Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 177.67 | 179.93 | 176.93 | 179.36 | 307,023 | +2.10(+1.18%) |
Apr 29, 2019 | 176.80 | 179.00 | 176.80 | 177.26 | 206,418 | +0.67(+0.38%) |
Apr 26, 2019 | 176.03 | 178.00 | 176.03 | 176.59 | 202,500 | +0.44(+0.25%) |
Apr 25, 2019 | 176.60 | 177.00 | 173.93 | 176.15 | 202,110 | -0.43(-0.24%) |
Apr 24, 2019 | 177.14 | 177.76 | 176.03 | 176.58 | 402,271 | -0.61(-0.34%) |
Apr 23, 2019 | 173.00 | 178.00 | 172.87 | 177.19 | 592,687 | +4.46(+2.58%) |
Apr 22, 2019 | 170.71 | 173.19 | 168.37 | 172.73 | 219,892 | +1.31(+0.76%) |
Apr 18, 2019 | 170.37 | 171.56 | 167.91 | 171.42 | 365,100 | +1.65(+0.97%) |
Apr 17, 2019 | 174.61 | 174.75 | 169.20 | 169.77 | 372,866 | -4.23(-2.43%) |
Apr 16, 2019 | 173.41 | 175.85 | 173.16 | 174.00 | 494,435 | +1.72(+1.00%) |
Apr 15, 2019 | 174.06 | 175.46 | 171.65 | 172.28 | 358,227 | -1.28(-0.74%) |
Apr 12, 2019 | 172.85 | 173.98 | 170.90 | 173.56 | 471,300 | +1.05(+0.61%) |
Apr 11, 2019 | 172.00 | 172.75 | 171.06 | 172.51 | 409,443 | +1.31(+0.77%) |
Apr 10, 2019 | 169.90 | 171.64 | 168.72 | 171.20 | 358,142 | +2.28(+1.35%) |
Apr 09, 2019 | 167.91 | 170.39 | 167.91 | 168.92 | 493,690 | -0.35(-0.21%) |
Apr 08, 2019 | 168.38 | 170.31 | 166.57 | 169.27 | 621,008 | +0.92(+0.55%) |
Apr 05, 2019 | 170.00 | 171.65 | 168.00 | 168.35 | 772,800 | -0.94(-0.56%) |
Apr 04, 2019 | 174.84 | 174.98 | 167.91 | 169.29 | 388,820 | -5.73(-3.27%) |
Apr 03, 2019 | 172.00 | 176.06 | 171.68 | 175.02 | 287,874 | +4.06(+2.37%) |
Apr 02, 2019 | 171.31 | 171.56 | 168.53 | 170.96 | 341,908 | -0.16(-0.09%) |
Apr 01, 2019 | 170.47 | 171.56 | 169.12 | 171.12 | 247,822 | +1.99(+1.18%) |
Mar 29, 2019 | 169.48 | 170.18 | 168.41 | 169.13 | 351,200 | +1.13(+0.67%) |
Mar 28, 2019 | 165.50 | 168.43 | 165.32 | 168.00 | 231,400 | +3.05(+1.85%) |
Mar 27, 2019 | 169.99 | 170.84 | 164.32 | 164.95 | 318,701 | -5.21(-3.06%) |
Mar 26, 2019 | 168.21 | 170.40 | 167.37 | 170.16 | 324,536 | +3.04(+1.82%) |
Mar 25, 2019 | 163.97 | 167.98 | 162.78 | 167.12 | 291,170 | +2.86(+1.74%) |
Mar 22, 2019 | 172.08 | 172.90 | 163.95 | 164.26 | 463,300 | -8.87(-5.12%) |
Mar 21, 2019 | 167.74 | 173.71 | 167.54 | 173.13 | 130,642 | +4.77(+2.83%) |
Mar 20, 2019 | 169.55 | 170.40 | 167.19 | 168.36 | 188,510 | -1.46(-0.86%) |
Mar 19, 2019 | 169.92 | 170.38 | 168.13 | 169.82 | 272,684 | +0.77(+0.46%) |
Mar 18, 2019 | 169.23 | 169.90 | 164.87 | 169.05 | 383,297 | -0.42(-0.25%) |
