Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 105.78 | 106.38 | 105.12 | 105.37 | 645,985 | +0.78(+0.74%) |
Mar 28, 2019 | 102.27 | 104.81 | 101.81 | 104.59 | 698,581 | +2.56(+2.51%) |
Mar 27, 2019 | 100.48 | 102.36 | 100.24 | 102.04 | 592,569 | +1.83(+1.83%) |
Mar 26, 2019 | 98.54 | 100.59 | 98.54 | 100.21 | 471,881 | +2.66(+2.72%) |
Mar 25, 2019 | 97.51 | 98.73 | 96.53 | 97.55 | 570,001 | +0.00(+0.00%) |
Mar 22, 2019 | 102.32 | 102.77 | 96.81 | 97.55 | 1,344,016 | -5.95(-5.75%) |
Mar 21, 2019 | 104.28 | 105.02 | 103.26 | 103.50 | 1,158,427 | -1.76(-1.67%) |
Mar 20, 2019 | 108.49 | 108.78 | 105.23 | 105.26 | 478,515 | -3.25(-2.99%) |
Mar 19, 2019 | 110.50 | 111.00 | 108.33 | 108.51 | 490,985 | -1.27(-1.16%) |
Mar 18, 2019 | 108.21 | 109.91 | 108.08 | 109.78 | 423,178 | +2.20(+2.05%) |
Mar 15, 2019 | 104.95 | 107.60 | 104.85 | 107.58 | 729,440 | +2.55(+2.43%) |
Mar 14, 2019 | 105.33 | 105.91 | 104.90 | 105.03 | 334,359 | -0.42(-0.40%) |
Mar 13, 2019 | 105.43 | 105.80 | 104.48 | 105.45 | 344,260 | +0.62(+0.59%) |
Mar 12, 2019 | 105.31 | 106.06 | 104.44 | 104.83 | 337,275 | +0.00(+0.00%) |
Mar 11, 2019 | 103.05 | 104.84 | 102.80 | 104.83 | 394,893 | +2.69(+2.63%) |
Mar 08, 2019 | 101.33 | 102.31 | 99.73 | 102.14 | 568,122 | +0.21(+0.20%) |
Mar 07, 2019 | 104.53 | 104.53 | 101.70 | 101.94 | 683,524 | -2.82(-2.69%) |
Mar 06, 2019 | 106.82 | 107.38 | 104.73 | 104.76 | 371,285 | -2.17(-2.02%) |
Mar 05, 2019 | 108.07 | 108.07 | 105.85 | 106.93 | 778,480 | -1.57(-1.45%) |
Mar 04, 2019 | 109.28 | 110.33 | 107.45 | 108.50 | 529,268 | -0.24(-0.22%) |
Mar 01, 2019 | 108.87 | 110.44 | 108.52 | 108.74 | 323,450 | +0.91(+0.84%) |
Feb 28, 2019 | 108.36 | 108.81 | 107.78 | 107.83 | 487,932 | -0.54(-0.50%) |
Feb 27, 2019 | 108.61 | 109.63 | 108.13 | 108.37 | 346,686 | -0.30(-0.27%) |
Feb 26, 2019 | 107.73 | 109.13 | 107.73 | 108.67 | 527,787 | +0.12(+0.11%) |
Feb 25, 2019 | 108.38 | 110.38 | 108.08 | 108.55 | 386,445 | +1.19(+1.11%) |
Feb 22, 2019 | 106.44 | 107.51 | 106.36 | 107.36 | 260,325 | +1.10(+1.04%) |
Feb 21, 2019 | 107.93 | 108.26 | 106.07 | 106.26 | 636,415 | -1.91(-1.76%) |
Feb 20, 2019 | 107.05 | 108.26 | 106.72 | 108.17 | 291,321 | +0.93(+0.87%) |
Feb 19, 2019 | 106.46 | 107.84 | 105.73 | 107.23 | 352,926 | +0.04(+0.04%) |
Feb 15, 2019 | 104.93 | 107.29 | 104.32 | 107.19 | 525,632 | +3.47(+3.35%) |
Feb 14, 2019 | 103.49 | 104.29 | 102.12 | 103.72 | 357,458 | -1.01(-0.97%) |
