Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 156.95 | 158.36 | 155.86 | 157.80 | 2,741,986 | +0.56(+0.36%) |
Apr 29, 2019 | 157.83 | 158.44 | 157.16 | 157.24 | 2,060,265 | -0.72(-0.46%) |
Apr 26, 2019 | 156.48 | 158.00 | 156.10 | 157.96 | 2,506,325 | +1.54(+0.99%) |
Apr 25, 2019 | 156.11 | 157.89 | 155.22 | 156.42 | 2,468,088 | -1.20(-0.76%) |
Apr 24, 2019 | 158.25 | 159.64 | 157.53 | 157.62 | 3,207,563 | +0.10(+0.06%) |
Apr 23, 2019 | 157.99 | 158.20 | 156.29 | 157.53 | 3,685,286 | -0.88(-0.56%) |
Apr 22, 2019 | 157.51 | 160.04 | 156.98 | 158.41 | 5,575,547 | +0.94(+0.60%) |
Apr 18, 2019 | 156.16 | 158.45 | 155.63 | 157.47 | 9,743,256 | +6.58(+4.36%) |
Apr 17, 2019 | 152.52 | 153.57 | 150.34 | 150.89 | 6,067,225 | +1.16(+0.77%) |
Apr 16, 2019 | 149.55 | 150.06 | 148.80 | 149.73 | 2,649,204 | +0.31(+0.21%) |
Apr 15, 2019 | 151.08 | 151.74 | 148.86 | 149.42 | 3,424,684 | -1.67(-1.10%) |
Apr 12, 2019 | 149.56 | 151.20 | 148.85 | 151.08 | 3,468,579 | +2.52(+1.70%) |
Apr 11, 2019 | 148.50 | 148.88 | 147.30 | 148.56 | 2,668,356 | +0.28(+0.19%) |
Apr 10, 2019 | 148.73 | 149.11 | 147.04 | 148.28 | 3,984,474 | +0.23(+0.16%) |
Apr 09, 2019 | 149.35 | 149.35 | 147.76 | 148.04 | 3,393,802 | -2.32(-1.54%) |
Apr 08, 2019 | 150.12 | 150.47 | 149.19 | 150.36 | 2,895,352 | -0.03(-0.02%) |
Apr 05, 2019 | 150.78 | 151.52 | 150.20 | 150.39 | 2,484,336 | -0.06(-0.04%) |
Apr 04, 2019 | 150.89 | 151.68 | 150.02 | 150.45 | 3,128,564 | -0.73(-0.48%) |
Apr 03, 2019 | 151.85 | 152.44 | 150.58 | 151.18 | 2,994,493 | -0.15(-0.10%) |
Apr 02, 2019 | 152.13 | 152.68 | 150.75 | 151.33 | 2,535,385 | -1.02(-0.67%) |
Apr 01, 2019 | 150.58 | 152.66 | 150.22 | 152.35 | 3,782,995 | +3.32(+2.23%) |
Mar 29, 2019 | 148.12 | 149.87 | 147.79 | 149.03 | 4,091,458 | +1.78(+1.21%) |
Mar 28, 2019 | 145.97 | 147.50 | 145.97 | 147.25 | 3,174,579 | +1.95(+1.34%) |
Mar 27, 2019 | 144.12 | 145.82 | 143.95 | 145.30 | 3,221,933 | +1.07(+0.74%) |
Mar 26, 2019 | 145.34 | 145.34 | 142.85 | 144.23 | 2,948,586 | +0.28(+0.19%) |
Mar 25, 2019 | 143.25 | 145.91 | 143.15 | 143.95 | 3,519,655 | +0.78(+0.55%) |
Mar 22, 2019 | 144.48 | 144.79 | 142.66 | 143.17 | 3,990,151 | -1.77(-1.22%) |
Mar 21, 2019 | 142.54 | 145.53 | 142.17 | 144.94 | 3,720,951 | +1.44(+1.00%) |
Mar 20, 2019 | 143.60 | 144.78 | 142.75 | 143.51 | 4,265,964 | +0.22(+0.16%) |
Mar 19, 2019 | 147.85 | 147.90 | 142.89 | 143.28 | 6,426,238 | -4.89(-3.30%) |
Mar 18, 2019 | 147.07 | 149.36 | 146.73 | 148.18 | 4,239,113 | +1.10(+0.75%) |
