Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 159.24 | 160.19 | 158.45 | 159.22 | 77,064 | -3.43(-2.11%) |
Apr 29, 2019 | 164.13 | 164.13 | 160.71 | 162.65 | 86,286 | +3.20(+2.01%) |
Apr 26, 2019 | 160.93 | 161.29 | 158.42 | 159.45 | 121,297 | -2.32(-1.44%) |
Apr 25, 2019 | 163.53 | 163.53 | 161.48 | 161.78 | 148,837 | -1.36(-0.83%) |
Apr 24, 2019 | 165.47 | 165.54 | 162.58 | 163.13 | 81,899 | -4.61(-2.75%) |
Apr 23, 2019 | 167.31 | 168.24 | 166.63 | 167.74 | 114,052 | -1.51(-0.89%) |
Apr 22, 2019 | 165.53 | 169.72 | 165.17 | 169.25 | 146,580 | +4.08(+2.47%) |
Apr 18, 2019 | 164.97 | 165.33 | 164.41 | 165.17 | 40,508 | +0.38(+0.23%) |
Apr 17, 2019 | 166.10 | 166.10 | 164.41 | 164.78 | 34,039 | -0.78(-0.47%) |
Apr 16, 2019 | 165.52 | 166.07 | 164.93 | 165.56 | 78,543 | +1.79(+1.09%) |
Apr 15, 2019 | 165.28 | 165.56 | 163.67 | 163.77 | 55,356 | -2.31(-1.39%) |
Apr 12, 2019 | 166.43 | 166.96 | 165.18 | 166.09 | 83,299 | +3.30(+2.03%) |
Apr 11, 2019 | 163.88 | 164.02 | 162.45 | 162.78 | 112,200 | -4.18(-2.50%) |
Apr 10, 2019 | 167.17 | 167.78 | 166.83 | 166.96 | 61,218 | +0.44(+0.26%) |
Apr 09, 2019 | 167.68 | 167.68 | 166.38 | 166.53 | 54,825 | -0.45(-0.27%) |
Apr 08, 2019 | 165.40 | 167.15 | 165.31 | 166.98 | 80,538 | +3.57(+2.18%) |
Apr 05, 2019 | 162.12 | 163.53 | 161.78 | 163.41 | 44,388 | +2.22(+1.38%) |
Apr 04, 2019 | 161.56 | 161.82 | 160.40 | 161.20 | 90,538 | -0.88(-0.55%) |
Apr 03, 2019 | 163.35 | 163.69 | 161.28 | 162.08 | 108,675 | -1.19(-0.73%) |
Apr 02, 2019 | 163.88 | 163.88 | 162.13 | 163.27 | 122,145 | -3.89(-2.33%) |
Apr 01, 2019 | 165.93 | 167.20 | 165.38 | 167.16 | 116,037 | +4.37(+2.69%) |
Mar 29, 2019 | 163.62 | 164.07 | 161.95 | 162.79 | 119,585 | +3.14(+1.96%) |
Mar 28, 2019 | 158.63 | 160.27 | 158.63 | 159.66 | 89,716 | +1.09(+0.69%) |
Mar 27, 2019 | 159.00 | 159.80 | 157.63 | 158.57 | 111,172 | +2.50(+1.60%) |
Mar 26, 2019 | 154.88 | 156.21 | 154.88 | 156.07 | 88,695 | +4.08(+2.69%) |
Mar 25, 2019 | 151.55 | 152.12 | 150.98 | 151.99 | 103,171 | -1.82(-1.19%) |
Mar 22, 2019 | 156.24 | 156.43 | 153.17 | 153.81 | 152,791 | -4.04(-2.56%) |
Mar 21, 2019 | 156.70 | 157.85 | 156.12 | 157.85 | 121,741 | +1.26(+0.81%) |
Mar 20, 2019 | 153.94 | 156.78 | 153.53 | 156.59 | 133,728 | +1.94(+1.25%) |
Mar 19, 2019 | 156.39 | 156.47 | 154.28 | 154.65 | 74,340 | -2.11(-1.35%) |
Mar 18, 2019 | 156.07 | 156.82 | 155.87 | 156.76 | 80,635 | +1.15(+0.74%) |