Feb 13, 2019 | 104.91 | 106.77 | 104.59 | 104.73 | 377,100 | +0.60(+0.58%) |
Feb 12, 2019 | 104.02 | 105.33 | 103.77 | 104.13 | 448,849 | +1.27(+1.23%) |
Feb 11, 2019 | 103.37 | 103.72 | 102.36 | 102.87 | 479,310 | +0.04(+0.04%) |
Feb 08, 2019 | 105.83 | 106.44 | 101.94 | 102.83 | 545,064 | -3.69(-3.46%) |
Feb 07, 2019 | 106.52 | 107.53 | 105.19 | 106.52 | 264,049 | -0.53(-0.50%) |
Feb 06, 2019 | 107.40 | 108.36 | 106.07 | 107.05 | 516,100 | -0.86(-0.80%) |
Feb 05, 2019 | 105.44 | 108.10 | 105.04 | 107.91 | 752,170 | +2.56(+2.43%) |
Feb 04, 2019 | 104.95 | 106.96 | 103.10 | 105.35 | 878,874 | +2.38(+2.31%) |
Feb 01, 2019 | 102.92 | 104.21 | 102.55 | 102.97 | 883,358 | +0.03(+0.03%) |
Jan 31, 2019 | 102.16 | 104.02 | 101.77 | 102.94 | 695,862 | +0.16(+0.15%) |
Jan 30, 2019 | 104.83 | 104.95 | 101.31 | 102.78 | 839,304 | -1.87(-1.79%) |
Jan 29, 2019 | 106.66 | 106.68 | 104.55 | 104.65 | 411,180 | -3.11(-2.89%) |
Jan 28, 2019 | 106.48 | 108.30 | 104.97 | 107.76 | 503,077 | +0.24(+0.23%) |
Jan 25, 2019 | 106.69 | 108.13 | 106.33 | 107.52 | 547,918 | +1.84(+1.74%) |
Jan 24, 2019 | 104.25 | 106.03 | 104.25 | 105.68 | 477,014 | +1.23(+1.17%) |
Jan 23, 2019 | 104.92 | 105.46 | 103.19 | 104.45 | 452,671 | -0.08(-0.08%) |
Jan 22, 2019 | 105.21 | 106.06 | 103.20 | 104.53 | 1,037,356 | -1.95(-1.83%) |
Jan 18, 2019 | 105.82 | 106.96 | 104.90 | 106.49 | 1,027,016 | +1.48(+1.41%) |
Jan 17, 2019 | 103.97 | 105.62 | 102.88 | 105.00 | 482,405 | -0.09(-0.08%) |
Jan 16, 2019 | 103.06 | 106.25 | 102.20 | 105.09 | 639,697 | +3.13(+3.07%) |
Jan 15, 2019 | 99.89 | 102.00 | 99.62 | 101.96 | 451,922 | +1.57(+1.56%) |
Jan 14, 2019 | 99.06 | 101.44 | 98.57 | 100.39 | 412,513 | +0.24(+0.24%) |
Jan 11, 2019 | 101.01 | 101.84 | 98.61 | 100.15 | 717,983 | -1.92(-1.88%) |
Jan 10, 2019 | 101.02 | 102.55 | 100.98 | 102.07 | 797,419 | +0.56(+0.55%) |
Jan 09, 2019 | 100.07 | 101.84 | 100.07 | 101.51 | 354,076 | +1.11(+1.10%) |
Jan 08, 2019 | 100.92 | 101.82 | 99.88 | 100.41 | 477,149 | -0.18(-0.17%) |
Jan 07, 2019 | 98.74 | 101.73 | 97.58 | 100.58 | 631,989 | +1.86(+1.89%) |
Jan 04, 2019 | 96.33 | 98.81 | 95.62 | 98.72 | 573,816 | +4.14(+4.38%) |
Jan 03, 2019 | 95.72 | 96.59 | 93.75 | 94.58 | 558,208 | -1.77(-1.83%) |
Jan 02, 2019 | 93.70 | 97.67 | 93.29 | 96.34 | 551,297 | +0.77(+0.81%) |
Dec 31, 2018 | 94.48 | 95.95 | 93.52 | 95.57 | 580,749 | +1.40(+1.49%) |