Mar 15, 2019 | 146.62 | 148.51 | 146.37 | 147.07 | 10,918,783 | -0.15(-0.10%) |
Mar 14, 2019 | 149.01 | 149.15 | 146.72 | 147.22 | 4,220,718 | -1.48(-1.00%) |
Mar 13, 2019 | 148.05 | 150.56 | 147.24 | 148.70 | 4,325,003 | +1.78(+1.21%) |
Mar 12, 2019 | 147.95 | 148.64 | 146.65 | 146.92 | 5,299,306 | -0.69(-0.47%) |
Mar 11, 2019 | 146.27 | 148.81 | 145.90 | 147.61 | 4,545,542 | +1.16(+0.79%) |
Mar 08, 2019 | 145.89 | 146.61 | 144.23 | 146.45 | 3,236,346 | -0.57(-0.39%) |
Mar 07, 2019 | 147.74 | 148.05 | 146.32 | 147.02 | 4,645,588 | -0.87(-0.58%) |
Mar 06, 2019 | 148.77 | 149.04 | 147.50 | 147.88 | 3,441,778 | -0.77(-0.52%) |
Mar 05, 2019 | 149.49 | 150.81 | 148.66 | 148.66 | 3,135,597 | -0.53(-0.35%) |
Mar 04, 2019 | 149.16 | 151.63 | 147.96 | 149.18 | 4,870,181 | -0.06(-0.04%) |
Mar 01, 2019 | 150.89 | 151.11 | 148.67 | 149.25 | 3,495,953 | -0.23(-0.16%) |
Feb 28, 2019 | 150.79 | 150.81 | 149.33 | 149.48 | 4,095,724 | -1.21(-0.80%) |
Feb 27, 2019 | 150.62 | 152.02 | 149.58 | 150.69 | 2,854,088 | -0.19(-0.12%) |
Feb 26, 2019 | 150.34 | 151.84 | 149.61 | 150.88 | 4,099,545 | +0.53(+0.35%) |
Feb 25, 2019 | 151.40 | 151.40 | 149.47 | 150.35 | 5,417,749 | -0.45(-0.30%) |
Feb 22, 2019 | 150.66 | 151.06 | 149.06 | 150.80 | 4,900,675 | -0.10(-0.06%) |
Feb 21, 2019 | 151.85 | 152.37 | 150.33 | 150.90 | 3,445,704 | -0.73(-0.48%) |
Feb 20, 2019 | 152.05 | 152.46 | 151.42 | 151.62 | 3,004,336 | -0.30(-0.20%) |
Feb 19, 2019 | 150.14 | 152.91 | 149.90 | 151.92 | 4,386,519 | +0.97(+0.64%) |
Feb 15, 2019 | 151.52 | 151.94 | 150.50 | 150.96 | 3,688,701 | +0.54(+0.36%) |
Feb 14, 2019 | 148.71 | 151.21 | 148.55 | 150.42 | 4,688,544 | +0.66(+0.44%) |
Feb 13, 2019 | 147.96 | 150.01 | 147.73 | 149.75 | 4,383,383 | +1.62(+1.10%) |
Feb 12, 2019 | 146.31 | 149.02 | 146.21 | 148.13 | 4,263,855 | +2.39(+1.64%) |
Feb 11, 2019 | 144.28 | 145.98 | 144.00 | 145.74 | 4,526,119 | +2.33(+1.63%) |
Feb 08, 2019 | 142.38 | 143.44 | 142.13 | 143.40 | 3,367,748 | +0.13(+0.09%) |
Feb 07, 2019 | 141.38 | 143.30 | 140.93 | 143.27 | 3,418,826 | +0.74(+0.52%) |
Feb 06, 2019 | 142.76 | 143.67 | 142.14 | 142.53 | 2,643,174 | -0.50(-0.35%) |
Feb 05, 2019 | 142.55 | 143.07 | 141.88 | 143.03 | 3,711,112 | +0.15(+0.10%) |
Feb 04, 2019 | 141.59 | 142.91 | 141.19 | 142.88 | 6,011,970 | +1.29(+0.91%) |
Feb 01, 2019 | 141.05 | 142.33 | 140.34 | 141.59 | 4,593,706 | +0.53(+0.38%) |
Jan 31, 2019 | 142.54 | 142.75 | 139.24 | 141.05 | 8,386,955 | -1.55(-1.09%) |
