Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 132.46 | 132.46 | 132.46 | 132.46 | 13 | +0.66(+0.50%) |
Apr 29, 2019 | 133.20 | 133.20 | 131.20 | 131.80 | 281 | -1.40(-1.05%) |
Apr 26, 2019 | 131.40 | 134.00 | 131.40 | 133.20 | 205 | +1.37(+1.04%) |
Apr 25, 2019 | 131.20 | 132.59 | 131.20 | 131.83 | 387 | +0.71(+0.54%) |
Apr 24, 2019 | 130.40 | 131.66 | 130.40 | 131.12 | 322 | +0.32(+0.24%) |
Apr 23, 2019 | 131.80 | 131.80 | 130.40 | 130.80 | 417 | -1.80(-1.36%) |
Apr 22, 2019 | 132.60 | 132.98 | 132.40 | 132.60 | 581 | +0.20(+0.15%) |
Apr 18, 2019 | 132.00 | 132.40 | 132.00 | 132.40 | 160 | -0.38(-0.29%) |
Apr 17, 2019 | 131.60 | 132.78 | 131.60 | 132.78 | 100 | -1.02(-0.76%) |
Apr 16, 2019 | 132.86 | 133.80 | 132.81 | 133.80 | 813 | +1.18(+0.89%) |
Apr 15, 2019 | 132.00 | 133.46 | 131.60 | 132.62 | 1,679 | +0.21(+0.16%) |
Apr 12, 2019 | 131.40 | 132.80 | 131.40 | 132.41 | 230 | +0.14(+0.11%) |
Apr 11, 2019 | 133.80 | 134.15 | 132.22 | 132.27 | 1,110 | -2.13(-1.58%) |
Apr 10, 2019 | 133.40 | 134.90 | 133.40 | 134.40 | 370 | +0.00(+0.00%) |
Apr 09, 2019 | 134.40 | 135.75 | 134.40 | 134.40 | 556 | -0.80(-0.59%) |
Apr 08, 2019 | 138.20 | 138.20 | 134.60 | 135.20 | 763 | +0.70(+0.52%) |
Apr 05, 2019 | 134.00 | 134.82 | 134.00 | 134.50 | 195 | -1.70(-1.25%) |
Apr 04, 2019 | 133.20 | 136.20 | 132.80 | 136.20 | 1,386 | +2.00(+1.49%) |
Apr 03, 2019 | 133.20 | 135.20 | 133.20 | 134.20 | 580 | -0.20(-0.15%) |
Apr 02, 2019 | 134.00 | 134.40 | 133.33 | 134.40 | 71 | +0.20(+0.15%) |
Apr 01, 2019 | 133.20 | 134.80 | 133.20 | 134.20 | 292 | +0.05(+0.03%) |
Mar 29, 2019 | 134.07 | 135.21 | 134.00 | 134.15 | 1,650 | +1.35(+1.02%) |
Mar 28, 2019 | 135.60 | 135.60 | 132.80 | 132.80 | 234 | -2.76(-2.04%) |
Mar 27, 2019 | 136.78 | 136.78 | 135.20 | 135.56 | 179 | -1.24(-0.91%) |
Mar 26, 2019 | 136.63 | 137.00 | 136.20 | 136.80 | 332 | +0.18(+0.13%) |
Mar 25, 2019 | 135.80 | 137.60 | 135.80 | 136.62 | 1,283 | +0.62(+0.46%) |
Mar 22, 2019 | 135.20 | 136.79 | 135.20 | 136.00 | 200 | -1.00(-0.73%) |
Mar 21, 2019 | 138.33 | 138.33 | 136.40 | 137.00 | 185 | +0.00(+0.00%) |
Mar 20, 2019 | 136.00 | 137.00 | 135.40 | 137.00 | 281 | +1.40(+1.03%) |
Mar 19, 2019 | 136.40 | 136.80 | 135.20 | 135.60 | 533 | -0.20(-0.15%) |
Mar 18, 2019 | 135.20 | 136.40 | 135.20 | 135.80 | 377 | +0.20(+0.15%) |