Mar 15, 2019 | 155.78 | 156.71 | 154.81 | 155.62 | 154,617 | +2.57(+1.68%) |
Mar 14, 2019 | 152.89 | 154.07 | 152.67 | 153.05 | 97,249 | +1.45(+0.96%) |
Mar 13, 2019 | 149.75 | 151.75 | 149.48 | 151.59 | 128,662 | +1.61(+1.07%) |
Mar 12, 2019 | 150.08 | 150.38 | 149.14 | 149.98 | 82,405 | +0.48(+0.32%) |
Mar 11, 2019 | 148.05 | 149.53 | 147.98 | 149.50 | 98,240 | +2.11(+1.43%) |
Mar 08, 2019 | 146.35 | 147.45 | 145.39 | 147.39 | 79,647 | -0.10(-0.07%) |
Mar 07, 2019 | 149.87 | 149.87 | 147.48 | 147.48 | 60,898 | -1.85(-1.24%) |
Mar 06, 2019 | 149.88 | 150.51 | 149.21 | 149.33 | 102,987 | -2.88(-1.89%) |
Mar 05, 2019 | 152.28 | 152.59 | 151.06 | 152.22 | 50,356 | -1.39(-0.91%) |
Mar 04, 2019 | 153.81 | 154.64 | 151.72 | 153.61 | 96,147 | +2.24(+1.48%) |
Mar 01, 2019 | 152.49 | 152.85 | 150.44 | 151.37 | 82,044 | -0.87(-0.57%) |
Feb 28, 2019 | 152.32 | 152.84 | 151.49 | 152.23 | 88,787 | -1.48(-0.96%) |
Feb 27, 2019 | 153.93 | 154.70 | 152.97 | 153.71 | 78,215 | -0.26(-0.17%) |
Feb 26, 2019 | 153.58 | 154.51 | 153.26 | 153.98 | 97,139 | -0.32(-0.21%) |
Feb 25, 2019 | 154.87 | 155.21 | 153.72 | 154.30 | 67,285 | -1.58(-1.01%) |
Feb 22, 2019 | 156.61 | 156.61 | 154.98 | 155.88 | 81,245 | +2.28(+1.48%) |
Feb 21, 2019 | 155.51 | 155.79 | 153.47 | 153.60 | 79,776 | -2.03(-1.31%) |
Feb 20, 2019 | 153.84 | 156.20 | 153.84 | 155.63 | 135,231 | +2.56(+1.67%) |
Feb 19, 2019 | 151.33 | 153.31 | 150.67 | 153.07 | 108,774 | +1.67(+1.10%) |
Feb 15, 2019 | 150.17 | 151.42 | 149.61 | 151.41 | 79,761 | +2.44(+1.64%) |
Feb 14, 2019 | 148.22 | 149.81 | 147.75 | 148.96 | 133,124 | +0.45(+0.30%) |
Feb 13, 2019 | 149.86 | 150.21 | 147.62 | 148.52 | 154,139 | +2.63(+1.80%) |
Feb 12, 2019 | 147.27 | 147.27 | 145.48 | 145.89 | 90,776 | +2.50(+1.74%) |
Feb 11, 2019 | 143.85 | 144.50 | 142.90 | 143.39 | 86,875 | -0.94(-0.65%) |
Feb 08, 2019 | 144.23 | 145.32 | 142.59 | 144.33 | 62,531 | +0.31(+0.22%) |
Feb 07, 2019 | 146.65 | 146.65 | 142.24 | 144.01 | 107,958 | -1.99(-1.36%) |
Feb 06, 2019 | 147.52 | 147.64 | 145.91 | 146.00 | 80,906 | -1.81(-1.22%) |
Feb 05, 2019 | 147.23 | 148.28 | 146.79 | 147.81 | 52,500 | +0.48(+0.33%) |
Feb 04, 2019 | 145.67 | 147.42 | 144.28 | 147.32 | 65,239 | -1.24(-0.83%) |
Feb 01, 2019 | 148.11 | 149.74 | 147.51 | 148.56 | 97,106 | +1.95(+1.33%) |
Jan 31, 2019 | 146.40 | 148.18 | 145.91 | 146.61 | 95,845 | +1.89(+1.31%) |