Jan 30, 2019 | 142.84 | 143.55 | 141.38 | 142.60 | 4,637,518 | +0.58(+0.41%) |
Jan 29, 2019 | 141.91 | 142.70 | 140.77 | 142.03 | 3,875,891 | +0.24(+0.17%) |
Jan 28, 2019 | 141.88 | 142.58 | 141.29 | 141.79 | 4,210,688 | -0.93(-0.65%) |
Jan 25, 2019 | 143.17 | 143.65 | 142.07 | 142.72 | 8,764,062 | +0.54(+0.38%) |
Jan 24, 2019 | 141.91 | 142.55 | 138.34 | 142.18 | 10,399,222 | +5.33(+3.89%) |
Jan 23, 2019 | 137.84 | 138.35 | 135.16 | 136.85 | 5,476,686 | -0.61(-0.45%) |
Jan 22, 2019 | 139.16 | 139.40 | 136.92 | 137.46 | 6,826,052 | -2.94(-2.10%) |
Jan 18, 2019 | 137.92 | 140.81 | 137.45 | 140.41 | 5,643,287 | +3.28(+2.39%) |
Jan 17, 2019 | 134.00 | 137.37 | 133.84 | 137.12 | 4,526,179 | +2.37(+1.76%) |
Jan 16, 2019 | 135.59 | 136.32 | 133.82 | 134.76 | 4,567,876 | -0.45(-0.33%) |
Jan 15, 2019 | 136.37 | 136.88 | 134.55 | 135.21 | 5,265,760 | -1.25(-0.92%) |
Jan 14, 2019 | 134.99 | 136.77 | 134.47 | 136.46 | 3,952,791 | +0.60(+0.44%) |
Jan 11, 2019 | 136.24 | 137.47 | 135.75 | 135.86 | 4,336,245 | -1.28(-0.94%) |
Jan 10, 2019 | 132.92 | 137.70 | 132.13 | 137.14 | 7,135,519 | +3.81(+2.86%) |
Jan 09, 2019 | 133.27 | 133.95 | 131.78 | 133.33 | 4,818,162 | -0.35(-0.26%) |
Jan 08, 2019 | 133.95 | 135.57 | 132.16 | 133.68 | 11,898,501 | +10.73(+8.73%) |
Jan 07, 2019 | 121.78 | 123.46 | 120.83 | 122.95 | 4,544,691 | +0.76(+0.62%) |
Jan 04, 2019 | 119.55 | 122.88 | 119.28 | 122.18 | 6,371,577 | +4.53(+3.85%) |
Jan 03, 2019 | 120.63 | 121.26 | 117.20 | 117.65 | 6,433,308 | -4.52(-3.70%) |
Jan 02, 2019 | 120.29 | 122.65 | 119.50 | 122.17 | 4,031,557 | -0.40(-0.33%) |
Dec 31, 2018 | 122.41 | 122.82 | 121.07 | 122.57 | 2,878,312 | +1.28(+1.06%) |
Dec 28, 2018 | 122.31 | 122.88 | 120.57 | 121.29 | 3,123,143 | -0.32(-0.26%) |
Dec 27, 2018 | 118.78 | 121.61 | 117.01 | 121.61 | 3,636,443 | +0.99(+0.82%) |
Dec 26, 2018 | 114.65 | 120.66 | 114.32 | 120.61 | 4,217,416 | +6.93(+6.09%) |
Dec 24, 2018 | 117.52 | 117.52 | 113.57 | 113.69 | 2,780,989 | -3.84(-3.27%) |
Dec 21, 2018 | 118.97 | 122.07 | 117.30 | 117.53 | 8,557,575 | -1.90(-1.59%) |
Dec 20, 2018 | 120.84 | 121.47 | 118.03 | 119.42 | 6,715,934 | -1.96(-1.61%) |
Dec 19, 2018 | 123.48 | 126.48 | 120.54 | 121.39 | 4,056,446 | -2.56(-2.07%) |
Dec 18, 2018 | 124.71 | 125.60 | 122.99 | 123.95 | 3,158,004 | +0.16(+0.13%) |
Dec 17, 2018 | 125.99 | 126.09 | 123.02 | 123.79 | 4,766,561 | -2.63(-2.08%) |
Dec 14, 2018 | 128.03 | 129.35 | 125.79 | 126.42 | 5,081,338 | -2.90(-2.24%) |
