Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 167.19 | 167.34 | 163.54 | 165.57 | 1,498,500 | -2.19(-1.30%) |
Apr 29, 2019 | 173.07 | 174.19 | 166.67 | 167.76 | 1,731,390 | +0.43(+0.26%) |
Apr 26, 2019 | 167.00 | 168.48 | 165.64 | 167.33 | 877,647 | +0.90(+0.54%) |
Apr 25, 2019 | 169.09 | 169.26 | 165.65 | 166.44 | 1,054,097 | -4.97(-2.90%) |
Apr 24, 2019 | 173.09 | 173.37 | 171.30 | 171.41 | 750,430 | -1.73(-1.00%) |
Apr 23, 2019 | 173.35 | 174.16 | 172.32 | 173.14 | 802,396 | -0.53(-0.31%) |
Apr 22, 2019 | 173.36 | 174.62 | 172.62 | 173.67 | 545,894 | +0.01(+0.01%) |
Apr 18, 2019 | 172.21 | 173.96 | 171.50 | 173.66 | 521,994 | +1.62(+0.94%) |
Apr 17, 2019 | 173.65 | 174.33 | 171.34 | 172.04 | 882,561 | -0.43(-0.25%) |
Apr 16, 2019 | 172.41 | 172.65 | 171.41 | 172.47 | 1,038,200 | +0.69(+0.40%) |
Apr 15, 2019 | 172.01 | 172.46 | 170.88 | 171.78 | 904,766 | -0.71(-0.41%) |
Apr 12, 2019 | 170.85 | 172.84 | 170.85 | 172.49 | 967,872 | +2.53(+1.49%) |
Apr 11, 2019 | 167.68 | 170.22 | 166.88 | 169.96 | 856,996 | +2.58(+1.54%) |
Apr 10, 2019 | 164.98 | 167.85 | 164.98 | 167.38 | 878,543 | +1.96(+1.18%) |
Apr 09, 2019 | 167.39 | 167.39 | 165.02 | 165.42 | 996,452 | -3.34(-1.98%) |
Apr 08, 2019 | 166.67 | 168.78 | 165.61 | 168.76 | 676,178 | +1.06(+0.63%) |
Apr 05, 2019 | 166.35 | 167.95 | 165.50 | 167.70 | 1,061,050 | +1.58(+0.95%) |
Apr 04, 2019 | 164.21 | 166.18 | 163.73 | 166.12 | 677,057 | +2.01(+1.23%) |
Apr 03, 2019 | 163.49 | 165.27 | 163.15 | 164.10 | 1,231,830 | +1.78(+1.10%) |
Apr 02, 2019 | 162.53 | 163.02 | 161.27 | 162.32 | 742,041 | -0.32(-0.20%) |
Apr 01, 2019 | 158.89 | 162.98 | 158.89 | 162.64 | 1,050,564 | +5.71(+3.64%) |
Mar 29, 2019 | 156.58 | 157.60 | 156.23 | 156.93 | 874,147 | +1.88(+1.21%) |
Mar 28, 2019 | 152.98 | 156.13 | 152.98 | 155.04 | 911,301 | +2.71(+1.78%) |
Mar 27, 2019 | 151.45 | 152.79 | 150.13 | 152.34 | 1,090,567 | +1.12(+0.74%) |
Mar 26, 2019 | 150.97 | 152.27 | 150.35 | 151.21 | 628,463 | +1.51(+1.01%) |
Mar 25, 2019 | 148.93 | 150.95 | 148.56 | 149.70 | 799,657 | +0.30(+0.20%) |
Mar 22, 2019 | 154.07 | 154.07 | 148.40 | 149.40 | 1,387,283 | -5.60(-3.61%) |
Mar 21, 2019 | 153.58 | 156.16 | 153.37 | 155.00 | 1,305,383 | +0.55(+0.36%) |
Mar 20, 2019 | 157.55 | 157.58 | 153.54 | 154.45 | 1,141,562 | -3.36(-2.13%) |
Mar 19, 2019 | 159.81 | 161.11 | 157.21 | 157.80 | 802,291 | -1.35(-0.85%) |
Mar 18, 2019 | 156.50 | 159.42 | 156.38 | 159.16 | 755,993 | +3.01(+1.93%) |