Jan 30, 2019 | 145.28 | 145.59 | 143.26 | 144.71 | 139,379 | +1.25(+0.87%) |
Jan 29, 2019 | 144.41 | 145.36 | 143.14 | 143.46 | 152,117 | -1.52(-1.05%) |
Jan 28, 2019 | 144.30 | 145.05 | 143.06 | 144.98 | 125,508 | -0.91(-0.62%) |
Jan 25, 2019 | 146.03 | 147.01 | 145.34 | 145.89 | 104,637 | +2.31(+1.61%) |
Jan 24, 2019 | 141.58 | 144.66 | 141.57 | 143.57 | 79,959 | +2.51(+1.78%) |
Jan 23, 2019 | 141.72 | 141.96 | 139.34 | 141.07 | 163,150 | -0.38(-0.27%) |
Jan 22, 2019 | 143.15 | 143.35 | 140.88 | 141.44 | 176,627 | -4.71(-3.22%) |
Jan 18, 2019 | 144.76 | 146.39 | 144.18 | 146.15 | 101,442 | +2.99(+2.09%) |
Jan 17, 2019 | 141.44 | 144.12 | 141.44 | 143.16 | 151,871 | +0.72(+0.50%) |
Jan 16, 2019 | 142.12 | 143.35 | 140.85 | 142.44 | 175,216 | +0.05(+0.04%) |
Jan 15, 2019 | 141.68 | 143.21 | 141.45 | 142.39 | 180,131 | +5.49(+4.01%) |
Jan 14, 2019 | 137.39 | 138.53 | 135.82 | 136.91 | 113,742 | -4.46(-3.15%) |
Jan 11, 2019 | 142.18 | 142.29 | 140.64 | 141.37 | 97,676 | -2.30(-1.60%) |
Jan 10, 2019 | 143.80 | 144.23 | 142.21 | 143.67 | 146,871 | -0.80(-0.55%) |
Jan 09, 2019 | 143.50 | 145.38 | 142.01 | 144.47 | 137,428 | +3.31(+2.35%) |
Jan 08, 2019 | 140.62 | 142.46 | 139.34 | 141.16 | 180,992 | +2.70(+1.95%) |
Jan 07, 2019 | 137.23 | 138.82 | 136.21 | 138.46 | 165,072 | +1.97(+1.44%) |
Jan 04, 2019 | 134.53 | 137.32 | 134.21 | 136.48 | 139,897 | +7.14(+5.52%) |
Jan 03, 2019 | 131.31 | 131.59 | 127.98 | 129.34 | 124,921 | -2.11(-1.61%) |
Jan 02, 2019 | 127.75 | 132.39 | 126.40 | 131.45 | 183,299 | -2.15(-1.61%) |
Dec 31, 2018 | 134.00 | 135.32 | 132.09 | 133.60 | 111,027 | +1.14(+0.86%) |
Dec 28, 2018 | 133.10 | 133.80 | 131.34 | 132.46 | 112,853 | +0.91(+0.69%) |
Dec 27, 2018 | 129.28 | 131.63 | 127.96 | 131.55 | 115,887 | -0.26(-0.20%) |
Dec 26, 2018 | 125.74 | 132.07 | 125.27 | 131.81 | 134,619 | +6.06(+4.82%) |
Dec 24, 2018 | 127.85 | 128.40 | 125.75 | 125.75 | 67,552 | -2.68(-2.09%) |
Dec 21, 2018 | 127.98 | 129.41 | 127.63 | 128.43 | 194,897 | +0.60(+0.47%) |
Dec 20, 2018 | 129.72 | 131.14 | 127.08 | 127.83 | 267,339 | -3.14(-2.40%) |
Dec 19, 2018 | 133.69 | 134.80 | 130.15 | 130.97 | 119,408 | -1.63(-1.23%) |
Dec 18, 2018 | 137.90 | 137.90 | 131.36 | 132.60 | 171,101 | -5.97(-4.31%) |
Dec 17, 2018 | 141.48 | 142.43 | 138.03 | 138.57 | 104,313 | -3.07(-2.17%) |
Dec 14, 2018 | 144.27 | 144.27 | 141.24 | 141.64 | 67,209 | -4.57(-3.13%) |