Dec 28, 2018 | 95.58 | 96.07 | 93.72 | 94.17 | 475,631 | -1.12(-1.17%) |
Dec 27, 2018 | 91.41 | 95.29 | 90.87 | 95.28 | 827,884 | +2.05(+2.20%) |
Dec 26, 2018 | 88.54 | 93.27 | 86.76 | 93.24 | 806,581 | +4.73(+5.34%) |
Dec 24, 2018 | 89.74 | 91.20 | 88.42 | 88.51 | 245,717 | -2.14(-2.36%) |
Dec 21, 2018 | 91.46 | 93.14 | 90.47 | 90.65 | 1,589,209 | -0.90(-0.99%) |
Dec 20, 2018 | 90.10 | 92.89 | 89.75 | 91.55 | 839,107 | +1.12(+1.24%) |
Dec 19, 2018 | 93.14 | 94.43 | 89.73 | 90.43 | 718,726 | -3.45(-3.68%) |
Dec 18, 2018 | 94.51 | 95.73 | 93.08 | 93.88 | 1,089,349 | +0.26(+0.27%) |
Dec 17, 2018 | 93.47 | 96.31 | 93.07 | 93.63 | 1,264,898 | -0.05(-0.05%) |
Dec 14, 2018 | 96.13 | 96.51 | 92.01 | 93.68 | 1,718,797 | -2.80(-2.90%) |
Dec 13, 2018 | 99.95 | 100.62 | 96.17 | 96.47 | 1,215,418 | -3.46(-3.46%) |
Dec 12, 2018 | 99.25 | 101.92 | 98.10 | 99.93 | 617,611 | +2.42(+2.48%) |
Dec 11, 2018 | 100.33 | 101.32 | 96.54 | 97.51 | 835,483 | -1.04(-1.05%) |
Dec 10, 2018 | 100.61 | 101.03 | 96.94 | 98.55 | 666,374 | -2.51(-2.48%) |
Dec 07, 2018 | 104.52 | 106.07 | 99.73 | 101.06 | 1,082,073 | -3.45(-3.30%) |
Dec 06, 2018 | 100.54 | 104.57 | 99.39 | 104.51 | 1,055,451 | +1.38(+1.34%) |
Dec 04, 2018 | 108.80 | 109.05 | 102.83 | 103.13 | 749,590 | -6.04(-5.53%) |
Dec 03, 2018 | 110.88 | 112.23 | 108.89 | 109.17 | 477,208 | +0.19(+0.17%) |
Nov 30, 2018 | 109.36 | 110.08 | 107.62 | 108.99 | 492,250 | -0.45(-0.41%) |
Nov 29, 2018 | 110.68 | 111.09 | 109.11 | 109.44 | 438,456 | -2.17(-1.94%) |
Nov 28, 2018 | 108.37 | 111.61 | 107.24 | 111.61 | 590,316 | +3.22(+2.97%) |
Nov 27, 2018 | 109.64 | 110.33 | 107.63 | 108.39 | 538,876 | -1.93(-1.75%) |
Nov 26, 2018 | 108.72 | 111.09 | 108.21 | 110.32 | 574,317 | +3.14(+2.93%) |
Nov 23, 2018 | 106.32 | 108.62 | 105.90 | 107.18 | 163,641 | -0.09(-0.08%) |
Nov 21, 2018 | 107.27 | 107.27 | 107.27 | 0 | +2.77(+2.65%) | |
Nov 20, 2018 | 107.08 | 107.69 | 103.97 | 104.50 | 599,077 | -3.48(-3.22%) |
Nov 19, 2018 | 110.68 | 112.42 | 107.79 | 107.99 | 564,750 | -3.20(-2.88%) |
Nov 16, 2018 | 110.53 | 111.46 | 109.09 | 111.18 | 686,988 | +0.07(+0.06%) |
Nov 15, 2018 | 108.01 | 111.17 | 106.86 | 111.11 | 662,599 | +2.18(+2.00%) |
Nov 14, 2018 | 110.02 | 111.24 | 107.45 | 108.94 | 516,912 | -0.30(-0.28%) |
Nov 13, 2018 | 111.11 | 111.64 | 108.95 | 109.24 | 408,342 | -1.15(-1.04%) |
Nov 12, 2018 | 112.90 | 112.94 | 110.01 | 110.39 | 375,345 | -2.64(-2.33%) |