Mar 15, 2019 | 155.41 | 157.12 | 155.37 | 156.15 | 1,521,911 | +0.71(+0.46%) |
Mar 14, 2019 | 157.09 | 157.34 | 155.09 | 155.44 | 1,000,501 | -2.38(-1.51%) |
Mar 13, 2019 | 156.90 | 158.71 | 154.97 | 157.81 | 1,167,568 | +1.41(+0.90%) |
Mar 12, 2019 | 157.60 | 157.92 | 156.20 | 156.40 | 788,731 | -0.95(-0.60%) |
Mar 11, 2019 | 154.64 | 157.42 | 154.45 | 157.35 | 631,277 | +2.80(+1.81%) |
Mar 08, 2019 | 153.92 | 155.09 | 153.05 | 154.56 | 792,452 | -1.23(-0.79%) |
Mar 07, 2019 | 157.50 | 157.50 | 154.48 | 155.78 | 809,712 | -1.71(-1.09%) |
Mar 06, 2019 | 159.44 | 159.58 | 157.43 | 157.49 | 786,661 | -1.95(-1.22%) |
Mar 05, 2019 | 159.62 | 160.56 | 158.92 | 159.44 | 692,690 | -0.18(-0.11%) |
Mar 04, 2019 | 161.31 | 162.55 | 158.45 | 159.62 | 1,018,455 | -1.35(-0.84%) |
Mar 01, 2019 | 162.69 | 163.19 | 159.97 | 160.98 | 874,366 | -0.10(-0.06%) |
Feb 28, 2019 | 162.22 | 162.40 | 160.77 | 161.08 | 1,268,950 | -1.26(-0.78%) |
Feb 27, 2019 | 160.03 | 162.38 | 159.55 | 162.34 | 773,452 | +2.10(+1.31%) |
Feb 26, 2019 | 159.61 | 161.82 | 159.55 | 160.24 | 653,061 | -0.92(-0.57%) |
Feb 25, 2019 | 161.95 | 163.01 | 160.90 | 161.16 | 891,710 | +0.44(+0.27%) |
Feb 22, 2019 | 160.65 | 162.27 | 159.77 | 160.72 | 960,982 | +0.76(+0.47%) |
Feb 21, 2019 | 159.38 | 160.24 | 158.46 | 159.96 | 987,568 | -0.37(-0.23%) |
Feb 20, 2019 | 158.95 | 160.78 | 158.39 | 160.33 | 612,130 | +1.84(+1.16%) |
Feb 19, 2019 | 157.81 | 159.95 | 157.31 | 158.49 | 738,336 | -0.30(-0.19%) |
Feb 15, 2019 | 156.11 | 158.85 | 155.75 | 158.79 | 954,748 | +4.20(+2.71%) |
Feb 14, 2019 | 155.34 | 155.76 | 153.91 | 154.59 | 884,539 | -2.10(-1.34%) |
Feb 13, 2019 | 156.64 | 158.18 | 156.06 | 156.70 | 938,695 | +1.17(+0.75%) |
Feb 12, 2019 | 151.89 | 156.40 | 151.40 | 155.53 | 1,505,132 | +5.72(+3.81%) |
Feb 11, 2019 | 148.91 | 150.18 | 148.85 | 149.81 | 939,197 | +1.60(+1.08%) |
Feb 08, 2019 | 147.45 | 148.76 | 146.41 | 148.21 | 784,906 | -0.20(-0.14%) |
Feb 07, 2019 | 150.14 | 150.34 | 147.13 | 148.41 | 806,273 | -2.68(-1.77%) |
Feb 06, 2019 | 151.08 | 152.18 | 150.80 | 151.09 | 629,193 | -0.19(-0.13%) |
Feb 05, 2019 | 151.47 | 151.47 | 149.63 | 151.28 | 909,955 | +0.66(+0.44%) |
Feb 04, 2019 | 150.01 | 150.81 | 148.57 | 150.63 | 756,795 | +1.00(+0.67%) |
Feb 01, 2019 | 149.65 | 151.77 | 148.63 | 149.63 | 1,414,539 | -0.38(-0.25%) |
Jan 31, 2019 | 148.82 | 151.46 | 145.85 | 150.01 | 2,033,391 | -0.17(-0.12%) |