Dec 13, 2018 | 144.57 | 146.59 | 143.47 | 146.21 | 159,041 | +4.55(+3.21%) |
Dec 12, 2018 | 143.18 | 144.90 | 141.57 | 141.66 | 117,884 | -1.29(-0.90%) |
Dec 11, 2018 | 145.10 | 145.41 | 142.09 | 142.95 | 126,520 | +0.76(+0.54%) |
Dec 10, 2018 | 142.30 | 142.81 | 140.24 | 142.19 | 90,933 | -1.53(-1.06%) |
Dec 07, 2018 | 148.54 | 148.54 | 143.71 | 143.71 | 192,957 | -1.09(-0.76%) |
Dec 06, 2018 | 144.46 | 144.81 | 142.22 | 144.81 | 198,450 | -6.58(-4.35%) |
Dec 04, 2018 | 154.77 | 155.10 | 150.43 | 151.39 | 181,546 | -0.85(-0.56%) |
Dec 03, 2018 | 153.01 | 153.62 | 150.09 | 152.24 | 107,403 | +4.64(+3.14%) |
Nov 30, 2018 | 146.35 | 148.96 | 145.40 | 147.60 | 144,119 | +2.77(+1.91%) |
Nov 29, 2018 | 145.85 | 148.88 | 144.42 | 144.84 | 124,499 | +1.61(+1.13%) |
Nov 28, 2018 | 143.02 | 144.25 | 140.98 | 143.22 | 151,539 | +1.43(+1.01%) |
Nov 27, 2018 | 141.09 | 142.50 | 139.63 | 141.79 | 149,793 | -0.85(-0.60%) |
Nov 26, 2018 | 143.19 | 143.87 | 141.28 | 142.65 | 132,342 | +5.98(+4.37%) |
Nov 23, 2018 | 138.53 | 140.22 | 135.61 | 136.67 | 99,730 | -5.94(-4.17%) |
Nov 21, 2018 | 142.61 | 142.61 | 142.61 | 0 | +3.30(+2.37%) | |
Nov 20, 2018 | 144.27 | 144.27 | 138.48 | 139.31 | 164,865 | -7.98(-5.42%) |
Nov 19, 2018 | 147.45 | 148.53 | 145.70 | 147.30 | 142,276 | -2.12(-1.42%) |
Nov 16, 2018 | 147.23 | 150.11 | 146.42 | 149.42 | 123,465 | +2.73(+1.86%) |
Nov 15, 2018 | 144.60 | 147.40 | 144.38 | 146.69 | 110,457 | +2.30(+1.59%) |
Nov 14, 2018 | 145.54 | 145.76 | 142.45 | 144.40 | 181,088 | +1.45(+1.01%) |
Nov 13, 2018 | 147.47 | 148.47 | 142.70 | 142.95 | 159,131 | -7.37(-4.90%) |
Nov 12, 2018 | 151.84 | 152.16 | 150.02 | 150.32 | 95,739 | +0.13(+0.09%) |
Nov 09, 2018 | 149.94 | 151.26 | 148.95 | 150.19 | 81,929 | -4.47(-2.89%) |
Nov 08, 2018 | 156.96 | 157.65 | 154.30 | 154.66 | 97,866 | -2.69(-1.71%) |
Nov 07, 2018 | 157.63 | 158.20 | 155.71 | 157.35 | 88,697 | +2.15(+1.38%) |
Nov 06, 2018 | 154.72 | 155.48 | 152.92 | 155.20 | 106,975 | +2.20(+1.44%) |
Nov 05, 2018 | 151.00 | 153.89 | 151.00 | 153.00 | 71,575 | +3.61(+2.42%) |
Nov 02, 2018 | 152.15 | 154.33 | 148.34 | 149.39 | 90,374 | -1.11(-0.74%) |
Nov 01, 2018 | 150.87 | 151.79 | 148.98 | 150.51 | 107,515 | +2.18(+1.47%) |
Oct 31, 2018 | 149.87 | 151.07 | 148.23 | 148.32 | 118,839 | -2.75(-1.82%) |
Oct 30, 2018 | 148.80 | 151.14 | 148.54 | 151.07 | 130,192 | +3.90(+2.65%) |
Oct 29, 2018 | 151.61 | 151.61 | 145.61 | 147.18 | 119,922 | -4.39(-2.90%) |