Nov 09, 2018 | 114.22 | 114.56 | 111.89 | 113.03 | 408,747 | -1.73(-1.50%) |
Nov 08, 2018 | 114.95 | 116.78 | 114.32 | 114.75 | 385,355 | -0.65(-0.56%) |
Nov 07, 2018 | 113.93 | 115.45 | 111.71 | 115.40 | 503,194 | +2.26(+1.99%) |
Nov 06, 2018 | 112.37 | 114.35 | 111.56 | 113.14 | 389,414 | +0.86(+0.77%) |
Nov 05, 2018 | 114.76 | 115.61 | 111.41 | 112.28 | 714,435 | -2.01(-1.76%) |
Nov 02, 2018 | 116.78 | 116.96 | 113.24 | 114.29 | 623,761 | -1.40(-1.21%) |
Nov 01, 2018 | 112.09 | 115.92 | 112.09 | 115.69 | 484,266 | +4.50(+4.05%) |
Oct 31, 2018 | 113.43 | 114.41 | 111.13 | 111.19 | 572,174 | -1.48(-1.31%) |
Oct 30, 2018 | 109.25 | 114.00 | 108.15 | 112.67 | 1,019,841 | +3.67(+3.37%) |
Oct 29, 2018 | 117.35 | 117.35 | 107.87 | 109.00 | 1,372,475 | -4.02(-3.56%) |
Oct 26, 2018 | 114.70 | 115.21 | 112.74 | 113.02 | 656,064 | -2.79(-2.41%) |
Oct 25, 2018 | 114.49 | 117.10 | 113.68 | 115.81 | 510,476 | +2.43(+2.14%) |
Oct 24, 2018 | 115.30 | 115.80 | 113.04 | 113.38 | 1,124,981 | -2.05(-1.77%) |
Oct 23, 2018 | 115.03 | 115.92 | 112.91 | 115.42 | 756,796 | -1.82(-1.55%) |
Oct 22, 2018 | 120.80 | 121.58 | 117.08 | 117.24 | 589,133 | -3.39(-2.81%) |
Oct 19, 2018 | 121.15 | 122.69 | 120.38 | 120.63 | 561,814 | -0.37(-0.31%) |
Oct 18, 2018 | 124.30 | 124.30 | 120.80 | 121.00 | 509,911 | -3.53(-2.84%) |
Oct 17, 2018 | 122.40 | 125.58 | 121.90 | 124.53 | 516,167 | +1.33(+1.08%) |
Oct 16, 2018 | 122.84 | 123.29 | 120.67 | 123.20 | 429,482 | +1.24(+1.02%) |
Oct 15, 2018 | 120.78 | 123.21 | 120.58 | 121.96 | 432,304 | +0.62(+0.51%) |
Oct 12, 2018 | 122.38 | 123.30 | 119.47 | 121.34 | 682,130 | +0.83(+0.69%) |
Oct 11, 2018 | 123.91 | 124.90 | 119.61 | 120.51 | 1,038,657 | -3.97(-3.19%) |
Oct 10, 2018 | 128.44 | 128.60 | 124.20 | 124.48 | 773,430 | -3.93(-3.06%) |
Oct 09, 2018 | 130.13 | 130.13 | 127.68 | 128.42 | 472,544 | -2.23(-1.71%) |
Oct 08, 2018 | 130.87 | 131.06 | 129.63 | 130.65 | 686,378 | -1.11(-0.84%) |
Oct 05, 2018 | 134.52 | 135.38 | 131.47 | 131.75 | 601,988 | -2.47(-1.84%) |
Oct 04, 2018 | 135.00 | 136.33 | 132.29 | 134.22 | 442,670 | -0.78(-0.58%) |
Oct 03, 2018 | 134.78 | 136.30 | 133.36 | 135.00 | 645,926 | +1.09(+0.81%) |
Oct 02, 2018 | 134.03 | 136.40 | 132.55 | 133.91 | 624,369 | -0.27(-0.20%) |
Oct 01, 2018 | 134.44 | 135.07 | 133.20 | 134.19 | 547,691 | +0.44(+0.33%) |
Sep 28, 2018 | 133.94 | 135.89 | 133.41 | 133.75 | 514,894 | -1.45(-1.07%) |