Jan 30, 2019 | 149.04 | 151.18 | 147.27 | 150.18 | 1,378,506 | +2.62(+1.78%) |
Jan 29, 2019 | 143.95 | 148.04 | 143.47 | 147.56 | 897,707 | +4.06(+2.83%) |
Jan 28, 2019 | 144.03 | 145.06 | 141.25 | 143.50 | 943,751 | -3.03(-2.07%) |
Jan 25, 2019 | 145.07 | 147.12 | 145.07 | 146.53 | 1,212,823 | +2.66(+1.85%) |
Jan 24, 2019 | 142.59 | 144.78 | 141.71 | 143.87 | 867,662 | +1.15(+0.80%) |
Jan 23, 2019 | 144.84 | 145.65 | 141.84 | 142.73 | 998,517 | -1.40(-0.97%) |
Jan 22, 2019 | 146.34 | 146.88 | 142.99 | 144.13 | 831,100 | -3.77(-2.55%) |
Jan 18, 2019 | 146.00 | 149.42 | 145.69 | 147.90 | 1,318,515 | +2.70(+1.86%) |
Jan 17, 2019 | 140.94 | 146.48 | 140.94 | 145.19 | 782,958 | +3.37(+2.37%) |
Jan 16, 2019 | 140.62 | 142.40 | 140.13 | 141.83 | 932,889 | +1.29(+0.92%) |
Jan 15, 2019 | 142.46 | 142.78 | 139.90 | 140.53 | 1,075,986 | -1.61(-1.13%) |
Jan 14, 2019 | 142.34 | 143.50 | 141.43 | 142.14 | 791,334 | -1.65(-1.15%) |
Jan 11, 2019 | 142.41 | 143.82 | 141.88 | 143.79 | 1,051,318 | +0.02(+0.01%) |
Jan 10, 2019 | 141.41 | 144.30 | 140.97 | 143.77 | 794,889 | +1.56(+1.09%) |
Jan 09, 2019 | 141.68 | 143.45 | 141.39 | 142.22 | 1,154,410 | +1.09(+0.77%) |
Jan 08, 2019 | 139.59 | 141.29 | 138.78 | 141.12 | 1,151,922 | +2.88(+2.09%) |
Jan 07, 2019 | 137.30 | 140.00 | 136.03 | 138.24 | 1,013,462 | +0.50(+0.36%) |
Jan 04, 2019 | 135.08 | 137.83 | 134.50 | 137.74 | 1,051,208 | +5.91(+4.48%) |
Jan 03, 2019 | 135.96 | 136.13 | 130.88 | 131.83 | 1,412,306 | -5.05(-3.69%) |
Jan 02, 2019 | 133.59 | 137.07 | 132.51 | 136.88 | 1,205,866 | +1.14(+0.84%) |
Dec 31, 2018 | 135.63 | 136.98 | 133.76 | 135.75 | 912,666 | +0.81(+0.60%) |
Dec 28, 2018 | 137.31 | 137.66 | 134.58 | 134.94 | 835,759 | -1.56(-1.14%) |
Dec 27, 2018 | 132.09 | 136.49 | 130.91 | 136.49 | 815,595 | +1.63(+1.21%) |
Dec 26, 2018 | 129.37 | 134.92 | 128.22 | 134.86 | 1,017,855 | +6.43(+5.00%) |
Dec 24, 2018 | 131.40 | 131.73 | 128.17 | 128.44 | 744,240 | -4.07(-3.07%) |
Dec 21, 2018 | 132.66 | 135.85 | 132.37 | 132.51 | 2,274,579 | -0.26(-0.20%) |
Dec 20, 2018 | 133.12 | 135.08 | 130.03 | 132.77 | 1,485,027 | -1.61(-1.20%) |
Dec 19, 2018 | 135.63 | 139.19 | 132.92 | 134.38 | 1,918,421 | -0.97(-0.71%) |
Dec 18, 2018 | 137.20 | 138.94 | 134.08 | 135.34 | 1,106,325 | -1.05(-0.77%) |
Dec 17, 2018 | 136.98 | 140.06 | 135.35 | 136.39 | 1,093,903 | -1.06(-0.77%) |
Dec 14, 2018 | 138.53 | 141.27 | 136.97 | 137.46 | 1,115,371 | -3.05(-2.17%) |
Dec 13, 2018 | 142.75 | 143.52 | 140.21 | 140.51 | 689,830 | -1.42(-1.00%) |