Oct 26, 2018 | 148.91 | 152.94 | 148.19 | 151.57 | 117,189 | +2.92(+1.96%) |
Oct 25, 2018 | 146.74 | 151.14 | 145.79 | 148.65 | 147,817 | +0.98(+0.67%) |
Oct 24, 2018 | 154.08 | 154.39 | 147.67 | 147.67 | 141,654 | -7.38(-4.76%) |
Oct 23, 2018 | 155.87 | 156.37 | 153.20 | 155.04 | 147,106 | -5.48(-3.41%) |
Oct 22, 2018 | 161.85 | 161.85 | 159.21 | 160.52 | 80,861 | +1.97(+1.24%) |
Oct 19, 2018 | 160.03 | 160.65 | 158.02 | 158.55 | 131,567 | -1.83(-1.14%) |
Oct 18, 2018 | 164.18 | 164.18 | 159.66 | 160.38 | 132,330 | -4.11(-2.50%) |
Oct 17, 2018 | 166.06 | 166.06 | 163.41 | 164.49 | 71,131 | -2.59(-1.55%) |
Oct 16, 2018 | 166.49 | 167.89 | 163.97 | 167.08 | 135,967 | +4.53(+2.79%) |
Oct 15, 2018 | 162.44 | 163.34 | 161.06 | 162.55 | 149,417 | +2.08(+1.29%) |
Oct 12, 2018 | 161.43 | 161.46 | 158.25 | 160.47 | 126,090 | +4.02(+2.57%) |
Oct 11, 2018 | 159.71 | 161.01 | 155.61 | 156.45 | 135,297 | -3.69(-2.30%) |
Oct 10, 2018 | 165.36 | 165.47 | 159.94 | 160.14 | 164,827 | -4.41(-2.68%) |
Oct 09, 2018 | 164.45 | 166.34 | 164.34 | 164.54 | 111,726 | +2.13(+1.31%) |
Oct 08, 2018 | 161.71 | 163.25 | 161.07 | 162.41 | 94,289 | -2.05(-1.25%) |
Oct 05, 2018 | 165.55 | 165.55 | 163.37 | 164.47 | 96,421 | -0.88(-0.53%) |
Oct 04, 2018 | 169.57 | 170.00 | 164.14 | 165.34 | 210,833 | -6.93(-4.02%) |
Oct 03, 2018 | 173.08 | 173.69 | 171.99 | 172.27 | 220,550 | -3.67(-2.09%) |
Oct 02, 2018 | 175.31 | 176.81 | 175.04 | 175.95 | 207,791 | -0.18(-0.10%) |
Oct 01, 2018 | 173.78 | 177.35 | 173.35 | 176.13 | 125,985 | +3.01(+1.74%) |
Sep 28, 2018 | 171.22 | 173.54 | 170.80 | 173.12 | 233,123 | +3.91(+2.31%) |
Sep 27, 2018 | 166.73 | 170.22 | 166.52 | 169.21 | 202,602 | +5.10(+3.11%) |
Sep 26, 2018 | 165.27 | 166.38 | 163.81 | 164.11 | 148,140 | +0.05(+0.03%) |
Sep 25, 2018 | 166.57 | 166.57 | 163.90 | 164.05 | 72,432 | -0.80(-0.48%) |
Sep 24, 2018 | 162.35 | 164.88 | 161.34 | 164.85 | 185,871 | +4.86(+3.04%) |
Sep 21, 2018 | 160.78 | 161.47 | 159.66 | 159.99 | 153,476 | -2.62(-1.61%) |
Sep 20, 2018 | 165.42 | 165.61 | 162.13 | 162.61 | 150,861 | -4.89(-2.92%) |
Sep 19, 2018 | 166.40 | 168.54 | 166.40 | 167.50 | 97,011 | +2.58(+1.57%) |
Sep 18, 2018 | 164.40 | 166.13 | 164.40 | 164.91 | 140,321 | +2.94(+1.81%) |
Sep 17, 2018 | 162.71 | 163.16 | 161.46 | 161.98 | 80,062 | +0.18(+0.11%) |
Sep 14, 2018 | 163.23 | 164.20 | 161.72 | 161.79 | 84,326 | -2.05(-1.25%) |