Sep 27, 2018 | 136.42 | 136.60 | 134.84 | 135.19 | 409,150 | -0.87(-0.64%) |
Sep 26, 2018 | 137.49 | 138.28 | 135.74 | 136.07 | 500,804 | -1.39(-1.01%) |
Sep 25, 2018 | 141.41 | 141.67 | 137.23 | 137.46 | 324,145 | -3.41(-2.42%) |
Sep 24, 2018 | 143.96 | 144.72 | 140.80 | 140.87 | 345,699 | -3.55(-2.46%) |
Sep 21, 2018 | 143.28 | 144.46 | 142.62 | 144.42 | 690,717 | +1.58(+1.11%) |
Sep 20, 2018 | 143.39 | 144.51 | 141.59 | 142.84 | 246,793 | +0.36(+0.25%) |
Sep 19, 2018 | 139.71 | 143.28 | 139.17 | 142.47 | 292,323 | +3.48(+2.51%) |
Sep 18, 2018 | 139.08 | 139.94 | 137.79 | 138.99 | 337,672 | +0.03(+0.02%) |
Sep 17, 2018 | 140.21 | 140.89 | 138.78 | 138.96 | 317,876 | -0.89(-0.64%) |
Sep 14, 2018 | 137.87 | 140.27 | 137.69 | 139.85 | 319,547 | +2.21(+1.61%) |
Sep 13, 2018 | 140.02 | 140.13 | 137.38 | 137.64 | 234,920 | -1.42(-1.02%) |
Sep 12, 2018 | 139.17 | 139.86 | 138.31 | 139.06 | 329,949 | -0.79(-0.57%) |
Sep 11, 2018 | 139.14 | 140.48 | 138.16 | 139.85 | 374,067 | -0.10(-0.07%) |
Sep 10, 2018 | 140.16 | 141.08 | 139.56 | 139.95 | 297,920 | +0.34(+0.25%) |
Sep 07, 2018 | 140.15 | 142.48 | 138.02 | 139.61 | 512,032 | -1.11(-0.79%) |
Sep 06, 2018 | 142.52 | 142.52 | 139.95 | 140.71 | 522,801 | -0.77(-0.55%) |
Sep 05, 2018 | 141.35 | 143.29 | 140.73 | 141.49 | 369,562 | -0.22(-0.15%) |
Sep 04, 2018 | 142.83 | 142.83 | 140.92 | 141.70 | 485,372 | -1.21(-0.85%) |
Aug 31, 2018 | 142.91 | 142.91 | 142.91 | 0 | +0.09(+0.06%) | |
Aug 30, 2018 | 144.26 | 144.80 | 142.10 | 142.83 | 444,561 | -2.02(-1.39%) |
Aug 29, 2018 | 143.47 | 145.17 | 142.53 | 144.84 | 422,915 | +1.09(+0.76%) |
Aug 28, 2018 | 144.94 | 147.34 | 143.60 | 143.75 | 812,129 | -1.20(-0.83%) |
Aug 27, 2018 | 145.20 | 147.19 | 144.78 | 144.96 | 298,264 | +0.62(+0.43%) |
Aug 24, 2018 | 143.95 | 144.81 | 143.00 | 144.34 | 336,925 | +1.04(+0.72%) |
Aug 23, 2018 | 145.21 | 145.67 | 143.19 | 143.31 | 330,303 | -2.07(-1.43%) |
Aug 22, 2018 | 145.53 | 146.29 | 144.92 | 145.38 | 258,904 | -0.25(-0.17%) |
Aug 21, 2018 | 144.58 | 146.84 | 144.50 | 145.63 | 372,225 | +0.86(+0.59%) |
Aug 20, 2018 | 143.95 | 145.40 | 143.23 | 144.77 | 394,144 | +1.37(+0.95%) |
Aug 17, 2018 | 142.84 | 143.96 | 142.20 | 143.40 | 380,983 | +0.29(+0.21%) |
Aug 16, 2018 | 142.74 | 145.54 | 142.49 | 143.11 | 395,852 | +0.84(+0.59%) |
Aug 15, 2018 | 142.22 | 143.31 | 139.69 | 142.27 | 967,412 | -1.17(-0.82%) |