Dec 12, 2018 | 142.34 | 145.28 | 141.83 | 141.93 | 999,202 | +1.91(+1.36%) |
Dec 11, 2018 | 144.68 | 144.94 | 139.13 | 140.01 | 931,519 | -2.25(-1.58%) |
Dec 10, 2018 | 143.12 | 144.02 | 139.03 | 142.26 | 1,017,627 | -0.67(-0.47%) |
Dec 07, 2018 | 149.03 | 150.46 | 142.17 | 142.94 | 1,045,385 | -5.72(-3.85%) |
Dec 06, 2018 | 147.84 | 148.88 | 142.84 | 148.65 | 1,302,716 | -2.87(-1.89%) |
Dec 04, 2018 | 158.66 | 159.37 | 151.25 | 151.52 | 1,365,648 | -7.93(-4.97%) |
Dec 03, 2018 | 160.45 | 163.12 | 157.77 | 159.45 | 1,565,009 | +2.86(+1.83%) |
Nov 30, 2018 | 153.46 | 157.10 | 152.49 | 156.59 | 1,305,111 | +2.86(+1.86%) |
Nov 29, 2018 | 153.45 | 154.23 | 152.39 | 153.73 | 1,114,033 | -0.02(-0.01%) |
Nov 28, 2018 | 150.13 | 154.09 | 148.86 | 153.75 | 1,744,638 | +4.19(+2.80%) |
Nov 27, 2018 | 150.47 | 151.06 | 148.69 | 149.56 | 813,049 | -1.79(-1.19%) |
Nov 26, 2018 | 150.12 | 152.77 | 149.80 | 151.36 | 743,480 | +2.50(+1.68%) |
Nov 23, 2018 | 147.72 | 150.51 | 147.72 | 148.85 | 404,201 | -0.85(-0.57%) |
Nov 21, 2018 | 149.70 | 149.70 | 149.70 | 0 | +0.69(+0.46%) | |
Nov 20, 2018 | 149.91 | 151.86 | 148.63 | 149.01 | 1,157,175 | -3.51(-2.30%) |
Nov 19, 2018 | 155.13 | 155.72 | 152.01 | 152.52 | 1,253,859 | -3.40(-2.18%) |
Nov 16, 2018 | 154.50 | 156.22 | 153.61 | 155.93 | 1,248,310 | +1.25(+0.81%) |
Nov 15, 2018 | 150.12 | 155.65 | 149.63 | 154.68 | 1,129,791 | +2.93(+1.93%) |
Nov 14, 2018 | 150.85 | 152.32 | 149.23 | 151.75 | 2,178,373 | +2.08(+1.39%) |
Nov 13, 2018 | 150.73 | 152.64 | 148.62 | 149.67 | 1,277,450 | -0.56(-0.37%) |
Nov 12, 2018 | 152.10 | 152.94 | 149.99 | 150.23 | 1,767,487 | -2.07(-1.36%) |
Nov 09, 2018 | 154.42 | 155.60 | 150.10 | 152.30 | 2,145,046 | -3.34(-2.15%) |
Nov 08, 2018 | 154.73 | 156.67 | 153.83 | 155.64 | 1,867,232 | +0.66(+0.43%) |
Nov 07, 2018 | 151.41 | 155.12 | 151.41 | 154.98 | 1,937,882 | +3.50(+2.31%) |
Nov 06, 2018 | 148.21 | 151.90 | 147.99 | 151.48 | 1,640,254 | +2.78(+1.87%) |
Nov 05, 2018 | 147.02 | 149.54 | 146.04 | 148.70 | 1,836,622 | +2.22(+1.52%) |
Nov 02, 2018 | 146.48 | 148.32 | 144.87 | 146.48 | 2,508,095 | +2.08(+1.44%) |
Nov 01, 2018 | 137.69 | 144.56 | 136.12 | 144.39 | 2,156,758 | +7.00(+5.09%) |
Oct 31, 2018 | 136.56 | 138.77 | 135.82 | 137.40 | 2,011,956 | +3.01(+2.24%) |
Oct 30, 2018 | 131.54 | 134.90 | 131.00 | 134.39 | 2,495,482 | +2.80(+2.13%) |
Oct 29, 2018 | 134.11 | 135.71 | 129.58 | 131.59 | 1,982,158 | -0.22(-0.17%) |