Mar 15, 2019 | 168.97 | 169.69 | 167.86 | 169.47 | 212,600 | +1.47(+0.87%) |
Mar 14, 2019 | 166.50 | 168.19 | 165.86 | 168.00 | 210,261 | +1.52(+0.91%) |
Mar 13, 2019 | 166.54 | 167.26 | 166.07 | 166.48 | 262,313 | +0.93(+0.56%) |
Mar 12, 2019 | 164.13 | 166.65 | 164.02 | 165.55 | 210,944 | +1.98(+1.21%) |
Mar 11, 2019 | 161.85 | 164.35 | 161.85 | 163.57 | 243,046 | +2.49(+1.55%) |
Mar 08, 2019 | 158.01 | 161.39 | 155.30 | 161.08 | 286,600 | +1.66(+1.04%) |
Mar 07, 2019 | 160.00 | 161.01 | 157.57 | 159.42 | 236,296 | -1.27(-0.79%) |
Mar 06, 2019 | 161.00 | 161.85 | 160.20 | 160.69 | 185,700 | -0.99(-0.61%) |
Mar 05, 2019 | 162.50 | 163.36 | 161.19 | 161.68 | 266,315 | -0.82(-0.50%) |
Mar 04, 2019 | 164.14 | 164.59 | 158.88 | 162.50 | 424,877 | -1.05(-0.64%) |
Mar 01, 2019 | 162.69 | 164.70 | 161.95 | 163.55 | 269,000 | +1.77(+1.09%) |
Feb 28, 2019 | 159.56 | 163.71 | 159.56 | 161.78 | 273,390 | +1.91(+1.19%) |
Feb 27, 2019 | 159.50 | 160.42 | 158.20 | 159.87 | 161,082 | +0.19(+0.12%) |
Feb 26, 2019 | 158.93 | 160.43 | 157.98 | 159.68 | 317,284 | +0.20(+0.13%) |
Feb 25, 2019 | 159.75 | 160.73 | 158.86 | 159.48 | 168,185 | +0.87(+0.55%) |
Feb 22, 2019 | 156.45 | 158.95 | 156.45 | 158.61 | 246,800 | +2.61(+1.67%) |
Feb 21, 2019 | 155.37 | 156.73 | 154.93 | 156.00 | 152,877 | +0.11(+0.07%) |
Feb 20, 2019 | 155.76 | 156.54 | 154.60 | 155.89 | 257,669 | +0.13(+0.08%) |
Feb 19, 2019 | 154.44 | 156.50 | 154.44 | 155.76 | 237,796 | +1.07(+0.69%) |
Feb 15, 2019 | 154.08 | 154.93 | 150.97 | 154.69 | 539,100 | +0.60(+0.39%) |
Feb 14, 2019 | 150.55 | 158.79 | 148.21 | 154.09 | 1,405,312 | +4.51(+3.02%) |
Feb 13, 2019 | 148.19 | 150.11 | 148.17 | 149.58 | 299,051 | +1.39(+0.94%) |
Feb 12, 2019 | 150.00 | 150.00 | 146.76 | 148.19 | 320,826 | -1.02(-0.68%) |
Feb 11, 2019 | 147.37 | 150.42 | 147.01 | 149.21 | 313,089 | +2.80(+1.91%) |
Feb 08, 2019 | 143.19 | 147.01 | 143.19 | 146.41 | 231,200 | +2.01(+1.39%) |
Feb 07, 2019 | 144.56 | 145.48 | 143.01 | 144.40 | 331,137 | -1.91(-1.31%) |
Feb 06, 2019 | 145.07 | 146.54 | 143.32 | 146.31 | 314,115 | +1.06(+0.73%) |
Feb 05, 2019 | 144.29 | 146.43 | 144.29 | 145.25 | 415,750 | +0.78(+0.54%) |
Feb 04, 2019 | 144.29 | 146.35 | 144.02 | 144.47 | 267,514 | +0.34(+0.24%) |
Feb 01, 2019 | 141.63 | 144.39 | 140.67 | 144.13 | 319,600 | +2.65(+1.87%) |
Jan 31, 2019 | 140.75 | 142.26 | 140.44 | 141.48 | 319,843 | +0.38(+0.27%) |