Mar 15, 2019 | 136.10 | 136.10 | 135.00 | 135.60 | 65 | +0.80(+0.59%) |
Mar 14, 2019 | 133.80 | 135.00 | 133.80 | 134.80 | 358 | -2.36(-1.72%) |
Mar 13, 2019 | 137.00 | 138.20 | 136.40 | 137.16 | 380 | +0.16(+0.11%) |
Mar 12, 2019 | 134.80 | 137.00 | 134.80 | 137.00 | 561 | +1.60(+1.18%) |
Mar 11, 2019 | 135.72 | 135.72 | 134.60 | 135.40 | 218 | +0.40(+0.30%) |
Mar 08, 2019 | 133.80 | 135.60 | 133.80 | 135.00 | 110 | +1.81(+1.36%) |
Mar 07, 2019 | 131.40 | 133.91 | 131.40 | 133.19 | 160 | -0.76(-0.57%) |
Mar 06, 2019 | 133.80 | 134.19 | 133.60 | 133.95 | 370 | -0.25(-0.18%) |
Mar 05, 2019 | 132.60 | 134.40 | 132.60 | 134.20 | 242 | -0.48(-0.36%) |
Mar 04, 2019 | 140.75 | 140.75 | 134.20 | 134.68 | 61 | +0.48(+0.36%) |
Mar 01, 2019 | 134.40 | 136.80 | 134.20 | 134.20 | 900 | -4.01(-2.90%) |
Feb 28, 2019 | 140.60 | 140.60 | 138.21 | 138.21 | 43 | -1.39(-1.00%) |
Feb 27, 2019 | 140.70 | 140.70 | 139.60 | 139.60 | 169 | -0.60(-0.43%) |
Feb 26, 2019 | 141.20 | 141.60 | 140.20 | 140.20 | 153 | +0.40(+0.29%) |
Feb 25, 2019 | 139.60 | 141.98 | 139.60 | 139.80 | 263 | -1.40(-0.99%) |
Feb 22, 2019 | 141.80 | 141.80 | 140.60 | 141.20 | 1,095 | +1.60(+1.15%) |
Feb 21, 2019 | 140.60 | 142.00 | 139.60 | 139.60 | 222 | -3.20(-2.24%) |
Feb 20, 2019 | 141.60 | 143.20 | 141.60 | 142.80 | 574 | +1.20(+0.85%) |
Feb 19, 2019 | 140.20 | 141.80 | 140.20 | 141.60 | 1,524 | +1.80(+1.29%) |
Feb 15, 2019 | 138.40 | 140.20 | 138.40 | 139.80 | 595 | +1.18(+0.85%) |
Feb 14, 2019 | 138.20 | 139.00 | 138.20 | 138.62 | 136 | +1.33(+0.97%) |
Feb 13, 2019 | 139.89 | 139.89 | 137.28 | 137.28 | 151 | -2.47(-1.77%) |
Feb 12, 2019 | 139.40 | 139.90 | 139.40 | 139.76 | 184 | +0.16(+0.11%) |
Feb 11, 2019 | 140.60 | 140.60 | 138.80 | 139.60 | 806 | -1.00(-0.71%) |
Feb 08, 2019 | 139.80 | 140.60 | 139.60 | 140.60 | 85 | +1.00(+0.72%) |
Feb 07, 2019 | 139.70 | 140.20 | 139.50 | 139.60 | 909 | -1.01(-0.72%) |
Feb 06, 2019 | 140.20 | 140.71 | 140.20 | 140.61 | 67 | +0.41(+0.29%) |
Feb 05, 2019 | 142.40 | 142.40 | 140.20 | 140.20 | 158 | -0.20(-0.14%) |
Feb 04, 2019 | 141.40 | 141.40 | 139.20 | 140.40 | 222 | -1.00(-0.71%) |
Feb 01, 2019 | 141.20 | 143.00 | 140.80 | 141.40 | 290 | -0.64(-0.45%) |
Jan 31, 2019 | 142.40 | 143.56 | 140.00 | 142.04 | 497 | +1.34(+0.96%) |