Oct 26, 2018 | 131.33 | 133.49 | 130.51 | 131.81 | 2,023,074 | -1.12(-0.85%) |
Oct 25, 2018 | 134.37 | 134.63 | 132.19 | 132.93 | 1,799,006 | +0.18(+0.14%) |
Oct 24, 2018 | 138.58 | 139.66 | 132.60 | 132.75 | 2,124,374 | -5.01(-3.64%) |
Oct 23, 2018 | 139.93 | 139.93 | 135.99 | 137.76 | 2,137,860 | -4.91(-3.44%) |
Oct 22, 2018 | 143.65 | 144.01 | 141.95 | 142.67 | 1,301,226 | -0.38(-0.27%) |
Oct 19, 2018 | 143.90 | 145.37 | 142.07 | 143.05 | 1,342,830 | -1.32(-0.92%) |
Oct 18, 2018 | 145.63 | 146.75 | 143.46 | 144.38 | 1,516,248 | -2.91(-1.98%) |
Oct 17, 2018 | 149.63 | 150.10 | 146.26 | 147.28 | 1,374,328 | -2.32(-1.55%) |
Oct 16, 2018 | 149.15 | 150.37 | 147.78 | 149.60 | 1,837,121 | +1.42(+0.96%) |
Oct 15, 2018 | 148.43 | 150.65 | 147.65 | 148.18 | 1,779,382 | -3.42(-2.25%) |
Oct 12, 2018 | 152.38 | 153.87 | 148.94 | 151.60 | 1,247,922 | +1.54(+1.03%) |
Oct 11, 2018 | 155.17 | 156.30 | 149.31 | 150.06 | 2,176,098 | -5.92(-3.79%) |
Oct 10, 2018 | 161.24 | 161.26 | 155.86 | 155.97 | 1,144,107 | -5.65(-3.49%) |
Oct 09, 2018 | 163.83 | 164.14 | 161.37 | 161.62 | 753,275 | -2.82(-1.71%) |
Oct 08, 2018 | 164.28 | 165.02 | 162.33 | 164.44 | 1,144,404 | -0.82(-0.49%) |
Oct 05, 2018 | 167.84 | 168.02 | 163.80 | 165.25 | 974,788 | -2.36(-1.41%) |
Oct 04, 2018 | 167.95 | 168.21 | 166.42 | 167.61 | 900,947 | -0.39(-0.23%) |
Oct 03, 2018 | 168.04 | 169.67 | 167.42 | 168.00 | 1,561,114 | +0.49(+0.29%) |
Oct 02, 2018 | 167.32 | 167.82 | 166.44 | 167.51 | 1,353,184 | -0.01(-0.01%) |
Oct 01, 2018 | 167.96 | 169.13 | 166.86 | 167.52 | 1,096,290 | +0.85(+0.51%) |
Sep 28, 2018 | 168.48 | 168.48 | 166.01 | 166.67 | 1,950,348 | -2.33(-1.38%) |
Sep 27, 2018 | 170.16 | 170.16 | 168.39 | 169.00 | 828,219 | -0.25(-0.15%) |
Sep 26, 2018 | 169.93 | 170.60 | 168.93 | 169.25 | 751,150 | -1.35(-0.79%) |
Sep 25, 2018 | 171.86 | 172.35 | 169.97 | 170.60 | 1,020,407 | -1.24(-0.72%) |
Sep 24, 2018 | 173.44 | 173.44 | 170.16 | 171.84 | 1,691,762 | -0.85(-0.49%) |
Sep 21, 2018 | 173.11 | 174.20 | 172.26 | 172.69 | 1,197,048 | +0.06(+0.04%) |
Sep 20, 2018 | 173.99 | 175.06 | 171.88 | 172.63 | 993,926 | +0.03(+0.02%) |
Sep 19, 2018 | 171.40 | 173.74 | 170.46 | 172.60 | 1,966,459 | +1.44(+0.84%) |
Sep 18, 2018 | 169.85 | 172.08 | 168.63 | 171.16 | 1,115,061 | +1.31(+0.77%) |
Sep 17, 2018 | 169.86 | 171.05 | 169.56 | 169.86 | 750,979 | +0.27(+0.16%) |
Sep 14, 2018 | 168.20 | 169.73 | 165.33 | 169.59 | 826,136 | +2.24(+1.34%) |