Jan 30, 2019 | 139.61 | 141.49 | 137.87 | 141.10 | 210,053 | +2.29(+1.65%) |
Jan 29, 2019 | 139.27 | 139.75 | 138.06 | 138.81 | 207,805 | -0.53(-0.38%) |
Jan 28, 2019 | 139.25 | 139.88 | 137.69 | 139.34 | 320,569 | -1.46(-1.04%) |
Jan 25, 2019 | 137.37 | 141.35 | 136.56 | 140.80 | 367,100 | +4.93(+3.63%) |
Jan 24, 2019 | 135.46 | 137.42 | 134.78 | 135.87 | 243,436 | +0.52(+0.38%) |
Jan 23, 2019 | 137.15 | 137.62 | 133.91 | 135.35 | 205,005 | -1.11(-0.81%) |
Jan 22, 2019 | 137.59 | 138.73 | 135.07 | 136.46 | 277,933 | -2.13(-1.54%) |
Jan 18, 2019 | 137.72 | 139.76 | 137.31 | 138.59 | 298,800 | +2.37(+1.74%) |
Jan 17, 2019 | 135.34 | 137.46 | 134.65 | 136.22 | 418,161 | +1.05(+0.78%) |
Jan 16, 2019 | 134.50 | 135.82 | 133.75 | 135.17 | 339,155 | +1.92(+1.44%) |
Jan 15, 2019 | 130.10 | 133.52 | 130.10 | 133.25 | 220,237 | +3.38(+2.60%) |
Jan 14, 2019 | 128.50 | 130.73 | 128.48 | 129.87 | 329,225 | -0.61(-0.47%) |
Jan 11, 2019 | 128.95 | 131.27 | 128.42 | 130.48 | 276,600 | +0.95(+0.73%) |
Jan 10, 2019 | 127.79 | 129.79 | 126.37 | 129.53 | 176,165 | +1.02(+0.79%) |
Jan 09, 2019 | 126.53 | 129.85 | 125.80 | 128.51 | 252,564 | +3.14(+2.50%) |
Jan 08, 2019 | 124.60 | 126.11 | 122.12 | 125.37 | 263,095 | +2.03(+1.65%) |
Jan 07, 2019 | 120.00 | 124.59 | 119.27 | 123.34 | 479,853 | +6.00(+5.11%) |
Jan 04, 2019 | 114.00 | 118.47 | 113.34 | 117.34 | 279,600 | +5.05(+4.50%) |
Jan 03, 2019 | 112.56 | 113.98 | 111.44 | 112.29 | 329,206 | -2.03(-1.78%) |
Jan 02, 2019 | 113.79 | 115.89 | 112.30 | 114.32 | 283,455 | -1.69(-1.46%) |
Dec 31, 2018 | 114.98 | 116.55 | 113.78 | 116.01 | 245,700 | +1.97(+1.73%) |
Dec 28, 2018 | 115.54 | 116.04 | 112.30 | 114.04 | 357,000 | -1.00(-0.87%) |
Dec 27, 2018 | 109.96 | 115.21 | 109.67 | 115.04 | 693,800 | +2.32(+2.06%) |
Dec 26, 2018 | 108.00 | 112.81 | 105.87 | 112.72 | 280,241 | +6.44(+6.06%) |
Dec 24, 2018 | 106.37 | 108.06 | 104.77 | 106.28 | 236,400 | -1.21(-1.13%) |
Dec 21, 2018 | 110.00 | 110.94 | 106.52 | 107.49 | 539,500 | -1.85(-1.69%) |
Dec 20, 2018 | 113.52 | 114.86 | 108.85 | 109.34 | 374,046 | -5.52(-4.81%) |
Dec 19, 2018 | 117.50 | 119.06 | 113.33 | 114.86 | 407,138 | -2.58(-2.20%) |
Dec 18, 2018 | 115.52 | 119.00 | 114.95 | 117.44 | 345,432 | +3.19(+2.79%) |
Dec 17, 2018 | 118.60 | 118.60 | 113.58 | 114.25 | 406,394 | -5.00(-4.19%) |
Dec 14, 2018 | 122.07 | 123.85 | 118.84 | 119.25 | 343,300 | -4.55(-3.68%) |