Sep 13, 2018 | 163.69 | 164.45 | 162.27 | 163.84 | 129,246 | +3.54(+2.21%) |
Sep 12, 2018 | 158.29 | 162.78 | 158.29 | 160.30 | 249,946 | +1.34(+0.84%) |
Sep 11, 2018 | 154.17 | 159.14 | 154.13 | 158.96 | 309,426 | +7.46(+4.92%) |
Sep 10, 2018 | 153.01 | 153.29 | 151.41 | 151.50 | 102,421 | -1.49(-0.97%) |
Sep 07, 2018 | 152.31 | 153.79 | 151.44 | 153.00 | 193,528 | +2.67(+1.78%) |
Sep 06, 2018 | 148.72 | 151.31 | 148.12 | 150.32 | 199,345 | +3.66(+2.50%) |
Sep 05, 2018 | 146.83 | 147.03 | 144.77 | 146.66 | 136,905 | -3.83(-2.55%) |
Sep 04, 2018 | 153.07 | 153.07 | 150.22 | 150.49 | 164,483 | -1.85(-1.22%) |
Aug 31, 2018 | 152.34 | 152.34 | 152.34 | 0 | +1.89(+1.25%) | |
Aug 30, 2018 | 151.41 | 151.43 | 149.35 | 150.46 | 113,342 | -1.55(-1.02%) |
Aug 29, 2018 | 151.40 | 152.52 | 150.69 | 152.01 | 102,987 | +2.29(+1.53%) |
Aug 28, 2018 | 151.31 | 151.42 | 149.30 | 149.72 | 91,260 | -0.03(-0.02%) |
Aug 27, 2018 | 149.23 | 150.62 | 149.14 | 149.75 | 95,139 | +2.27(+1.54%) |
Aug 24, 2018 | 145.94 | 148.25 | 143.24 | 147.48 | 180,927 | +8.44(+6.07%) |
Aug 23, 2018 | 140.62 | 141.49 | 138.93 | 139.05 | 162,202 | -2.71(-1.91%) |
Aug 22, 2018 | 141.17 | 142.71 | 140.89 | 141.75 | 120,608 | +4.06(+2.95%) |
Aug 21, 2018 | 137.67 | 137.84 | 136.93 | 137.69 | 88,629 | +2.35(+1.74%) |
Aug 20, 2018 | 134.00 | 135.57 | 133.92 | 135.34 | 65,700 | +2.83(+2.13%) |
Aug 17, 2018 | 130.88 | 132.69 | 130.28 | 132.51 | 54,126 | +1.63(+1.24%) |
Aug 16, 2018 | 131.54 | 132.18 | 130.66 | 130.88 | 101,294 | -0.15(-0.11%) |
Aug 15, 2018 | 132.89 | 133.22 | 130.12 | 131.03 | 122,699 | -5.62(-4.11%) |
Aug 14, 2018 | 137.28 | 137.65 | 135.65 | 136.65 | 60,489 | +0.72(+0.53%) |
Aug 13, 2018 | 137.34 | 137.74 | 135.02 | 135.93 | 81,687 | -2.82(-2.03%) |
Aug 10, 2018 | 138.99 | 139.59 | 138.03 | 138.75 | 81,073 | -1.44(-1.03%) |
Aug 09, 2018 | 141.86 | 142.44 | 140.19 | 140.19 | 71,207 | -0.06(-0.04%) |
Aug 08, 2018 | 141.99 | 141.99 | 139.02 | 140.25 | 71,765 | -0.87(-0.62%) |
Aug 07, 2018 | 141.79 | 141.81 | 140.56 | 141.13 | 93,633 | +4.17(+3.04%) |
Aug 06, 2018 | 137.19 | 138.20 | 136.73 | 136.96 | 72,572 | +0.17(+0.13%) |
Aug 03, 2018 | 137.20 | 137.71 | 136.35 | 136.79 | 108,836 | -2.46(-1.77%) |
Aug 02, 2018 | 136.96 | 139.29 | 136.00 | 139.25 | 98,709 | -1.46(-1.04%) |
Aug 01, 2018 | 140.62 | 141.96 | 139.59 | 140.71 | 85,908 | -3.31(-2.30%) |