Jan 30, 2019 | 141.00 | 141.60 | 140.00 | 140.70 | 247 | +2.10(+1.52%) |
Jan 29, 2019 | 140.40 | 141.56 | 138.60 | 138.60 | 421 | -1.80(-1.28%) |
Jan 28, 2019 | 138.60 | 140.40 | 138.60 | 140.40 | 482 | +1.00(+0.72%) |
Jan 25, 2019 | 136.20 | 139.60 | 136.20 | 139.40 | 1,080 | +3.60(+2.65%) |
Jan 24, 2019 | 136.00 | 136.90 | 135.80 | 135.80 | 806 | +0.00(+0.00%) |
Jan 23, 2019 | 135.60 | 137.00 | 135.60 | 135.80 | 60 | +0.40(+0.30%) |
Jan 22, 2019 | 136.20 | 136.40 | 135.20 | 135.40 | 260 | -1.40(-1.02%) |
Jan 18, 2019 | 136.70 | 138.60 | 136.70 | 136.80 | 125 | -0.60(-0.44%) |
Jan 17, 2019 | 140.00 | 140.00 | 137.40 | 137.40 | 261 | -2.00(-1.44%) |
Jan 16, 2019 | 139.40 | 139.88 | 139.40 | 139.40 | 76 | -0.20(-0.14%) |
Jan 15, 2019 | 139.60 | 139.80 | 139.34 | 139.60 | 115 | +1.40(+1.01%) |
Jan 14, 2019 | 136.00 | 139.40 | 136.00 | 138.20 | 17,852 | +0.40(+0.29%) |
Jan 11, 2019 | 139.80 | 139.80 | 131.80 | 137.80 | 10,870 | -1.58(-1.14%) |
Jan 10, 2019 | 140.00 | 140.00 | 139.20 | 139.38 | 94 | -0.02(-0.01%) |
Jan 09, 2019 | 137.40 | 139.99 | 137.40 | 139.40 | 955 | +0.20(+0.14%) |
Jan 08, 2019 | 136.80 | 139.70 | 136.80 | 139.20 | 232 | -0.40(-0.29%) |
Jan 07, 2019 | 140.00 | 140.00 | 139.60 | 139.60 | 57 | +0.20(+0.14%) |
Jan 04, 2019 | 139.40 | 139.60 | 139.40 | 139.40 | 2,150 | -0.20(-0.14%) |
Jan 03, 2019 | 139.00 | 139.80 | 138.80 | 139.60 | 945 | +1.40(+1.01%) |
Jan 02, 2019 | 138.16 | 138.80 | 138.16 | 138.20 | 781 | +0.20(+0.14%) |
Dec 31, 2018 | 136.60 | 138.60 | 136.60 | 138.00 | 960 | +0.60(+0.44%) |
Dec 28, 2018 | 137.40 | 137.60 | 136.80 | 137.40 | 535 | +0.60(+0.44%) |
Dec 27, 2018 | 136.00 | 136.80 | 135.40 | 136.80 | 919 | +1.40(+1.03%) |
Dec 26, 2018 | 133.20 | 135.40 | 128.00 | 135.40 | 1,716 | +1.80(+1.35%) |
Dec 24, 2018 | 132.60 | 133.80 | 132.20 | 133.60 | 800 | +1.20(+0.91%) |
Dec 21, 2018 | 133.00 | 133.20 | 132.40 | 132.40 | 2,505 | -1.27(-0.95%) |
Dec 20, 2018 | 133.40 | 133.67 | 127.20 | 133.67 | 2,301 | +2.27(+1.72%) |
Dec 19, 2018 | 133.42 | 133.46 | 131.40 | 131.40 | 338 | -2.60(-1.94%) |
Dec 18, 2018 | 134.40 | 134.40 | 132.40 | 134.00 | 894 | +0.80(+0.60%) |
Dec 17, 2018 | 130.40 | 133.20 | 130.40 | 133.20 | 825 | +1.00(+0.76%) |
Dec 14, 2018 | 132.20 | 132.80 | 132.20 | 132.20 | 190 | -0.80(-0.60%) |