Dec 13, 2018 | 124.94 | 124.94 | 122.39 | 123.80 | 260,129 | -0.27(-0.22%) |
Dec 12, 2018 | 125.31 | 127.05 | 123.88 | 124.07 | 285,648 | +0.66(+0.53%) |
Dec 11, 2018 | 124.68 | 126.52 | 122.79 | 123.41 | 236,593 | +1.16(+0.95%) |
Dec 10, 2018 | 122.57 | 124.92 | 120.11 | 122.25 | 282,327 | -0.60(-0.49%) |
Dec 07, 2018 | 127.89 | 128.24 | 122.30 | 122.85 | 323,900 | -5.06(-3.96%) |
Dec 06, 2018 | 127.71 | 129.05 | 124.59 | 127.91 | 299,529 | -2.40(-1.84%) |
Dec 04, 2018 | 133.76 | 134.66 | 130.27 | 130.31 | 718,100 | -4.12(-3.06%) |
Dec 03, 2018 | 133.04 | 134.78 | 131.80 | 134.43 | 340,791 | +4.18(+3.21%) |
Nov 30, 2018 | 126.45 | 130.37 | 126.33 | 130.25 | 274,300 | +3.55(+2.80%) |
Nov 29, 2018 | 125.70 | 128.31 | 125.63 | 126.70 | 163,497 | +0.36(+0.28%) |
Nov 28, 2018 | 124.90 | 126.39 | 121.92 | 126.34 | 354,868 | +2.26(+1.82%) |
Nov 27, 2018 | 123.39 | 124.54 | 121.59 | 124.08 | 218,801 | -0.33(-0.27%) |
Nov 26, 2018 | 121.66 | 124.78 | 121.27 | 124.41 | 229,419 | +4.04(+3.36%) |
Nov 23, 2018 | 119.27 | 121.19 | 119.27 | 120.37 | 45,700 | -0.15(-0.12%) |
Nov 21, 2018 | 120.52 | 120.52 | 120.52 | 0 | +2.51(+2.13%) | |
Nov 20, 2018 | 117.72 | 120.62 | 117.20 | 118.01 | 371,929 | -3.09(-2.55%) |
Nov 19, 2018 | 124.80 | 124.84 | 119.62 | 121.10 | 450,447 | -4.22(-3.37%) |
Nov 16, 2018 | 124.93 | 126.36 | 123.79 | 125.32 | 229,100 | -0.84(-0.67%) |
Nov 15, 2018 | 125.43 | 126.17 | 123.26 | 126.16 | 334,131 | +0.14(+0.11%) |
Nov 14, 2018 | 129.59 | 130.44 | 125.81 | 126.02 | 418,059 | -2.23(-1.74%) |
Nov 13, 2018 | 127.37 | 130.25 | 126.37 | 128.25 | 347,030 | +1.24(+0.98%) |
Nov 12, 2018 | 129.06 | 129.78 | 125.35 | 127.01 | 654,766 | -3.06(-2.35%) |
Nov 09, 2018 | 129.84 | 130.18 | 126.53 | 130.07 | 249,400 | -0.60(-0.46%) |
Nov 08, 2018 | 128.44 | 132.04 | 128.44 | 130.67 | 625,245 | +1.46(+1.13%) |
Nov 07, 2018 | 126.20 | 129.43 | 126.20 | 129.21 | 292,361 | +4.21(+3.37%) |
Nov 06, 2018 | 124.39 | 125.61 | 123.26 | 125.00 | 318,084 | +0.82(+0.66%) |
Nov 05, 2018 | 126.94 | 127.01 | 123.00 | 124.18 | 283,685 | -2.12(-1.68%) |
Nov 02, 2018 | 128.42 | 129.13 | 125.73 | 126.30 | 464,500 | -1.30(-1.02%) |
Nov 01, 2018 | 122.97 | 134.07 | 122.97 | 127.60 | 696,620 | +8.13(+6.81%) |
Oct 31, 2018 | 114.69 | 121.16 | 114.69 | 119.47 | 434,867 | +6.22(+5.49%) |
Oct 30, 2018 | 112.65 | 116.15 | 110.72 | 113.25 | 948,414 | +0.76(+0.68%) |