Sep 13, 2018 | 167.13 | 169.00 | 166.67 | 167.35 | 875,105 | +1.21(+0.73%) |
Sep 12, 2018 | 163.42 | 166.47 | 162.58 | 166.14 | 1,255,841 | +2.85(+1.75%) |
Sep 11, 2018 | 162.63 | 163.74 | 161.91 | 163.29 | 680,543 | -0.11(-0.07%) |
Sep 10, 2018 | 162.06 | 164.03 | 161.22 | 163.40 | 640,872 | +2.36(+1.46%) |
Sep 07, 2018 | 160.84 | 161.56 | 159.79 | 161.04 | 724,717 | -0.10(-0.06%) |
Sep 06, 2018 | 161.09 | 162.20 | 160.28 | 161.14 | 931,740 | +1.15(+0.72%) |
Sep 05, 2018 | 157.70 | 160.53 | 157.68 | 159.99 | 843,037 | +1.65(+1.04%) |
Sep 04, 2018 | 158.77 | 159.18 | 157.56 | 158.34 | 729,016 | -0.78(-0.49%) |
Aug 31, 2018 | 159.12 | 159.12 | 159.12 | 0 | +0.46(+0.29%) | |
Aug 30, 2018 | 159.46 | 159.57 | 158.15 | 158.66 | 1,085,074 | -0.65(-0.41%) |
Aug 29, 2018 | 158.93 | 159.41 | 157.66 | 159.31 | 772,036 | +0.61(+0.38%) |
Aug 28, 2018 | 159.05 | 159.46 | 158.09 | 158.70 | 832,417 | +0.44(+0.27%) |
Aug 27, 2018 | 155.71 | 158.66 | 155.59 | 158.27 | 1,357,091 | +3.53(+2.28%) |
Aug 24, 2018 | 153.12 | 154.91 | 152.14 | 154.74 | 1,669,159 | +2.21(+1.45%) |
Aug 23, 2018 | 153.86 | 153.86 | 152.17 | 152.53 | 667,987 | -1.44(-0.94%) |
Aug 22, 2018 | 154.93 | 155.19 | 153.63 | 153.98 | 701,264 | -1.25(-0.81%) |
Aug 21, 2018 | 153.77 | 155.70 | 153.53 | 155.23 | 2,014,280 | +1.78(+1.16%) |
Aug 20, 2018 | 152.95 | 154.48 | 152.53 | 153.45 | 1,020,827 | +0.48(+0.31%) |
Aug 17, 2018 | 151.88 | 153.06 | 151.38 | 152.97 | 877,589 | +1.20(+0.79%) |
Aug 16, 2018 | 150.94 | 152.37 | 150.75 | 151.77 | 1,045,506 | +1.58(+1.05%) |
Aug 15, 2018 | 148.90 | 150.57 | 147.68 | 150.20 | 1,058,573 | +0.25(+0.17%) |
Aug 14, 2018 | 150.45 | 151.37 | 149.85 | 149.94 | 999,211 | -0.96(-0.64%) |
Aug 13, 2018 | 151.58 | 152.61 | 149.98 | 150.91 | 1,923,227 | -0.65(-0.43%) |
Aug 10, 2018 | 153.41 | 153.41 | 151.21 | 151.56 | 966,268 | -2.70(-1.75%) |
Aug 09, 2018 | 155.67 | 156.74 | 154.16 | 154.25 | 1,219,518 | -1.62(-1.04%) |
Aug 08, 2018 | 156.93 | 157.06 | 155.00 | 155.87 | 805,946 | -1.18(-0.75%) |
Aug 07, 2018 | 157.87 | 158.55 | 157.03 | 157.05 | 1,290,981 | -0.19(-0.12%) |
Aug 06, 2018 | 157.43 | 158.57 | 155.17 | 157.24 | 1,673,697 | +1.61(+1.04%) |
Aug 03, 2018 | 155.19 | 155.69 | 153.93 | 155.63 | 1,450,344 | +0.85(+0.55%) |
Aug 02, 2018 | 142.90 | 155.71 | 141.92 | 154.78 | 2,688,642 | +5.33(+3.57%) |
Aug 01, 2018 | 151.34 | 151.55 | 148.69 | 149.45 | 1,611,252 | -3.06(-2.01%) |