Dec 13, 2018 | 131.43 | 131.43 | 128.22 | 129.32 | 5,780,597 | -1.33(-1.02%) |
Dec 12, 2018 | 133.13 | 133.80 | 130.38 | 130.65 | 5,665,495 | -0.44(-0.34%) |
Dec 11, 2018 | 133.09 | 134.03 | 130.23 | 131.09 | 3,758,927 | -0.18(-0.13%) |
Dec 10, 2018 | 129.82 | 131.77 | 127.83 | 131.27 | 5,140,299 | +0.52(+0.40%) |
Dec 07, 2018 | 134.65 | 136.13 | 130.61 | 130.75 | 5,962,323 | -3.75(-2.79%) |
Dec 06, 2018 | 132.53 | 134.56 | 130.24 | 134.50 | 5,930,268 | -1.20(-0.88%) |
Dec 04, 2018 | 138.62 | 139.74 | 134.54 | 135.70 | 4,945,785 | -3.64(-2.61%) |
Dec 03, 2018 | 139.22 | 141.55 | 138.68 | 139.33 | 5,734,936 | +2.97(+2.18%) |
Nov 30, 2018 | 133.22 | 136.88 | 133.13 | 136.36 | 7,008,182 | +2.93(+2.19%) |
Nov 29, 2018 | 133.79 | 134.50 | 132.78 | 133.44 | 3,349,646 | -0.62(-0.46%) |
Nov 28, 2018 | 131.19 | 134.19 | 129.32 | 134.06 | 4,940,996 | +4.06(+3.12%) |
Nov 27, 2018 | 126.30 | 130.00 | 125.86 | 130.00 | 5,563,611 | +4.07(+3.24%) |
Nov 26, 2018 | 127.04 | 127.60 | 125.33 | 125.92 | 5,404,394 | -0.69(-0.54%) |
Nov 23, 2018 | 125.77 | 127.12 | 125.47 | 126.61 | 1,823,670 | -0.49(-0.39%) |
Nov 21, 2018 | 127.11 | 127.11 | 127.11 | 0 | +2.24(+1.79%) | |
Nov 20, 2018 | 130.11 | 130.39 | 124.34 | 124.86 | 8,296,134 | -8.01(-6.03%) |
Nov 19, 2018 | 132.63 | 133.53 | 131.31 | 132.88 | 4,226,905 | -0.69(-0.52%) |
Nov 16, 2018 | 133.90 | 134.90 | 133.20 | 133.56 | 3,657,317 | -0.01(-0.01%) |
Nov 15, 2018 | 130.47 | 134.19 | 129.43 | 133.57 | 3,832,520 | +2.53(+1.93%) |
Nov 14, 2018 | 132.09 | 133.62 | 129.34 | 131.04 | 4,542,501 | -0.03(-0.02%) |
Nov 13, 2018 | 130.93 | 132.37 | 130.06 | 131.07 | 3,089,323 | +0.72(+0.55%) |
Nov 12, 2018 | 132.76 | 133.19 | 130.03 | 130.34 | 3,423,771 | -2.19(-1.65%) |
Nov 09, 2018 | 133.71 | 133.91 | 132.02 | 132.53 | 4,316,111 | -1.89(-1.40%) |
Nov 08, 2018 | 134.80 | 135.22 | 133.54 | 134.42 | 2,861,525 | -0.42(-0.31%) |
Nov 07, 2018 | 133.24 | 134.90 | 132.50 | 134.84 | 6,544,568 | +2.38(+1.80%) |
Nov 06, 2018 | 131.07 | 132.88 | 131.07 | 132.46 | 4,782,378 | +1.41(+1.08%) |
Nov 05, 2018 | 131.70 | 132.13 | 130.85 | 131.05 | 5,542,585 | +0.01(+0.01%) |
Nov 02, 2018 | 130.84 | 132.29 | 130.29 | 131.04 | 6,622,057 | +1.22(+0.94%) |
Nov 01, 2018 | 129.81 | 130.50 | 128.99 | 129.82 | 4,037,807 | +0.85(+0.66%) |
Oct 31, 2018 | 129.93 | 131.39 | 128.70 | 128.98 | 4,831,258 | -0.05(-0.04%) |
Oct 30, 2018 | 125.25 | 129.32 | 124.97 | 129.03 | 5,594,716 | +4.36(+3.50%) |