Dec 13, 2018 | 133.60 | 134.04 | 133.00 | 133.00 | 340 | -0.06(-0.04%) |
Dec 12, 2018 | 131.40 | 134.00 | 131.40 | 133.06 | 492 | +1.26(+0.95%) |
Dec 11, 2018 | 131.60 | 132.69 | 131.60 | 131.80 | 86 | -0.33(-0.25%) |
Dec 10, 2018 | 132.80 | 132.80 | 131.44 | 132.13 | 513 | -1.07(-0.80%) |
Dec 07, 2018 | 131.40 | 134.00 | 126.60 | 133.20 | 245 | +1.37(+1.04%) |
Dec 06, 2018 | 133.80 | 133.80 | 130.20 | 131.83 | 402 | -0.77(-0.58%) |
Dec 04, 2018 | 132.00 | 132.60 | 131.80 | 132.60 | 980 | +1.64(+1.25%) |
Dec 03, 2018 | 130.60 | 131.76 | 130.59 | 130.96 | 403 | +1.96(+1.52%) |
Nov 30, 2018 | 129.40 | 129.40 | 127.60 | 129.00 | 200 | -0.36(-0.28%) |
Nov 29, 2018 | 130.20 | 130.20 | 127.40 | 129.36 | 234 | -0.77(-0.59%) |
Nov 28, 2018 | 128.64 | 130.20 | 128.62 | 130.13 | 275 | +1.84(+1.43%) |
Nov 27, 2018 | 127.60 | 129.44 | 127.60 | 128.29 | 182 | -0.51(-0.39%) |
Nov 26, 2018 | 128.60 | 134.20 | 124.68 | 128.80 | 1,087 | -0.60(-0.46%) |
Nov 23, 2018 | 129.40 | 129.40 | 129.40 | 129.40 | 90 | -1.80(-1.37%) |
Nov 21, 2018 | 131.20 | 131.20 | 131.20 | 0 | +2.00(+1.55%) | |
Nov 20, 2018 | 130.00 | 130.98 | 129.00 | 129.20 | 135 | -1.98(-1.51%) |
Nov 19, 2018 | 129.20 | 131.18 | 129.20 | 131.18 | 185 | -0.14(-0.11%) |
Nov 16, 2018 | 131.50 | 131.60 | 130.40 | 131.32 | 810 | +1.12(+0.86%) |
Nov 15, 2018 | 129.61 | 130.80 | 129.61 | 130.20 | 2,371 | +0.80(+0.62%) |
Nov 14, 2018 | 128.00 | 129.60 | 128.00 | 129.40 | 605 | -0.60(-0.46%) |
Nov 13, 2018 | 128.20 | 130.00 | 127.60 | 130.00 | 506 | +2.00(+1.56%) |
Nov 12, 2018 | 129.00 | 129.00 | 128.00 | 128.00 | 1,816 | -2.00(-1.54%) |
Nov 09, 2018 | 131.00 | 133.80 | 128.80 | 130.00 | 195 | -2.00(-1.51%) |
Nov 08, 2018 | 132.28 | 132.28 | 131.80 | 132.00 | 147 | -1.40(-1.05%) |
Nov 07, 2018 | 133.20 | 133.68 | 133.20 | 133.40 | 56 | +0.80(+0.60%) |
Nov 06, 2018 | 133.86 | 133.86 | 132.60 | 132.60 | 308 | -1.40(-1.04%) |
Nov 05, 2018 | 133.00 | 134.70 | 133.00 | 134.00 | 1,024 | +5.00(+3.88%) |
Nov 02, 2018 | 133.60 | 135.80 | 129.00 | 129.00 | 870 | -4.60(-3.44%) |
Nov 01, 2018 | 132.80 | 134.60 | 132.80 | 133.60 | 2,036 | +2.80(+2.14%) |
Oct 31, 2018 | 131.02 | 131.11 | 129.60 | 130.80 | 621 | -1.20(-0.91%) |
Oct 30, 2018 | 132.00 | 132.00 | 131.40 | 132.00 | 247 | +0.60(+0.46%) |
Oct 29, 2018 | 134.60 | 134.60 | 131.40 | 131.40 | 879 | -2.20(-1.65%) |