Jul 31, 2018 | 148.33 | 152.74 | 147.57 | 152.50 | 1,318,562 | +5.00(+3.39%) |
Jul 30, 2018 | 148.20 | 150.10 | 147.26 | 147.51 | 1,164,551 | -0.82(-0.55%) |
Jul 27, 2018 | 149.32 | 149.45 | 147.72 | 148.33 | 1,690,442 | -0.69(-0.46%) |
Jul 26, 2018 | 147.68 | 149.99 | 147.17 | 149.01 | 1,050,919 | +1.83(+1.24%) |
Jul 25, 2018 | 146.05 | 147.49 | 144.39 | 147.18 | 1,557,018 | +1.28(+0.88%) |
Jul 24, 2018 | 145.57 | 147.49 | 144.33 | 145.90 | 1,423,092 | +1.77(+1.23%) |
Jul 23, 2018 | 146.64 | 147.88 | 143.31 | 144.13 | 1,701,966 | -3.34(-2.26%) |
Jul 20, 2018 | 147.90 | 148.66 | 147.09 | 147.47 | 1,107,073 | -1.45(-0.98%) |
Jul 19, 2018 | 145.29 | 149.14 | 145.22 | 148.92 | 1,438,775 | +2.69(+1.84%) |
Jul 18, 2018 | 143.51 | 146.96 | 142.77 | 146.24 | 1,778,855 | +3.02(+2.11%) |
Jul 17, 2018 | 141.56 | 143.51 | 141.42 | 143.21 | 1,611,309 | +0.95(+0.67%) |
Jul 16, 2018 | 144.24 | 144.63 | 141.69 | 142.27 | 1,363,662 | -3.44(-2.36%) |
Jul 13, 2018 | 142.70 | 146.37 | 142.70 | 145.70 | 1,658,106 | +2.62(+1.83%) |
Jul 12, 2018 | 142.81 | 143.61 | 141.39 | 143.08 | 851,046 | +0.58(+0.40%) |
Jul 11, 2018 | 142.94 | 143.43 | 141.79 | 142.50 | 1,093,233 | -1.87(-1.29%) |
Jul 10, 2018 | 144.43 | 145.00 | 143.11 | 144.37 | 1,168,096 | +0.22(+0.15%) |
Jul 09, 2018 | 142.27 | 144.62 | 142.27 | 144.15 | 1,053,903 | +2.68(+1.89%) |
Jul 06, 2018 | 141.51 | 142.27 | 140.16 | 141.47 | 840,052 | -0.23(-0.17%) |
Jul 05, 2018 | 142.30 | 142.58 | 140.86 | 141.71 | 944,787 | +0.24(+0.17%) |
Jul 03, 2018 | 141.46 | 141.46 | 141.46 | 0 | +0.65(+0.46%) | |
Jul 02, 2018 | 139.72 | 141.18 | 138.80 | 140.81 | 863,339 | +0.22(+0.15%) |
Jun 29, 2018 | 140.69 | 142.97 | 140.48 | 140.60 | 899,161 | +0.92(+0.66%) |
Jun 28, 2018 | 138.94 | 140.55 | 137.55 | 139.68 | 1,333,483 | +0.78(+0.57%) |
Jun 27, 2018 | 141.98 | 142.56 | 138.86 | 138.89 | 1,508,355 | -1.69(-1.20%) |
Jun 26, 2018 | 140.84 | 142.20 | 140.53 | 140.58 | 1,175,861 | +0.06(+0.04%) |
Jun 25, 2018 | 141.53 | 141.63 | 138.48 | 140.52 | 1,781,933 | -1.46(-1.03%) |
Jun 22, 2018 | 144.36 | 144.78 | 141.19 | 141.98 | 3,557,223 | -1.01(-0.71%) |
Jun 21, 2018 | 146.74 | 146.74 | 142.05 | 142.99 | 1,949,597 | -5.38(-3.63%) |
Jun 20, 2018 | 148.04 | 148.89 | 146.27 | 148.37 | 1,130,571 | +0.77(+0.53%) |
Jun 19, 2018 | 150.97 | 151.09 | 147.09 | 147.60 | 1,322,296 | -5.36(-3.50%) |
Jun 18, 2018 | 152.57 | 153.76 | 151.58 | 152.96 | 1,347,010 | -1.24(-0.80%) |