Oct 29, 2018 | 127.62 | 127.64 | 122.89 | 124.67 | 6,004,201 | -1.23(-0.98%) |
Oct 26, 2018 | 126.20 | 127.16 | 123.56 | 125.91 | 6,421,279 | -1.24(-0.98%) |
Oct 25, 2018 | 120.40 | 128.03 | 119.79 | 127.15 | 10,229,069 | +3.26(+2.63%) |
Oct 24, 2018 | 127.71 | 128.93 | 123.86 | 123.89 | 8,979,791 | -3.06(-2.41%) |
Oct 23, 2018 | 127.55 | 127.85 | 124.87 | 126.95 | 7,439,156 | -2.56(-1.98%) |
Oct 22, 2018 | 129.40 | 130.00 | 128.42 | 129.50 | 7,332,202 | -1.66(-1.26%) |
Oct 19, 2018 | 130.85 | 132.07 | 130.32 | 131.16 | 6,288,069 | +0.16(+0.12%) |
Oct 18, 2018 | 129.46 | 132.38 | 129.30 | 131.00 | 9,039,179 | -1.21(-0.91%) |
Oct 17, 2018 | 135.80 | 136.23 | 131.64 | 132.21 | 7,571,562 | -2.88(-2.13%) |
Oct 16, 2018 | 135.13 | 135.58 | 134.00 | 135.09 | 7,631,898 | +0.85(+0.63%) |
Oct 15, 2018 | 134.96 | 136.31 | 133.77 | 134.24 | 5,348,423 | -0.41(-0.30%) |
Oct 12, 2018 | 135.87 | 136.88 | 133.76 | 134.65 | 6,161,888 | +0.49(+0.37%) |
Oct 11, 2018 | 135.50 | 137.85 | 132.63 | 134.15 | 7,518,296 | -2.09(-1.53%) |
Oct 10, 2018 | 143.24 | 143.75 | 135.99 | 136.24 | 9,082,084 | -7.00(-4.88%) |
Oct 09, 2018 | 144.92 | 145.24 | 143.13 | 143.24 | 4,034,526 | -1.91(-1.32%) |
Oct 08, 2018 | 143.98 | 145.44 | 143.06 | 145.15 | 3,678,963 | +0.70(+0.48%) |
Oct 05, 2018 | 144.85 | 145.22 | 143.82 | 144.46 | 3,191,139 | -0.59(-0.41%) |
Oct 04, 2018 | 144.52 | 145.23 | 143.32 | 145.05 | 3,601,913 | +1.22(+0.85%) |
Oct 03, 2018 | 144.49 | 145.34 | 143.48 | 143.83 | 3,812,527 | -0.08(-0.05%) |
Oct 02, 2018 | 145.13 | 145.13 | 143.26 | 143.91 | 4,345,565 | -1.02(-0.70%) |
Oct 01, 2018 | 145.02 | 145.52 | 144.74 | 144.92 | 3,601,279 | +1.30(+0.90%) |
Sep 28, 2018 | 144.22 | 144.79 | 143.16 | 143.63 | 4,156,485 | -0.86(-0.59%) |
Sep 27, 2018 | 143.87 | 144.94 | 143.34 | 144.48 | 3,061,715 | +0.89(+0.62%) |
Sep 26, 2018 | 143.79 | 145.13 | 143.42 | 143.59 | 3,964,865 | -0.38(-0.26%) |
Sep 25, 2018 | 144.84 | 145.22 | 143.66 | 143.97 | 6,593,360 | +0.03(+0.02%) |
Sep 24, 2018 | 145.08 | 145.40 | 143.82 | 143.94 | 5,618,903 | -1.60(-1.10%) |
Sep 21, 2018 | 145.28 | 146.10 | 145.14 | 145.53 | 15,018,809 | +0.86(+0.60%) |
Sep 20, 2018 | 144.29 | 145.64 | 143.36 | 144.67 | 7,364,065 | +1.07(+0.74%) |
Sep 19, 2018 | 144.26 | 144.39 | 142.81 | 143.60 | 7,163,095 | -0.79(-0.55%) |
Sep 18, 2018 | 144.66 | 145.17 | 143.65 | 144.39 | 11,789,837 | +6.16(+4.46%) |
Sep 17, 2018 | 138.93 | 139.23 | 137.84 | 138.23 | 3,044,712 | -0.62(-0.44%) |
Sep 14, 2018 | 138.57 | 139.19 | 137.74 | 138.85 | 2,930,502 | +0.69(+0.50%) |