Aug 14, 2018 | 144.27 | 144.45 | 142.90 | 143.44 | 488,936 | +0.22(+0.16%) |
Aug 13, 2018 | 144.57 | 145.38 | 142.34 | 143.22 | 437,898 | -1.72(-1.19%) |
Aug 10, 2018 | 146.46 | 146.46 | 143.01 | 144.94 | 416,250 | -2.96(-2.00%) |
Aug 09, 2018 | 148.35 | 150.03 | 147.58 | 147.90 | 386,882 | -0.51(-0.34%) |
Aug 08, 2018 | 151.64 | 153.03 | 147.15 | 148.41 | 642,508 | -3.43(-2.26%) |
Aug 07, 2018 | 150.59 | 153.16 | 150.59 | 151.84 | 667,875 | +1.97(+1.32%) |
Aug 06, 2018 | 148.60 | 150.71 | 148.09 | 149.87 | 660,443 | +1.41(+0.95%) |
Aug 03, 2018 | 151.15 | 152.20 | 145.48 | 148.47 | 1,471,161 | -3.50(-2.31%) |
Aug 02, 2018 | 151.51 | 152.41 | 149.31 | 151.97 | 1,044,200 | +0.15(+0.10%) |
Aug 01, 2018 | 156.42 | 156.48 | 149.45 | 151.83 | 949,790 | -4.40(-2.82%) |
Jul 31, 2018 | 157.55 | 159.69 | 155.30 | 156.23 | 876,100 | +1.26(+0.81%) |
Jul 30, 2018 | 148.78 | 156.67 | 148.78 | 154.97 | 1,023,590 | +7.49(+5.08%) |
Jul 27, 2018 | 147.89 | 148.67 | 146.69 | 147.48 | 476,150 | -0.64(-0.43%) |
Jul 26, 2018 | 147.67 | 148.65 | 145.68 | 148.12 | 346,773 | +0.78(+0.53%) |
Jul 25, 2018 | 148.19 | 148.19 | 146.16 | 147.34 | 335,728 | -0.75(-0.51%) |
Jul 24, 2018 | 147.53 | 149.10 | 147.21 | 148.10 | 574,152 | +1.53(+1.05%) |
Jul 23, 2018 | 144.93 | 147.04 | 144.23 | 146.56 | 447,161 | +1.24(+0.85%) |
Jul 20, 2018 | 145.02 | 146.14 | 143.93 | 145.32 | 350,861 | -0.46(-0.31%) |
Jul 19, 2018 | 146.06 | 147.49 | 144.97 | 145.78 | 317,113 | -1.89(-1.28%) |
Jul 18, 2018 | 145.81 | 147.76 | 145.35 | 147.68 | 402,003 | +2.69(+1.86%) |
Jul 17, 2018 | 144.98 | 145.94 | 144.86 | 144.98 | 257,148 | -0.13(-0.09%) |
Jul 16, 2018 | 145.03 | 145.48 | 144.17 | 145.11 | 560,428 | +0.14(+0.09%) |
Jul 13, 2018 | 145.22 | 145.89 | 144.37 | 144.97 | 375,800 | -0.66(-0.46%) |
Jul 12, 2018 | 148.04 | 148.04 | 145.57 | 145.64 | 353,641 | -1.13(-0.77%) |
Jul 11, 2018 | 147.76 | 147.76 | 145.84 | 146.77 | 351,169 | -2.06(-1.38%) |
Jul 10, 2018 | 147.50 | 148.99 | 146.31 | 148.83 | 436,325 | +1.49(+1.01%) |
Jul 09, 2018 | 145.64 | 147.83 | 144.57 | 147.33 | 423,514 | +2.77(+1.92%) |
Jul 06, 2018 | 144.22 | 145.75 | 144.22 | 144.56 | 650,708 | +0.04(+0.03%) |
Jul 05, 2018 | 145.16 | 146.80 | 142.98 | 144.52 | 336,773 | +0.77(+0.54%) |
Jul 03, 2018 | 143.75 | 143.75 | 143.75 | 0 | -1.63(-1.12%) | |
Jul 02, 2018 | 143.70 | 145.52 | 141.57 | 145.38 | 452,061 | +0.22(+0.16%) |