Jul 31, 2018 | 143.50 | 144.51 | 142.32 | 144.02 | 120,639 | +1.36(+0.96%) |
Jul 30, 2018 | 142.84 | 143.16 | 141.94 | 142.66 | 84,227 | +3.43(+2.46%) |
Jul 27, 2018 | 140.74 | 140.85 | 138.81 | 139.23 | 80,723 | -0.75(-0.54%) |
Jul 26, 2018 | 140.59 | 141.02 | 139.35 | 139.98 | 118,273 | -3.01(-2.10%) |
Jul 25, 2018 | 141.15 | 143.14 | 140.16 | 142.99 | 110,999 | +4.89(+3.54%) |
Jul 24, 2018 | 137.48 | 139.43 | 136.96 | 138.10 | 127,397 | +0.88(+0.64%) |
Jul 23, 2018 | 137.67 | 137.67 | 136.42 | 137.22 | 92,544 | +1.54(+1.14%) |
Jul 20, 2018 | 135.06 | 136.37 | 134.67 | 135.68 | 148,101 | +0.90(+0.67%) |
Jul 19, 2018 | 135.21 | 136.17 | 134.60 | 134.78 | 123,116 | -2.50(-1.82%) |
Jul 18, 2018 | 135.84 | 137.49 | 135.21 | 137.27 | 136,419 | -0.85(-0.61%) |
Jul 17, 2018 | 137.01 | 138.94 | 136.47 | 138.12 | 64,838 | -0.64(-0.46%) |
Jul 16, 2018 | 139.81 | 140.32 | 137.68 | 138.76 | 117,949 | -3.21(-2.26%) |
Jul 13, 2018 | 141.24 | 143.17 | 141.24 | 141.97 | 85,127 | +0.22(+0.16%) |
Jul 12, 2018 | 140.99 | 141.84 | 138.95 | 141.75 | 142,534 | +3.99(+2.90%) |
Jul 11, 2018 | 141.49 | 142.12 | 136.11 | 137.75 | 136,907 | -5.72(-3.98%) |
Jul 10, 2018 | 142.84 | 143.74 | 142.53 | 143.47 | 159,851 | +2.34(+1.66%) |
Jul 09, 2018 | 139.98 | 141.22 | 139.65 | 141.13 | 130,064 | +2.55(+1.84%) |
Jul 06, 2018 | 135.66 | 138.81 | 135.66 | 138.58 | 110,567 | +2.58(+1.90%) |
Jul 05, 2018 | 138.70 | 139.03 | 135.87 | 136.00 | 224,191 | -8.41(-5.82%) |
Jul 03, 2018 | 144.41 | 144.41 | 144.41 | 0 | +0.44(+0.30%) | |
Jul 02, 2018 | 144.74 | 144.93 | 143.21 | 143.97 | 106,553 | -2.82(-1.92%) |
Jun 29, 2018 | 148.97 | 146.74 | 146.80 | 124,515 | +1.03(+0.71%) | |
Jun 28, 2018 | 146.11 | 147.04 | 145.53 | 145.77 | 225,730 | +2.44(+1.70%) |
Jun 27, 2018 | 143.07 | 145.96 | 142.98 | 143.33 | 141,645 | +2.16(+1.53%) |
Jun 26, 2018 | 138.51 | 141.53 | 138.42 | 141.17 | 174,432 | +3.55(+2.58%) |
Jun 25, 2018 | 138.33 | 138.57 | 136.74 | 137.62 | 152,109 | -2.43(-1.73%) |
Jun 22, 2018 | 138.16 | 140.29 | 137.17 | 140.05 | 144,814 | +5.18(+3.84%) |
Jun 21, 2018 | 135.58 | 136.47 | 134.82 | 134.87 | 127,536 | -5.19(-3.70%) |
Jun 20, 2018 | 140.59 | 140.73 | 139.32 | 140.06 | 73,505 | +1.96(+1.42%) |
Jun 19, 2018 | 137.10 | 138.73 | 136.72 | 138.09 | 130,019 | -2.91(-2.06%) |
Jun 18, 2018 | 138.55 | 141.76 | 138.07 | 141.00 | 104,173 | +2.15(+1.55%) |
Jun 15, 2018 | 143.01 | 138.31 | 138.85 | 145,283 | -4.17(-2.91%) | |