Sep 13, 2018 | 139.03 | 139.32 | 137.66 | 138.16 | 3,759,333 | -0.32(-0.23%) |
Sep 12, 2018 | 138.01 | 139.09 | 137.66 | 138.48 | 4,696,554 | +0.61(+0.44%) |
Sep 11, 2018 | 137.57 | 138.32 | 136.57 | 137.87 | 4,090,519 | +0.30(+0.22%) |
Sep 10, 2018 | 137.55 | 138.41 | 137.52 | 137.57 | 4,773,087 | +0.76(+0.55%) |
Sep 07, 2018 | 136.00 | 138.13 | 135.89 | 136.81 | 6,174,019 | +0.40(+0.29%) |
Sep 06, 2018 | 136.55 | 137.57 | 136.06 | 136.41 | 4,449,676 | +0.42(+0.31%) |
Sep 05, 2018 | 133.19 | 136.09 | 132.69 | 135.99 | 6,414,456 | +2.56(+1.92%) |
Sep 04, 2018 | 132.14 | 133.82 | 132.05 | 133.43 | 6,967,471 | +0.57(+0.43%) |
Aug 31, 2018 | 132.86 | 132.86 | 132.86 | 0 | +0.79(+0.60%) | |
Aug 30, 2018 | 132.04 | 132.56 | 131.47 | 132.06 | 3,540,247 | -0.27(-0.20%) |
Aug 29, 2018 | 132.82 | 133.36 | 132.16 | 132.33 | 2,984,372 | -0.37(-0.28%) |
Aug 28, 2018 | 134.54 | 134.87 | 132.49 | 132.70 | 4,570,338 | -1.35(-1.01%) |
Aug 27, 2018 | 132.79 | 134.28 | 132.63 | 134.05 | 3,578,782 | +2.32(+1.77%) |
Aug 24, 2018 | 132.73 | 132.89 | 131.54 | 131.72 | 3,199,039 | -0.10(-0.07%) |
Aug 23, 2018 | 131.99 | 132.26 | 131.23 | 131.82 | 2,293,975 | -0.07(-0.05%) |
Aug 22, 2018 | 132.60 | 132.87 | 131.79 | 131.89 | 2,730,503 | -1.09(-0.82%) |
Aug 21, 2018 | 132.30 | 133.34 | 132.15 | 132.98 | 3,489,132 | +0.62(+0.47%) |
Aug 20, 2018 | 131.80 | 133.18 | 131.73 | 132.35 | 3,732,966 | +1.22(+0.93%) |
Aug 17, 2018 | 130.79 | 131.76 | 130.55 | 131.13 | 3,172,027 | +0.18(+0.14%) |
Aug 16, 2018 | 131.17 | 131.84 | 130.30 | 130.95 | 4,137,255 | +0.24(+0.18%) |
Aug 15, 2018 | 130.13 | 131.28 | 129.43 | 130.71 | 4,774,440 | -1.06(-0.81%) |
Aug 14, 2018 | 130.60 | 132.57 | 130.60 | 131.78 | 3,766,106 | +1.37(+1.05%) |
Aug 13, 2018 | 130.59 | 131.45 | 129.78 | 130.41 | 3,117,322 | -0.18(-0.14%) |
Aug 10, 2018 | 129.86 | 131.08 | 129.38 | 130.59 | 2,631,104 | +0.07(+0.05%) |
Aug 09, 2018 | 131.40 | 131.95 | 130.31 | 130.52 | 2,218,249 | -1.07(-0.81%) |
Aug 08, 2018 | 131.19 | 132.34 | 131.19 | 131.59 | 2,173,909 | +0.09(+0.07%) |
Aug 07, 2018 | 131.41 | 131.87 | 130.77 | 131.50 | 2,494,218 | +0.68(+0.52%) |
Aug 06, 2018 | 131.17 | 131.90 | 130.07 | 130.83 | 3,372,728 | -0.59(-0.45%) |
Aug 03, 2018 | 131.44 | 131.72 | 130.50 | 131.41 | 1,982,018 | -0.14(-0.11%) |
Aug 02, 2018 | 129.62 | 131.95 | 128.98 | 131.56 | 2,864,239 | +1.38(+1.06%) |
Aug 01, 2018 | 130.97 | 131.96 | 129.88 | 130.18 | 3,217,062 | -1.33(-1.01%) |