Oct 26, 2018 | 133.00 | 134.20 | 133.00 | 133.60 | 1,105 | +0.80(+0.60%) |
Oct 25, 2018 | 134.60 | 134.60 | 132.80 | 132.80 | 1,049 | -0.20(-0.15%) |
Oct 24, 2018 | 133.60 | 134.27 | 133.00 | 133.00 | 193 | -0.80(-0.60%) |
Oct 23, 2018 | 131.80 | 134.40 | 131.80 | 133.80 | 415 | +1.60(+1.21%) |
Oct 22, 2018 | 132.00 | 132.76 | 132.00 | 132.20 | 2,954 | -0.20(-0.15%) |
Oct 19, 2018 | 133.80 | 133.80 | 132.40 | 132.40 | 500 | +0.20(+0.15%) |
Oct 18, 2018 | 132.40 | 133.39 | 132.20 | 132.20 | 487 | -0.40(-0.30%) |
Oct 17, 2018 | 134.60 | 134.60 | 131.40 | 132.60 | 280 | -1.25(-0.94%) |
Oct 16, 2018 | 133.80 | 134.04 | 133.24 | 133.85 | 397 | +0.61(+0.46%) |
Oct 15, 2018 | 133.60 | 134.22 | 133.04 | 133.24 | 294 | +0.84(+0.63%) |
Oct 12, 2018 | 130.40 | 133.60 | 130.40 | 132.40 | 375 | +0.40(+0.30%) |
Oct 11, 2018 | 131.70 | 132.60 | 131.44 | 132.00 | 918 | +1.60(+1.23%) |
Oct 10, 2018 | 130.20 | 130.60 | 130.00 | 130.40 | 375 | -1.00(-0.76%) |
Oct 09, 2018 | 131.00 | 131.40 | 131.00 | 131.40 | 36 | +0.58(+0.44%) |
Oct 08, 2018 | 131.60 | 131.60 | 130.20 | 130.82 | 729 | -1.98(-1.49%) |
Oct 05, 2018 | 134.20 | 134.20 | 129.00 | 132.80 | 1,130 | +0.20(+0.15%) |
Oct 04, 2018 | 134.16 | 134.40 | 132.22 | 132.60 | 401 | -0.60(-0.45%) |
Oct 03, 2018 | 134.04 | 134.09 | 133.00 | 133.20 | 224 | +0.00(+0.00%) |
Oct 02, 2018 | 132.80 | 135.45 | 132.80 | 133.20 | 473 | +1.16(+0.88%) |
Oct 01, 2018 | 131.66 | 132.26 | 131.22 | 132.04 | 201 | -0.76(-0.57%) |
Sep 28, 2018 | 131.80 | 133.80 | 131.80 | 132.80 | 690 | +3.00(+2.31%) |
Sep 27, 2018 | 130.40 | 130.40 | 129.20 | 129.80 | 520 | -1.40(-1.07%) |
Sep 26, 2018 | 132.00 | 132.00 | 130.60 | 131.20 | 273 | -0.60(-0.46%) |
Sep 25, 2018 | 131.40 | 132.46 | 131.40 | 131.80 | 1,374 | +1.20(+0.92%) |
Sep 24, 2018 | 131.00 | 131.40 | 130.20 | 130.60 | 1,051 | -0.20(-0.15%) |
Sep 21, 2018 | 130.00 | 131.40 | 130.00 | 130.80 | 795 | +0.60(+0.46%) |
Sep 20, 2018 | 130.19 | 130.40 | 129.40 | 130.20 | 176 | +0.60(+0.46%) |
Sep 19, 2018 | 129.88 | 130.76 | 129.42 | 129.60 | 782 | +0.20(+0.15%) |
Sep 18, 2018 | 130.00 | 130.39 | 129.40 | 129.40 | 617 | +0.00(+0.00%) |
Sep 17, 2018 | 129.80 | 130.40 | 129.40 | 129.40 | 1,608 | +0.20(+0.15%) |
Sep 14, 2018 | 131.20 | 131.20 | 129.20 | 129.20 | 510 | -1.20(-0.92%) |