Jun 15, 2018 | 154.62 | 151.63 | 154.19 | 1,298,574 | -0.89(-0.58%) | |
Jun 14, 2018 | 156.12 | 157.36 | 154.29 | 155.09 | 851,501 | -0.21(-0.13%) |
Jun 13, 2018 | 156.94 | 157.17 | 155.17 | 155.29 | 1,367,333 | -1.83(-1.17%) |
Jun 12, 2018 | 157.92 | 158.31 | 155.95 | 157.12 | 947,881 | -0.30(-0.19%) |
Jun 11, 2018 | 157.66 | 159.07 | 157.30 | 157.42 | 1,464,892 | -0.19(-0.12%) |
Jun 08, 2018 | 158.31 | 158.74 | 157.11 | 157.61 | 538,498 | -0.70(-0.44%) |
Jun 07, 2018 | 157.51 | 158.52 | 156.79 | 158.31 | 552,016 | +1.17(+0.75%) |
Jun 06, 2018 | 157.13 | 155.50 | 157.13 | 863,996 | +1.00(+0.64%) | |
Jun 05, 2018 | 155.29 | 156.65 | 155.21 | 156.13 | 908,214 | +0.76(+0.49%) |
Jun 04, 2018 | 156.70 | 157.39 | 155.19 | 155.37 | 723,596 | -0.43(-0.28%) |
Jun 01, 2018 | 155.42 | 157.55 | 155.32 | 155.81 | 990,660 | +1.63(+1.06%) |
May 31, 2018 | 157.58 | 158.31 | 153.42 | 154.17 | 1,108,767 | -3.88(-2.45%) |
May 30, 2018 | 156.73 | 158.84 | 156.73 | 158.05 | 699,136 | +2.23(+1.43%) |
May 29, 2018 | 157.94 | 158.36 | 154.53 | 155.82 | 838,620 | -3.97(-2.48%) |
May 25, 2018 | 159.79 | 159.79 | 159.79 | 0 | -0.32(-0.20%) | |
May 24, 2018 | 159.77 | 161.35 | 158.22 | 160.11 | 878,841 | -0.32(-0.20%) |
May 23, 2018 | 160.11 | 160.47 | 157.59 | 160.44 | 1,306,053 | -0.34(-0.21%) |
May 22, 2018 | 164.37 | 165.33 | 160.49 | 160.78 | 1,112,359 | -3.80(-2.31%) |
May 21, 2018 | 162.55 | 165.91 | 162.49 | 164.58 | 1,027,606 | +3.01(+1.86%) |
May 18, 2018 | 160.52 | 162.15 | 160.33 | 161.56 | 1,005,119 | +0.69(+0.43%) |
May 17, 2018 | 159.71 | 162.06 | 159.71 | 160.87 | 986,520 | +1.31(+0.82%) |
May 16, 2018 | 159.19 | 160.56 | 158.79 | 159.56 | 1,092,573 | +0.19(+0.12%) |
May 15, 2018 | 158.49 | 159.69 | 157.79 | 159.37 | 925,572 | +0.21(+0.13%) |
May 14, 2018 | 158.57 | 159.32 | 157.40 | 159.16 | 1,041,007 | +1.18(+0.75%) |
May 11, 2018 | 157.29 | 159.78 | 156.93 | 157.98 | 814,385 | +0.78(+0.50%) |
May 10, 2018 | 157.66 | 157.94 | 156.61 | 157.20 | 1,501,595 | -0.26(-0.17%) |
May 09, 2018 | 154.61 | 157.63 | 154.07 | 157.46 | 1,275,273 | +3.78(+2.46%) |
May 08, 2018 | 152.94 | 154.06 | 152.83 | 153.68 | 834,575 | +0.54(+0.35%) |
May 07, 2018 | 152.68 | 153.40 | 150.35 | 153.14 | 1,013,461 | -0.39(-0.26%) |
May 04, 2018 | 150.19 | 154.17 | 149.56 | 153.53 | 1,239,613 | +2.32(+1.53%) |
May 03, 2018 | 150.16 | 151.69 | 147.73 | 151.22 | 1,441,347 | +0.49(+0.33%) |
May 02, 2018 | 150.68 | 152.40 | 150.46 | 150.72 | 1,873,833 | -0.13(-0.09%) |