Jul 31, 2018 | 131.21 | 132.92 | 130.33 | 131.51 | 5,010,893 | +1.20(+0.92%) |
Jul 30, 2018 | 129.88 | 132.03 | 129.88 | 130.31 | 3,205,001 | -0.03(-0.03%) |
Jul 27, 2018 | 129.70 | 130.54 | 128.98 | 130.34 | 3,636,360 | +0.74(+0.57%) |
Jul 26, 2018 | 128.04 | 130.77 | 127.75 | 129.61 | 6,129,827 | +1.47(+1.15%) |
Jul 25, 2018 | 125.13 | 128.31 | 124.17 | 128.13 | 4,401,503 | +3.20(+2.56%) |
Jul 24, 2018 | 128.06 | 128.60 | 124.59 | 124.93 | 4,698,636 | -2.16(-1.70%) |
Jul 23, 2018 | 124.24 | 127.13 | 124.06 | 127.09 | 6,595,046 | +3.02(+2.43%) |
Jul 20, 2018 | 122.47 | 124.70 | 122.25 | 124.07 | 5,699,786 | +0.88(+0.71%) |
Jul 19, 2018 | 120.54 | 124.42 | 119.90 | 123.19 | 7,050,571 | -0.74(-0.59%) |
Jul 18, 2018 | 122.82 | 124.58 | 122.37 | 123.93 | 5,951,028 | +2.62(+2.16%) |
Jul 17, 2018 | 121.40 | 121.98 | 120.65 | 121.31 | 5,821,470 | -0.55(-0.45%) |
Jul 16, 2018 | 123.69 | 124.41 | 120.65 | 121.86 | 5,951,020 | -0.92(-0.75%) |
Jul 13, 2018 | 122.47 | 123.22 | 122.21 | 122.78 | 4,390,522 | -0.29(-0.23%) |
Jul 12, 2018 | 124.47 | 124.76 | 122.62 | 123.07 | 3,207,845 | -0.38(-0.31%) |
Jul 11, 2018 | 125.17 | 125.29 | 122.26 | 123.45 | 4,551,348 | -2.99(-2.37%) |
Jul 10, 2018 | 127.22 | 127.77 | 125.41 | 126.44 | 3,515,106 | -0.83(-0.65%) |
Jul 09, 2018 | 126.33 | 127.56 | 125.47 | 127.27 | 4,990,679 | +1.75(+1.39%) |
Jul 06, 2018 | 125.19 | 126.41 | 124.70 | 125.52 | 3,851,634 | +0.71(+0.57%) |
Jul 05, 2018 | 124.66 | 125.01 | 123.71 | 124.81 | 3,270,402 | +0.89(+0.72%) |
Jul 03, 2018 | 123.91 | 123.91 | 123.91 | 0 | -1.61(-1.29%) | |
Jul 02, 2018 | 123.68 | 125.72 | 123.26 | 125.53 | 2,928,429 | +1.22(+0.98%) |
Jun 29, 2018 | 124.16 | 125.74 | 124.13 | 124.31 | 4,200,025 | +0.85(+0.69%) |
Jun 28, 2018 | 122.51 | 124.00 | 121.84 | 123.46 | 3,721,405 | +0.79(+0.64%) |
Jun 27, 2018 | 124.41 | 125.70 | 122.62 | 122.67 | 3,516,548 | -1.27(-1.03%) |
Jun 26, 2018 | 124.80 | 124.82 | 123.56 | 123.94 | 3,033,099 | +0.03(+0.02%) |
Jun 25, 2018 | 125.62 | 126.19 | 123.04 | 123.91 | 4,091,522 | -2.39(-1.89%) |
Jun 22, 2018 | 126.34 | 127.15 | 126.00 | 126.30 | 3,645,326 | +0.75(+0.59%) |
Jun 21, 2018 | 125.97 | 126.33 | 124.28 | 125.55 | 3,734,539 | -0.23(-0.18%) |
Jun 20, 2018 | 125.76 | 126.33 | 124.97 | 125.78 | 4,294,457 | +0.48(+0.38%) |
Jun 19, 2018 | 126.98 | 127.28 | 124.95 | 125.30 | 4,879,009 | -3.28(-2.55%) |
Jun 18, 2018 | 127.83 | 130.09 | 127.35 | 128.58 | 3,680,511 | -0.41(-0.32%) |