Jun 29, 2018 | 148.89 | 149.02 | 145.13 | 145.16 | 554,071 | -2.69(-1.82%) |
Jun 28, 2018 | 146.21 | 148.07 | 145.52 | 147.85 | 611,161 | +1.59(+1.09%) |
Jun 27, 2018 | 147.77 | 148.94 | 146.04 | 146.26 | 508,475 | -1.88(-1.27%) |
Jun 26, 2018 | 149.65 | 150.24 | 147.53 | 148.13 | 737,905 | -1.81(-1.20%) |
Jun 25, 2018 | 149.97 | 150.65 | 148.43 | 149.94 | 892,886 | -1.03(-0.68%) |
Jun 22, 2018 | 150.62 | 151.59 | 150.01 | 150.97 | 625,415 | +1.16(+0.78%) |
Jun 21, 2018 | 149.12 | 150.12 | 148.10 | 149.81 | 563,003 | +0.68(+0.46%) |
Jun 20, 2018 | 151.05 | 151.82 | 149.02 | 149.12 | 533,212 | -1.24(-0.82%) |
Jun 19, 2018 | 147.84 | 151.37 | 146.99 | 150.36 | 884,162 | +0.98(+0.65%) |
Jun 18, 2018 | 151.30 | 152.11 | 149.10 | 149.38 | 683,271 | -2.74(-1.80%) |
Jun 15, 2018 | 153.38 | 150.26 | 152.13 | 758,798 | +0.29(+0.19%) | |
Jun 14, 2018 | 152.84 | 153.35 | 151.38 | 151.84 | 577,052 | -0.48(-0.31%) |
Jun 13, 2018 | 158.42 | 159.05 | 152.25 | 152.31 | 942,540 | -6.03(-3.81%) |
Jun 12, 2018 | 160.31 | 161.34 | 158.31 | 158.35 | 338,746 | -1.54(-0.97%) |
Jun 11, 2018 | 161.37 | 162.68 | 159.89 | 159.89 | 239,351 | -1.26(-0.78%) |
Jun 08, 2018 | 161.08 | 161.20 | 159.72 | 161.15 | 500,493 | -0.12(-0.07%) |
Jun 07, 2018 | 164.03 | 164.22 | 160.43 | 161.27 | 419,237 | -1.69(-1.04%) |
Jun 06, 2018 | 164.07 | 162.96 | 539,257 | +3.49(+2.19%) | ||
Jun 05, 2018 | 158.22 | 159.97 | 156.84 | 159.46 | 425,304 | +1.02(+0.64%) |
Jun 04, 2018 | 158.11 | 159.07 | 157.58 | 158.44 | 323,944 | +1.03(+0.65%) |
Jun 01, 2018 | 157.25 | 158.74 | 156.84 | 157.42 | 278,248 | +1.92(+1.24%) |
May 31, 2018 | 156.64 | 157.59 | 154.48 | 155.50 | 376,606 | -1.56(-0.99%) |
May 30, 2018 | 154.84 | 157.19 | 154.35 | 157.06 | 551,185 | +3.54(+2.31%) |
May 29, 2018 | 157.74 | 158.29 | 152.01 | 153.51 | 594,338 | -5.96(-3.73%) |
May 25, 2018 | 159.47 | 159.47 | 159.47 | 0 | -0.62(-0.38%) | |
May 24, 2018 | 160.33 | 160.79 | 158.11 | 160.09 | 205,814 | -0.98(-0.61%) |
May 23, 2018 | 162.56 | 163.05 | 159.54 | 161.06 | 281,328 | -2.41(-1.48%) |
May 22, 2018 | 163.10 | 164.15 | 162.07 | 163.47 | 331,699 | +0.60(+0.37%) |
May 21, 2018 | 164.78 | 165.87 | 162.76 | 162.88 | 314,401 | -0.87(-0.53%) |
May 18, 2018 | 165.06 | 165.53 | 163.70 | 163.75 | 236,222 | -1.50(-0.91%) |
May 17, 2018 | 163.50 | 165.63 | 162.27 | 165.25 | 407,665 | +1.88(+1.15%) |
May 16, 2018 | 162.27 | 164.76 | 162.27 | 163.38 | 230,071 | +0.75(+0.46%) |