Oct 29, 2018 | 117.60 | 118.16 | 110.89 | 112.49 | 335,491 | -3.13(-2.71%) |
Oct 26, 2018 | 115.50 | 118.05 | 113.89 | 115.62 | 245,000 | -2.33(-1.98%) |
Oct 25, 2018 | 115.72 | 118.77 | 114.65 | 117.95 | 214,914 | +3.24(+2.82%) |
Oct 24, 2018 | 119.27 | 119.75 | 114.49 | 114.71 | 267,424 | -4.91(-4.10%) |
Oct 23, 2018 | 118.30 | 120.10 | 115.19 | 119.62 | 226,181 | -1.04(-0.86%) |
Oct 22, 2018 | 121.11 | 122.71 | 120.22 | 120.66 | 212,413 | +0.02(+0.02%) |
Oct 19, 2018 | 122.29 | 122.92 | 119.88 | 120.64 | 176,400 | -0.75(-0.62%) |
Oct 18, 2018 | 122.26 | 122.89 | 120.07 | 121.39 | 245,434 | -1.71(-1.39%) |
Oct 17, 2018 | 123.60 | 123.62 | 121.78 | 123.10 | 170,017 | -0.39(-0.32%) |
Oct 16, 2018 | 119.25 | 123.80 | 119.25 | 123.49 | 480,044 | +5.12(+4.33%) |
Oct 15, 2018 | 119.75 | 119.82 | 117.72 | 118.37 | 350,733 | -1.38(-1.15%) |
Oct 12, 2018 | 121.30 | 122.25 | 118.25 | 119.75 | 745,000 | +1.75(+1.48%) |
Oct 11, 2018 | 121.43 | 123.79 | 117.77 | 118.00 | 648,464 | -4.12(-3.37%) |
Oct 10, 2018 | 128.00 | 128.93 | 122.02 | 122.12 | 413,479 | -6.82(-5.29%) |
Oct 09, 2018 | 128.98 | 131.42 | 128.44 | 128.94 | 175,527 | -0.27(-0.21%) |
Oct 08, 2018 | 131.79 | 131.88 | 126.59 | 129.21 | 284,902 | -3.41(-2.57%) |
Oct 05, 2018 | 133.00 | 134.47 | 130.67 | 132.62 | 233,900 | -0.36(-0.27%) |
Oct 04, 2018 | 136.72 | 137.08 | 132.50 | 132.98 | 359,600 | -4.46(-3.25%) |
Oct 03, 2018 | 137.12 | 138.22 | 136.29 | 137.44 | 199,941 | +0.72(+0.53%) |
Oct 02, 2018 | 138.35 | 139.00 | 136.36 | 136.72 | 473,089 | -1.31(-0.95%) |
Oct 01, 2018 | 138.31 | 139.31 | 137.94 | 138.03 | 279,540 | +0.33(+0.24%) |
Sep 28, 2018 | 137.22 | 138.66 | 137.22 | 137.70 | 234,700 | +0.28(+0.20%) |
Sep 27, 2018 | 137.96 | 139.55 | 137.23 | 137.42 | 262,881 | -0.39(-0.28%) |
Sep 26, 2018 | 138.29 | 139.03 | 137.20 | 137.81 | 261,045 | -0.07(-0.05%) |
Sep 25, 2018 | 137.28 | 138.34 | 137.05 | 137.88 | 217,492 | +1.16(+0.85%) |
Sep 24, 2018 | 137.60 | 138.54 | 136.35 | 136.72 | 305,332 | -1.40(-1.01%) |
Sep 21, 2018 | 139.25 | 139.65 | 137.95 | 138.12 | 286,600 | -0.60(-0.43%) |
Sep 20, 2018 | 139.79 | 139.79 | 138.33 | 138.72 | 260,636 | -0.34(-0.24%) |
Sep 19, 2018 | 140.53 | 140.79 | 138.27 | 139.06 | 246,420 | -1.20(-0.86%) |
Sep 18, 2018 | 139.68 | 142.16 | 139.68 | 140.26 | 379,023 | +0.98(+0.70%) |
Sep 17, 2018 | 140.22 | 140.22 | 138.85 | 139.28 | 333,680 | -1.05(-0.75%) |
Sep 14, 2018 | 140.67 | 142.45 | 140.09 | 140.33 | 280,000 | +0.39(+0.28%) |