Sep 13, 2018 | 130.60 | 131.74 | 130.08 | 130.40 | 128 | -0.20(-0.15%) |
Sep 12, 2018 | 129.97 | 132.00 | 129.97 | 130.60 | 1,152 | +1.20(+0.93%) |
Sep 11, 2018 | 129.20 | 129.88 | 128.00 | 129.40 | 546 | -0.60(-0.46%) |
Sep 10, 2018 | 130.20 | 130.61 | 130.00 | 130.00 | 876 | +0.20(+0.15%) |
Sep 07, 2018 | 129.40 | 131.00 | 129.40 | 129.80 | 565 | +0.00(+0.00%) |
Sep 06, 2018 | 130.67 | 130.67 | 129.60 | 129.80 | 2,239 | -0.80(-0.61%) |
Sep 05, 2018 | 130.78 | 130.78 | 129.60 | 130.60 | 9,542 | +0.80(+0.62%) |
Sep 04, 2018 | 129.80 | 130.01 | 128.89 | 129.80 | 1,176 | -3.39(-2.54%) |
Aug 31, 2018 | 133.19 | 133.19 | 133.19 | 0 | -0.01(-0.01%) | |
Aug 30, 2018 | 135.00 | 135.00 | 133.20 | 133.20 | 522 | -2.00(-1.48%) |
Aug 29, 2018 | 134.80 | 135.40 | 134.80 | 135.20 | 278 | +0.29(+0.21%) |
Aug 28, 2018 | 137.72 | 137.72 | 134.60 | 134.91 | 987 | -1.31(-0.96%) |
Aug 27, 2018 | 135.20 | 136.80 | 135.20 | 136.22 | 369 | +0.42(+0.31%) |
Aug 24, 2018 | 134.40 | 136.20 | 134.40 | 135.80 | 1,210 | +2.39(+1.79%) |
Aug 23, 2018 | 134.80 | 134.80 | 133.30 | 133.41 | 274 | -1.79(-1.32%) |
Aug 22, 2018 | 134.60 | 135.74 | 134.60 | 135.20 | 770 | -0.03(-0.02%) |
Aug 21, 2018 | 135.65 | 136.00 | 135.07 | 135.23 | 732 | -0.07(-0.05%) |
Aug 20, 2018 | 135.00 | 135.80 | 134.63 | 135.30 | 1,078 | -0.50(-0.37%) |
Aug 17, 2018 | 133.80 | 136.00 | 133.80 | 135.80 | 795 | +1.20(+0.89%) |
Aug 16, 2018 | 135.40 | 135.80 | 134.18 | 134.60 | 517 | +2.00(+1.51%) |
Aug 15, 2018 | 137.40 | 137.40 | 132.60 | 132.60 | 1,784 | -5.40(-3.91%) |
Aug 14, 2018 | 139.00 | 139.00 | 138.00 | 138.00 | 482 | +0.60(+0.44%) |
Aug 13, 2018 | 140.40 | 140.40 | 137.22 | 137.40 | 2,456 | -3.02(-2.15%) |
Aug 10, 2018 | 141.50 | 141.50 | 140.40 | 140.42 | 310 | -1.18(-0.83%) |
Aug 09, 2018 | 142.38 | 142.38 | 141.46 | 141.60 | 187 | +0.20(+0.14%) |
Aug 08, 2018 | 140.91 | 141.40 | 140.91 | 141.40 | 197 | +0.53(+0.38%) |
Aug 07, 2018 | 140.00 | 141.28 | 140.00 | 140.87 | 548 | +0.13(+0.09%) |
Aug 06, 2018 | 141.40 | 141.40 | 140.40 | 140.74 | 330 | -0.66(-0.47%) |
Aug 03, 2018 | 139.20 | 143.00 | 139.00 | 141.40 | 370 | +0.80(+0.57%) |
Aug 02, 2018 | 141.40 | 141.60 | 140.40 | 140.60 | 422 | -0.80(-0.57%) |
Aug 01, 2018 | 142.00 | 142.31 | 141.40 | 141.40 | 366 | -1.32(-0.92%) |