Jun 14, 2018 | 144.74 | 144.74 | 142.93 | 143.01 | 106,864 | -2.68(-1.84%) |
Jun 13, 2018 | 147.08 | 147.32 | 145.69 | 145.69 | 92,101 | -2.16(-1.46%) |
Jun 12, 2018 | 147.30 | 149.03 | 147.30 | 147.85 | 113,679 | +0.57(+0.39%) |
Jun 11, 2018 | 145.30 | 147.60 | 145.30 | 147.28 | 113,889 | +2.61(+1.80%) |
Jun 08, 2018 | 144.58 | 145.05 | 143.80 | 144.67 | 259,067 | -3.74(-2.52%) |
Jun 07, 2018 | 147.56 | 149.28 | 147.56 | 148.41 | 229,125 | +1.85(+1.26%) |
Jun 06, 2018 | 146.58 | 144.63 | 146.56 | 203,474 | +2.26(+1.56%) | |
Jun 05, 2018 | 143.69 | 144.74 | 143.24 | 144.30 | 203,427 | +0.85(+0.59%) |
Jun 04, 2018 | 144.58 | 144.84 | 143.19 | 143.45 | 235,973 | -0.66(-0.46%) |
Jun 01, 2018 | 144.91 | 145.81 | 144.01 | 144.12 | 245,202 | +2.31(+1.63%) |
May 31, 2018 | 140.59 | 142.37 | 140.59 | 141.80 | 184,399 | +0.38(+0.27%) |
May 30, 2018 | 139.51 | 141.84 | 138.62 | 141.42 | 177,338 | +4.98(+3.65%) |
May 29, 2018 | 137.12 | 137.90 | 135.66 | 136.44 | 252,979 | -1.85(-1.34%) |
May 25, 2018 | 138.30 | 138.30 | 138.30 | 0 | -5.62(-3.91%) | |
May 24, 2018 | 144.55 | 146.52 | 143.36 | 143.92 | 342,757 | -2.92(-1.99%) |
May 23, 2018 | 146.40 | 146.88 | 144.55 | 146.84 | 417,634 | -6.58(-4.29%) |
May 22, 2018 | 154.89 | 155.67 | 153.31 | 153.42 | 234,606 | -1.52(-0.98%) |
May 21, 2018 | 154.49 | 155.07 | 153.56 | 154.94 | 217,299 | +2.44(+1.60%) |
May 18, 2018 | 152.93 | 153.61 | 152.13 | 152.50 | 163,611 | +2.32(+1.55%) |
May 17, 2018 | 151.38 | 152.30 | 149.78 | 150.18 | 241,085 | -2.83(-1.85%) |
May 16, 2018 | 151.22 | 153.04 | 151.03 | 153.01 | 220,767 | +2.81(+1.87%) |
May 15, 2018 | 149.93 | 150.82 | 148.83 | 150.20 | 140,064 | -0.72(-0.48%) |
May 14, 2018 | 149.37 | 151.17 | 149.37 | 150.92 | 331,460 | +3.70(+2.52%) |
May 11, 2018 | 148.32 | 148.53 | 147.17 | 147.22 | 165,615 | -1.06(-0.71%) |
May 10, 2018 | 146.76 | 148.69 | 146.43 | 148.27 | 262,100 | +2.53(+1.74%) |
May 09, 2018 | 144.67 | 146.06 | 144.47 | 145.74 | 134,406 | +4.44(+3.14%) |
May 08, 2018 | 142.79 | 142.79 | 138.51 | 141.30 | 317,322 | -1.94(-1.36%) |
May 07, 2018 | 143.97 | 145.31 | 143.16 | 143.24 | 141,817 | -0.03(-0.02%) |
May 04, 2018 | 139.90 | 143.61 | 139.29 | 143.27 | 206,224 | +2.37(+1.68%) |
May 03, 2018 | 138.63 | 141.37 | 137.33 | 140.90 | 185,326 | -0.13(-0.09%) |
May 02, 2018 | 140.72 | 142.43 | 140.69 | 141.02 | 134,689 | +0.36(+0.26%) |