Sep 13, 2018 | 140.22 | 141.27 | 139.37 | 139.94 | 227,236 | +0.23(+0.16%) |
Sep 12, 2018 | 138.19 | 139.82 | 137.39 | 139.71 | 379,450 | +1.73(+1.25%) |
Sep 11, 2018 | 137.02 | 138.89 | 135.96 | 137.98 | 367,132 | +0.66(+0.48%) |
Sep 10, 2018 | 138.35 | 138.75 | 136.91 | 137.32 | 500,165 | -0.41(-0.30%) |
Sep 07, 2018 | 135.36 | 138.60 | 134.59 | 137.73 | 371,600 | +2.04(+1.50%) |
Sep 06, 2018 | 137.26 | 137.26 | 134.92 | 135.69 | 591,719 | -1.48(-1.08%) |
Sep 05, 2018 | 142.65 | 142.65 | 136.69 | 137.17 | 553,887 | -5.63(-3.94%) |
Sep 04, 2018 | 141.44 | 143.38 | 139.90 | 142.80 | 577,278 | -0.13(-0.09%) |
Aug 31, 2018 | 142.93 | 142.93 | 142.93 | 0 | -1.07(-0.74%) | |
Aug 30, 2018 | 142.88 | 144.19 | 141.73 | 144.00 | 483,248 | +1.23(+0.86%) |
Aug 29, 2018 | 142.28 | 143.86 | 141.84 | 142.77 | 395,980 | +0.15(+0.11%) |
Aug 28, 2018 | 142.48 | 142.98 | 141.32 | 142.62 | 522,815 | +0.47(+0.33%) |
Aug 27, 2018 | 141.90 | 142.92 | 140.91 | 142.15 | 295,214 | +1.15(+0.82%) |
Aug 24, 2018 | 140.17 | 141.03 | 139.31 | 141.00 | 221,300 | +1.19(+0.85%) |
Aug 23, 2018 | 139.07 | 140.85 | 139.07 | 139.81 | 446,465 | +0.56(+0.40%) |
Aug 22, 2018 | 137.35 | 139.90 | 137.16 | 139.25 | 283,062 | +1.83(+1.33%) |
Aug 21, 2018 | 136.98 | 138.11 | 136.59 | 137.42 | 355,576 | +1.02(+0.75%) |
Aug 20, 2018 | 135.30 | 136.82 | 134.91 | 136.40 | 449,042 | +1.41(+1.04%) |
Aug 17, 2018 | 132.80 | 135.29 | 132.01 | 134.99 | 336,900 | +2.22(+1.67%) |
Aug 16, 2018 | 132.99 | 133.75 | 131.45 | 132.77 | 596,474 | +0.61(+0.46%) |
Aug 15, 2018 | 131.33 | 132.65 | 131.21 | 132.16 | 663,737 | +0.25(+0.19%) |
Aug 14, 2018 | 128.15 | 132.03 | 127.87 | 131.91 | 459,426 | +3.61(+2.81%) |
Aug 13, 2018 | 130.47 | 131.05 | 128.21 | 128.30 | 315,406 | -1.97(-1.51%) |
Aug 10, 2018 | 128.83 | 130.97 | 128.34 | 130.27 | 300,700 | +0.12(+0.09%) |
Aug 09, 2018 | 131.40 | 133.29 | 129.89 | 130.15 | 436,553 | -0.90(-0.69%) |
Aug 08, 2018 | 130.67 | 131.59 | 130.31 | 131.05 | 717,294 | -0.17(-0.13%) |
Aug 07, 2018 | 128.75 | 132.47 | 128.66 | 131.22 | 847,105 | +3.25(+2.54%) |
Aug 06, 2018 | 125.30 | 128.24 | 124.46 | 127.97 | 459,781 | +2.83(+2.26%) |
Aug 03, 2018 | 127.96 | 127.96 | 123.62 | 125.14 | 565,500 | -2.97(-2.32%) |
Aug 02, 2018 | 123.00 | 131.92 | 115.95 | 128.11 | 1,597,820 | -3.42(-2.60%) |
Aug 01, 2018 | 130.38 | 131.98 | 129.98 | 131.53 | 408,914 | +1.32(+1.01%) |