May 15, 2018 | 161.13 | 162.66 | 160.84 | 162.62 | 354,081 | +0.68(+0.42%) |
May 14, 2018 | 161.58 | 162.98 | 161.06 | 161.94 | 348,566 | +1.07(+0.67%) |
May 11, 2018 | 161.20 | 161.97 | 160.42 | 160.87 | 181,422 | +0.06(+0.04%) |
May 10, 2018 | 160.04 | 161.81 | 159.12 | 160.81 | 229,835 | +1.14(+0.72%) |
May 09, 2018 | 159.81 | 161.00 | 158.05 | 159.67 | 258,116 | +0.54(+0.34%) |
May 08, 2018 | 158.15 | 160.50 | 157.60 | 159.13 | 425,283 | +0.81(+0.51%) |
May 07, 2018 | 158.53 | 159.78 | 156.86 | 158.32 | 314,309 | +0.71(+0.45%) |
May 04, 2018 | 154.82 | 159.21 | 154.82 | 157.61 | 337,628 | +1.61(+1.03%) |
May 03, 2018 | 156.12 | 156.71 | 152.22 | 156.00 | 539,084 | -0.99(-0.63%) |
May 02, 2018 | 159.91 | 160.71 | 156.74 | 157.00 | 983,699 | -2.96(-1.85%) |
May 01, 2018 | 159.86 | 161.81 | 157.42 | 159.96 | 555,829 | -0.71(-0.44%) |
Apr 30, 2018 | 157.13 | 166.39 | 156.23 | 160.67 | 1,019,810 | -5.01(-3.02%) |
Apr 27, 2018 | 165.68 | 166.22 | 164.51 | 165.68 | 586,761 | -0.08(-0.05%) |
Apr 26, 2018 | 165.00 | 165.92 | 163.35 | 165.76 | 420,885 | +1.06(+0.64%) |
Apr 25, 2018 | 164.62 | 165.75 | 163.82 | 164.69 | 404,529 | +0.03(+0.02%) |
Apr 24, 2018 | 167.99 | 168.26 | 163.62 | 164.66 | 393,003 | -1.81(-1.09%) |
Apr 23, 2018 | 167.35 | 169.31 | 166.16 | 166.48 | 281,102 | -0.55(-0.33%) |
Apr 20, 2018 | 168.41 | 170.06 | 165.73 | 167.02 | 509,485 | -1.17(-0.70%) |
Apr 19, 2018 | 167.03 | 168.84 | 166.82 | 168.19 | 266,066 | +1.17(+0.70%) |
Apr 18, 2018 | 169.01 | 169.96 | 167.02 | 167.02 | 422,184 | -1.51(-0.90%) |
Apr 17, 2018 | 168.59 | 169.62 | 167.58 | 168.53 | 569,189 | +1.53(+0.92%) |
Apr 16, 2018 | 166.69 | 169.22 | 166.16 | 167.00 | 510,049 | +2.06(+1.25%) |
Apr 13, 2018 | 170.19 | 170.50 | 163.90 | 164.95 | 634,860 | -3.96(-2.34%) |
Apr 12, 2018 | 167.62 | 170.36 | 166.88 | 168.90 | 556,240 | +2.43(+1.46%) |
Apr 11, 2018 | 168.35 | 169.78 | 166.39 | 166.48 | 562,755 | -5.32(-3.10%) |
Apr 10, 2018 | 173.98 | 174.52 | 171.16 | 171.80 | 825,973 | +1.56(+0.92%) |
Apr 09, 2018 | 173.01 | 175.07 | 170.17 | 170.24 | 393,534 | -1.72(-1.00%) |
Apr 06, 2018 | 174.89 | 176.10 | 169.94 | 171.95 | 466,517 | -5.43(-3.06%) |
Apr 05, 2018 | 179.53 | 180.30 | 176.69 | 177.38 | 416,324 | -1.87(-1.04%) |
Apr 04, 2018 | 172.71 | 179.76 | 171.94 | 179.25 | 388,830 | +2.43(+1.37%) |
Apr 03, 2018 | 177.02 | 178.56 | 174.39 | 176.83 | 409,944 | +0.98(+0.56%) |