Jul 31, 2018 | 142.40 | 142.72 | 141.80 | 142.72 | 477 | +0.70(+0.49%) |
Jul 30, 2018 | 142.28 | 142.60 | 141.82 | 142.02 | 1,646 | -0.38(-0.27%) |
Jul 27, 2018 | 142.20 | 142.60 | 142.00 | 142.40 | 210 | +0.84(+0.59%) |
Jul 26, 2018 | 143.00 | 143.00 | 141.40 | 141.56 | 715 | -1.44(-1.01%) |
Jul 25, 2018 | 144.00 | 144.00 | 142.44 | 143.00 | 277 | +1.40(+0.99%) |
Jul 24, 2018 | 141.60 | 142.98 | 141.40 | 141.60 | 514 | +0.40(+0.28%) |
Jul 23, 2018 | 142.40 | 142.40 | 141.10 | 141.20 | 481 | -1.20(-0.84%) |
Jul 20, 2018 | 141.40 | 142.80 | 141.40 | 142.40 | 393 | +1.40(+0.99%) |
Jul 19, 2018 | 141.60 | 141.60 | 140.22 | 141.00 | 1,139 | -2.80(-1.95%) |
Jul 18, 2018 | 143.80 | 144.40 | 142.80 | 143.80 | 664 | -0.40(-0.27%) |
Jul 17, 2018 | 145.20 | 145.20 | 144.10 | 144.20 | 1,020 | -1.70(-1.17%) |
Jul 16, 2018 | 147.20 | 147.20 | 145.60 | 145.90 | 948 | -0.30(-0.20%) |
Jul 13, 2018 | 147.60 | 145.80 | 146.20 | 426 | -1.40(-0.95%) | |
Jul 12, 2018 | 148.00 | 148.00 | 147.00 | 147.60 | 305 | +1.02(+0.70%) |
Jul 11, 2018 | 148.20 | 148.34 | 146.40 | 146.58 | 1,008 | -2.22(-1.49%) |
Jul 10, 2018 | 148.65 | 148.85 | 148.60 | 148.80 | 483 | +0.00(+0.00%) |
Jul 09, 2018 | 150.00 | 150.00 | 148.60 | 148.80 | 456 | +0.60(+0.40%) |
Jul 06, 2018 | 148.05 | 148.40 | 147.80 | 148.20 | 1,395 | -0.30(-0.20%) |
Jul 05, 2018 | 147.60 | 148.56 | 147.60 | 148.50 | 923 | +0.50(+0.34%) |
Jul 03, 2018 | 148.00 | 148.00 | 148.00 | 0 | +1.30(+0.89%) | |
Jul 02, 2018 | 147.30 | 148.14 | 146.20 | 146.70 | 639 | -2.13(-1.43%) |
Jun 29, 2018 | 149.00 | 149.60 | 148.83 | 148.83 | 331 | +1.03(+0.70%) |
Jun 28, 2018 | 147.80 | 148.20 | 147.36 | 147.80 | 1,463 | -0.76(-0.51%) |
Jun 27, 2018 | 150.20 | 150.20 | 148.00 | 148.56 | 502 | -1.64(-1.09%) |
Jun 26, 2018 | 150.66 | 150.80 | 150.20 | 150.20 | 485 | -0.50(-0.33%) |
Jun 25, 2018 | 151.80 | 151.80 | 150.58 | 150.70 | 265 | -1.00(-0.66%) |
Jun 22, 2018 | 150.60 | 151.85 | 150.60 | 151.70 | 355 | +0.94(+0.63%) |
Jun 21, 2018 | 151.00 | 151.00 | 150.20 | 150.76 | 776 | +0.16(+0.10%) |
Jun 20, 2018 | 150.80 | 150.80 | 150.40 | 150.60 | 71 | -0.41(-0.27%) |
Jun 19, 2018 | 151.40 | 151.40 | 150.20 | 151.01 | 645 | -2.19(-1.43%) |
Jun 18, 2018 | 152.80 | 153.78 | 152.60 | 153.20 | 1,440 | -0.95(-0.62%) |
Jun 15, 2018 | 158.12 | 153.40 | 154.15 | 1,346 | -3.97(-2.51%) | |