Jul 31, 2018 | 129.31 | 131.77 | 127.92 | 130.21 | 448,210 | +0.92(+0.71%) |
Jul 30, 2018 | 131.04 | 131.21 | 127.68 | 129.29 | 385,236 | -1.28(-0.98%) |
Jul 27, 2018 | 134.01 | 134.12 | 128.82 | 130.57 | 521,000 | -3.36(-2.51%) |
Jul 26, 2018 | 132.71 | 134.89 | 132.33 | 133.93 | 281,616 | +0.30(+0.22%) |
Jul 25, 2018 | 131.74 | 133.85 | 130.75 | 133.63 | 407,168 | +1.67(+1.27%) |
Jul 24, 2018 | 137.06 | 137.73 | 131.60 | 131.96 | 607,892 | -4.48(-3.28%) |
Jul 23, 2018 | 133.50 | 136.64 | 132.00 | 136.44 | 596,246 | +2.69(+2.01%) |
Jul 20, 2018 | 134.48 | 134.48 | 133.22 | 133.75 | 284,770 | -0.73(-0.54%) |
Jul 19, 2018 | 133.31 | 134.87 | 132.92 | 134.48 | 282,469 | +1.21(+0.91%) |
Jul 18, 2018 | 133.79 | 133.79 | 131.98 | 133.27 | 427,004 | -0.51(-0.38%) |
Jul 17, 2018 | 131.56 | 133.92 | 131.00 | 133.78 | 313,149 | +1.52(+1.15%) |
Jul 16, 2018 | 133.56 | 133.91 | 131.86 | 132.26 | 258,004 | -1.30(-0.97%) |
Jul 13, 2018 | 133.38 | 134.78 | 132.53 | 133.56 | 452,537 | +0.06(+0.04%) |
Jul 12, 2018 | 130.92 | 133.74 | 130.53 | 133.50 | 614,114 | +3.75(+2.89%) |
Jul 11, 2018 | 128.50 | 130.92 | 128.27 | 129.75 | 496,778 | +0.40(+0.31%) |
Jul 10, 2018 | 130.50 | 131.95 | 129.19 | 129.35 | 618,386 | -1.13(-0.87%) |
Jul 09, 2018 | 128.81 | 131.00 | 128.55 | 130.48 | 909,577 | +2.22(+1.73%) |
Jul 06, 2018 | 123.99 | 128.80 | 123.54 | 128.26 | 489,680 | +4.45(+3.59%) |
Jul 05, 2018 | 122.97 | 123.96 | 121.82 | 123.81 | 783,400 | +1.36(+1.11%) |
Jul 03, 2018 | 122.45 | 122.45 | 122.45 | 0 | -1.84(-1.48%) | |
Jul 02, 2018 | 123.71 | 124.93 | 123.20 | 124.29 | 476,281 | -0.04(-0.03%) |
Jun 29, 2018 | 123.51 | 125.34 | 123.44 | 124.33 | 616,345 | +1.31(+1.06%) |
Jun 28, 2018 | 121.18 | 123.23 | 120.65 | 123.02 | 355,661 | +1.73(+1.43%) |
Jun 27, 2018 | 122.66 | 123.14 | 121.10 | 121.29 | 580,099 | -1.08(-0.88%) |
Jun 26, 2018 | 121.00 | 123.13 | 120.08 | 122.37 | 678,105 | +1.91(+1.59%) |
Jun 25, 2018 | 120.09 | 120.95 | 118.34 | 120.46 | 844,821 | -0.20(-0.17%) |
Jun 22, 2018 | 120.37 | 123.61 | 118.69 | 120.66 | 5,047,057 | +0.71(+0.59%) |
Jun 21, 2018 | 122.26 | 122.48 | 119.29 | 119.95 | 474,391 | -2.19(-1.79%) |
Jun 20, 2018 | 123.84 | 123.99 | 122.14 | 122.14 | 271,727 | -1.17(-0.95%) |
Jun 19, 2018 | 124.92 | 125.39 | 121.72 | 123.31 | 290,661 | -3.12(-2.47%) |
Jun 18, 2018 | 123.50 | 126.48 | 122.27 | 126.43 | 299,425 | +2.30(+1.85%) |
