 21, 2017 | 197.22 | 199.61 | 196.31 | 199.58 | 352,850 | +3.99(+2.04%) |
Nov 20, 2017 | 200.00 | 200.00 | 195.11 | 195.59 | 409,138 | +1.27(+0.65%) |
Nov 17, 2017 | 194.56 | 194.88 | 191.44 | 194.32 | 448,782 | -0.59(-0.30%) |
Nov 16, 2017 | 193.79 | 196.48 | 193.36 | 194.91 | 291,553 | +1.80(+0.93%) |
Nov 15, 2017 | 193.61 | 194.17 | 190.07 | 193.11 | 342,547 | -0.64(-0.33%) |
Nov 14, 2017 | 195.00 | 196.08 | 193.11 | 193.75 | 344,240 | -1.38(-0.71%) |
Nov 13, 2017 | 193.36 | 196.00 | 193.36 | 195.13 | 464,623 | -0.08(-0.04%) |
Nov 10, 2017 | 195.53 | 196.20 | 193.59 | 195.21 | 176,495 | -0.33(-0.17%) |
Nov 09, 2017 | 196.93 | 197.28 | 194.83 | 195.54 | 213,486 | -1.43(-0.73%) |
Nov 08, 2017 | 193.90 | 197.79 | 192.62 | 196.97 | 379,927 | -0.24(-0.12%) |
Nov 07, 2017 | 197.11 | 198.00 | 194.95 | 197.21 | 176,487 | +0.66(+0.34%) |
Nov 06, 2017 | 195.18 | 198.29 | 195.14 | 196.55 | 348,991 | +1.65(+0.85%) |
Nov 03, 2017 | 190.33 | 195.02 | 190.33 | 194.90 | 320,979 | +4.85(+2.55%) |
Nov 02, 2017 | 189.82 | 193.29 | 189.77 | 190.05 | 365,074 | +1.16(+0.61%) |
Nov 01, 2017 | 192.98 | 194.42 | 188.12 | 188.89 | 386,670 | -4.03(-2.09%) |
Oct 31, 2017 | 180.12 | 193.95 | 180.12 | 192.92 | 800,012 | +13.44(+7.49%) |
Oct 30, 2017 | 179.56 | 180.12 | 177.40 | 179.48 | 394,338 | -1.59(-0.88%) |
Oct 27, 2017 | 182.02 | 183.96 | 180.04 | 181.07 | 676,567 | +1.48(+0.82%) |
Oct 26, 2017 | 177.00 | 180.15 | 170.30 | 179.59 | 1,151,174 | +8.22(+4.80%) |
Oct 25, 2017 | 176.72 | 176.72 | 164.80 | 171.37 | 861,702 | -5.34(-3.02%) |
Oct 24, 2017 | 175.80 | 177.11 | 174.49 | 176.71 | 279,675 | +0.71(+0.40%) |
Oct 23, 2017 | 174.98 | 177.75 | 174.53 | 176.00 | 264,493 | +1.38(+0.79%) |
Oct 20, 2017 | 173.40 | 175.79 | 172.27 | 174.62 | 209,566 | +2.41(+1.40%) |
Oct 19, 2017 | 173.00 | 173.37 | 170.57 | 172.21 | 225,788 | -0.74(-0.43%) |
Oct 18, 2017 | 172.97 | 173.75 | 171.91 | 172.95 | 174,769 | +0.48(+0.28%) |
Oct 17, 2017 | 171.00 | 172.64 | 170.94 | 172.47 | 167,995 | +1.92(+1.13%) |
Oct 16, 2017 | 171.66 | 172.92 | 170.10 | 170.55 | 295,837 | -3.30(-1.90%) |
Oct 13, 2017 | 172.60 | 175.48 | 172.12 | 173.85 | 141,223 | +0.85(+0.49%) |
Oct 12, 2017 | 173.59 | 173.59 | 170.60 | 173.00 | 364,130 | +0.34(+0.20%) |
Oct 11, 2017 | 172.39 | 172.93 | 171.66 | 172.66 | 284,881 | +0.48(+0.28%) |
Oct 10, 2017 | 173.87 | 173.87 | 171.49 | 172.18 | 293,859 | -1.81(-1.04%) |
Oct 09, 2017 | 175.59 | 175.72 | 173.63 | 173.99 | 219,501 | -0.89(-0.51%) |
Oct 06, 2017 | 173.37 | 175.60 | 173.10 | 174.88 | 208,368 | +1.23(+0.71%) |
Oct 05, 2017 | 172.31 | 174.14 | 170.75 | 173.65 | 278,254 | +1.85(+1.08%) |
Oct 04, 2017 | 169.74 | 171.95 | 168.71 | 171.80 | 250,462 | +3.02(+1.79%) |
Oct 03, 2017 | 170.12 | 170.82 | 167.82 | 168.78 | 334,607 | -1.08(-0.64%) |