Jun 14, 2018 | 157.60 | 158.20 | 157.51 | 158.12 | 973 | +1.32(+0.84%) |
Jun 13, 2018 | 155.80 | 157.30 | 155.80 | 156.80 | 559 | +1.20(+0.77%) |
Jun 12, 2018 | 156.20 | 156.20 | 155.44 | 155.60 | 141 | -0.44(-0.28%) |
Jun 11, 2018 | 153.60 | 156.14 | 153.60 | 156.04 | 297 | +1.44(+0.93%) |
Jun 08, 2018 | 153.60 | 154.92 | 153.60 | 154.60 | 414 | +0.00(+0.00%) |
Jun 07, 2018 | 153.20 | 155.87 | 153.20 | 154.60 | 1,063 | +0.40(+0.26%) |
Jun 06, 2018 | 153.00 | 154.40 | 152.00 | 154.20 | 1,032 | +1.32(+0.87%) |
Jun 05, 2018 | 152.28 | 153.00 | 152.20 | 152.88 | 1,325 | +1.47(+0.97%) |
Jun 04, 2018 | 152.20 | 152.60 | 151.40 | 151.40 | 313 | -0.20(-0.13%) |
Jun 01, 2018 | 152.20 | 152.60 | 151.60 | 151.60 | 407 | -0.20(-0.13%) |
May 31, 2018 | 152.90 | 153.36 | 151.80 | 151.80 | 202 | -0.80(-0.52%) |
May 30, 2018 | 152.24 | 152.91 | 152.24 | 152.60 | 369 | +0.64(+0.42%) |
May 29, 2018 | 151.20 | 152.60 | 151.20 | 151.96 | 716 | -0.47(-0.31%) |
May 25, 2018 | 152.43 | 152.43 | 152.43 | 0 | +0.03(+0.02%) | |
May 24, 2018 | 152.60 | 153.82 | 152.40 | 152.40 | 703 | +0.40(+0.26%) |
May 23, 2018 | 152.00 | 152.20 | 151.00 | 152.00 | 538 | -1.00(-0.65%) |
May 22, 2018 | 153.40 | 153.55 | 152.40 | 153.00 | 828 | +0.60(+0.39%) |
May 21, 2018 | 150.80 | 152.67 | 150.80 | 152.40 | 499 | -1.00(-0.65%) |
May 18, 2018 | 152.60 | 153.40 | 152.60 | 153.40 | 275 | +0.39(+0.25%) |
May 17, 2018 | 153.00 | 153.40 | 152.80 | 153.01 | 627 | +0.61(+0.40%) |
May 16, 2018 | 151.20 | 152.60 | 151.00 | 152.40 | 630 | +0.44(+0.29%) |
May 15, 2018 | 153.20 | 153.20 | 151.00 | 151.96 | 660 | -1.84(-1.20%) |
May 14, 2018 | 156.20 | 156.20 | 153.40 | 153.80 | 405 | -1.15(-0.74%) |
May 11, 2018 | 155.40 | 156.60 | 154.90 | 154.95 | 262 | +0.15(+0.10%) |
May 10, 2018 | 153.40 | 155.20 | 153.40 | 154.80 | 685 | +1.80(+1.18%) |
May 09, 2018 | 153.40 | 154.00 | 152.90 | 153.00 | 229 | -0.20(-0.13%) |
May 08, 2018 | 152.40 | 153.40 | 151.40 | 153.20 | 387 | +0.33(+0.22%) |
May 07, 2018 | 152.80 | 153.22 | 152.80 | 152.87 | 260 | -0.13(-0.08%) |
May 04, 2018 | 153.00 | 153.00 | 152.33 | 153.00 | 1,335 | +0.40(+0.26%) |
May 03, 2018 | 152.82 | 153.45 | 152.04 | 152.60 | 542 | +0.93(+0.61%) |
May 02, 2018 | 151.80 | 153.00 | 151.20 | 151.67 | 1,378 | +1.27(+0.85%) |