Jun 15, 2018 | 127.17 | 127.17 | 128.99 | 9,021,940 | +1.83(+1.44%) | |
Jun 14, 2018 | 127.46 | 127.90 | 126.27 | 127.17 | 3,228,495 | +0.58(+0.46%) |
Jun 13, 2018 | 128.18 | 129.24 | 126.33 | 126.59 | 3,427,765 | -1.60(-1.25%) |
Jun 12, 2018 | 128.83 | 129.67 | 127.73 | 128.19 | 3,375,895 | -0.01(-0.01%) |
Jun 11, 2018 | 126.63 | 129.14 | 126.42 | 128.19 | 3,649,020 | +1.39(+1.10%) |
Jun 08, 2018 | 124.91 | 127.09 | 124.70 | 126.80 | 5,476,270 | +2.03(+1.63%) |
Jun 07, 2018 | 124.97 | 125.19 | 124.05 | 124.77 | 4,164,853 | -0.14(-0.11%) |
Jun 06, 2018 | 124.01 | 124.91 | 4,312,173 | -0.07(-0.06%) | ||
Jun 05, 2018 | 124.99 | 125.71 | 122.97 | 124.97 | 5,384,655 | -0.46(-0.36%) |
Jun 04, 2018 | 129.67 | 129.81 | 124.78 | 125.43 | 7,370,159 | -3.48(-2.70%) |
Jun 01, 2018 | 126.96 | 129.88 | 126.94 | 128.91 | 5,133,693 | +3.65(+2.91%) |
May 31, 2018 | 128.25 | 128.81 | 124.99 | 125.26 | 5,024,555 | -2.97(-2.31%) |
May 30, 2018 | 126.69 | 129.04 | 126.58 | 128.22 | 4,474,167 | +2.48(+1.97%) |
May 29, 2018 | 125.42 | 126.19 | 124.34 | 125.75 | 4,687,021 | -0.88(-0.70%) |
May 25, 2018 | 126.63 | 126.63 | 126.63 | 0 | -0.52(-0.41%) | |
May 24, 2018 | 125.92 | 127.71 | 125.32 | 127.15 | 4,081,452 | +1.21(+0.96%) |
May 23, 2018 | 123.84 | 126.24 | 123.26 | 125.94 | 3,958,096 | +1.18(+0.94%) |
May 22, 2018 | 126.65 | 127.79 | 124.66 | 124.76 | 2,816,930 | -1.89(-1.49%) |
May 21, 2018 | 126.06 | 128.09 | 125.98 | 126.65 | 3,062,939 | +1.12(+0.89%) |
May 18, 2018 | 124.23 | 126.10 | 123.96 | 125.53 | 3,166,286 | +1.14(+0.92%) |
May 17, 2018 | 123.40 | 125.14 | 123.14 | 124.39 | 3,141,701 | +0.99(+0.80%) |
May 16, 2018 | 122.66 | 124.17 | 122.66 | 123.40 | 2,578,622 | +0.93(+0.76%) |
May 15, 2018 | 122.42 | 123.39 | 121.66 | 122.47 | 3,335,061 | -0.37(-0.30%) |
May 14, 2018 | 124.67 | 125.06 | 122.65 | 122.83 | 3,344,401 | -1.44(-1.16%) |
May 11, 2018 | 123.43 | 124.60 | 123.05 | 124.27 | 3,534,322 | +0.96(+0.78%) |
May 10, 2018 | 122.49 | 123.96 | 121.82 | 123.31 | 3,520,221 | +1.19(+0.97%) |
May 09, 2018 | 119.66 | 122.40 | 119.57 | 122.12 | 3,542,304 | +2.45(+2.05%) |
May 08, 2018 | 117.38 | 120.25 | 117.16 | 119.67 | 3,920,785 | +1.91(+1.62%) |
May 07, 2018 | 117.36 | 118.43 | 117.17 | 117.76 | 3,502,692 | +0.67(+0.57%) |
May 04, 2018 | 114.65 | 117.86 | 114.16 | 117.09 | 3,136,243 | +2.09(+1.82%) |
May 03, 2018 | 114.91 | 115.62 | 113.00 | 114.99 | 6,058,534 | +0.40(+0.35%) |
May 02, 2018 | 115.82 | 116.65 | 114.47 | 114.59 | 3,998,430 | -1.28(-1.10%) |