Jun 15, 2018 | 125.49 | 123.54 | 124.13 | 365,813 | -1.36(-1.08%) | |
Jun 14, 2018 | 125.73 | 126.62 | 124.68 | 125.49 | 288,391 | -0.24(-0.19%) |
Jun 13, 2018 | 127.83 | 128.36 | 125.43 | 125.73 | 331,507 | -1.85(-1.45%) |
Jun 12, 2018 | 126.27 | 127.71 | 126.08 | 127.58 | 275,706 | +1.64(+1.30%) |
Jun 11, 2018 | 125.09 | 126.63 | 124.90 | 125.94 | 299,336 | +1.09(+0.87%) |
Jun 08, 2018 | 124.18 | 125.51 | 123.37 | 124.85 | 328,947 | +0.71(+0.57%) |
Jun 07, 2018 | 127.18 | 127.18 | 124.05 | 124.14 | 509,272 | -3.24(-2.54%) |
Jun 06, 2018 | 127.98 | 127.38 | 240,115 | +0.33(+0.26%) | ||
Jun 05, 2018 | 126.28 | 127.36 | 126.01 | 127.05 | 387,160 | +1.19(+0.95%) |
Jun 04, 2018 | 125.00 | 126.46 | 124.59 | 125.86 | 242,097 | +1.86(+1.50%) |
Jun 01, 2018 | 123.96 | 124.50 | 123.58 | 124.00 | 149,232 | +0.82(+0.67%) |
May 31, 2018 | 124.59 | 125.43 | 123.13 | 123.18 | 149,427 | -1.18(-0.95%) |
May 30, 2018 | 123.00 | 125.11 | 122.81 | 124.36 | 243,053 | +2.28(+1.87%) |
May 29, 2018 | 121.75 | 123.10 | 121.23 | 122.08 | 237,211 | -0.38(-0.31%) |
May 25, 2018 | 122.46 | 122.46 | 122.46 | 0 | -1.36(-1.10%) | |
May 24, 2018 | 124.08 | 124.26 | 122.69 | 123.82 | 210,257 | -0.47(-0.38%) |
May 23, 2018 | 122.99 | 124.29 | 121.79 | 124.29 | 141,275 | +0.86(+0.70%) |
May 22, 2018 | 126.20 | 126.40 | 123.38 | 123.43 | 161,096 | -2.30(-1.83%) |
May 21, 2018 | 127.12 | 127.57 | 125.33 | 125.73 | 147,977 | -0.68(-0.54%) |
May 18, 2018 | 125.96 | 126.99 | 125.42 | 126.41 | 300,598 | +0.78(+0.62%) |
May 17, 2018 | 123.78 | 125.90 | 123.49 | 125.63 | 270,117 | +2.09(+1.69%) |
May 16, 2018 | 125.26 | 125.78 | 123.29 | 123.54 | 283,760 | -1.45(-1.16%) |
May 15, 2018 | 124.34 | 126.07 | 123.27 | 124.99 | 421,407 | -0.60(-0.48%) |
May 14, 2018 | 130.03 | 130.40 | 125.20 | 125.59 | 485,668 | -4.13(-3.18%) |
May 11, 2018 | 128.41 | 131.75 | 128.41 | 129.72 | 702,064 | +1.63(+1.27%) |
May 10, 2018 | 125.11 | 128.36 | 123.34 | 128.09 | 712,431 | +3.77(+3.03%) |
May 09, 2018 | 120.00 | 125.00 | 119.42 | 124.32 | 633,346 | +7.42(+6.35%) |
May 08, 2018 | 117.08 | 117.98 | 116.53 | 116.90 | 267,571 | -1.05(-0.89%) |
May 07, 2018 | 117.50 | 119.20 | 117.27 | 117.95 | 281,716 | +1.05(+0.90%) |
May 04, 2018 | 114.47 | 117.03 | 113.88 | 116.90 | 293,036 | +1.94(+1.69%) |
May 03, 2018 | 114.19 | 115.50 | 113.33 | 114.96 | 128,159 | +0.42(+0.37%) |
May 02, 2018 | 115.02 | 116.25 | 114.29 | 114.54 | 170,032 | -0.44(-0.38%) |