Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 172.18 | 174.57 | 171.76 | 174.32 | 250,549 | +2.59(+1.51%) |
Apr 29, 2019 | 170.03 | 171.83 | 169.27 | 171.73 | 176,384 | +2.09(+1.23%) |
Apr 26, 2019 | 167.93 | 169.77 | 166.39 | 169.65 | 155,784 | +1.96(+1.17%) |
Apr 25, 2019 | 169.48 | 169.64 | 167.30 | 167.68 | 210,301 | -2.53(-1.49%) |
Apr 24, 2019 | 169.63 | 171.64 | 169.16 | 170.21 | 239,340 | +0.90(+0.53%) |
Apr 23, 2019 | 168.55 | 171.24 | 168.51 | 169.31 | 272,508 | +0.33(+0.20%) |
Apr 22, 2019 | 168.76 | 171.71 | 167.06 | 168.98 | 400,094 | +0.21(+0.12%) |
Apr 18, 2019 | 162.09 | 169.57 | 159.17 | 168.77 | 472,729 | +8.28(+5.16%) |
Apr 17, 2019 | 162.49 | 163.84 | 160.15 | 160.49 | 319,489 | -1.38(-0.86%) |
Apr 16, 2019 | 162.24 | 163.18 | 161.25 | 161.88 | 264,460 | +0.19(+0.12%) |
Apr 15, 2019 | 159.48 | 162.05 | 154.65 | 161.69 | 190,533 | +2.21(+1.39%) |
Apr 12, 2019 | 157.21 | 159.74 | 156.96 | 159.47 | 207,326 | +2.88(+1.84%) |
Apr 11, 2019 | 155.86 | 158.45 | 155.22 | 156.60 | 254,981 | +1.17(+0.75%) |
Apr 10, 2019 | 155.40 | 156.30 | 152.88 | 155.43 | 244,883 | +1.38(+0.89%) |
Apr 09, 2019 | 159.82 | 160.31 | 151.52 | 154.06 | 631,273 | -7.15(-4.44%) |
Apr 08, 2019 | 161.02 | 161.97 | 160.54 | 161.21 | 120,296 | -0.39(-0.24%) |
Apr 05, 2019 | 161.15 | 162.06 | 160.15 | 161.60 | 222,504 | +0.80(+0.50%) |
Apr 04, 2019 | 161.36 | 162.39 | 159.68 | 160.80 | 230,946 | -0.24(-0.15%) |
Apr 03, 2019 | 160.16 | 162.24 | 159.49 | 161.04 | 187,258 | +1.93(+1.21%) |
Apr 02, 2019 | 159.01 | 159.58 | 157.40 | 159.11 | 341,181 | -0.11(-0.07%) |
Apr 01, 2019 | 157.49 | 159.37 | 156.49 | 159.23 | 196,374 | +2.71(+1.73%) |
Mar 29, 2019 | 156.54 | 157.87 | 155.75 | 156.51 | 293,334 | +0.43(+0.27%) |
Mar 28, 2019 | 151.87 | 156.18 | 151.80 | 156.09 | 313,770 | +3.49(+2.29%) |
Mar 27, 2019 | 149.41 | 152.63 | 149.01 | 152.60 | 190,810 | +3.22(+2.15%) |
Mar 26, 2019 | 151.18 | 151.43 | 148.40 | 149.38 | 162,299 | -0.85(-0.57%) |
Mar 25, 2019 | 148.01 | 150.73 | 148.01 | 150.23 | 138,144 | +2.02(+1.36%) |
Mar 22, 2019 | 150.68 | 151.59 | 148.05 | 148.21 | 223,347 | -3.36(-2.22%) |
Mar 21, 2019 | 148.74 | 152.32 | 148.50 | 151.57 | 132,556 | +2.41(+1.62%) |
Mar 20, 2019 | 149.86 | 150.18 | 148.56 | 149.16 | 166,599 | -0.62(-0.41%) |
Mar 19, 2019 | 151.62 | 152.23 | 149.59 | 149.78 | 181,072 | -0.91(-0.60%) |
Mar 18, 2019 | 149.22 | 150.87 | 148.65 | 150.69 | 378,534 | +1.75(+1.18%) |
Mar 15, 2019 | 151.25 | 151.71 | 148.48 | 148.93 | 416,023 | -2.01(-1.33%) |
Mar 14, 2019 | 151.66 | 151.95 | 150.47 | 150.94 | 204,037 | -1.23(-0.81%) |
Mar 13, 2019 | 150.35 | 152.96 | 150.16 | 152.18 | 255,721 | +1.74(+1.15%) |
Mar 12, 2019 | 150.02 | 151.09 | 148.83 | 150.44 | 168,082 | +0.43(+0.28%) |
Mar 11, 2019 | 147.83 | 150.23 | 147.32 | 150.02 | 274,776 | +2.32(+1.57%) |
Mar 08, 2019 | 147.40 | 147.80 | 145.85 | 147.70 | 182,017 | -0.70(-0.47%) |
Mar 07, 2019 | 149.03 | 150.22 | 147.68 | 148.40 | 262,276 | -0.90(-0.60%) |
Mar 06, 2019 | 150.73 | 153.00 | 149.09 | 149.30 | 237,918 | -1.83(-1.21%) |
Mar 05, 2019 | 150.87 | 152.40 | 149.80 | 151.12 | 405,025 | +0.47(+0.31%) |
Mar 04, 2019 | 151.06 | 152.27 | 148.91 | 150.65 | 147,596 | +0.02(+0.01%) |
Mar 01, 2019 | 151.87 | 152.56 | 149.76 | 150.63 | 204,638 | -0.30(-0.20%) |
Feb 28, 2019 | 151.50 | 152.61 | 150.28 | 150.93 | 210,424 | -1.06(-0.70%) |
Feb 27, 2019 | 152.19 | 153.26 | 151.37 | 151.99 | 220,058 | -0.59(-0.38%) |
Feb 26, 2019 | 151.11 | 153.10 | 150.23 | 152.58 | 324,279 | +1.07(+0.71%) |
Feb 25, 2019 | 149.77 | 151.64 | 149.50 | 151.51 | 262,815 | +1.34(+0.89%) |
Feb 22, 2019 | 151.21 | 151.21 | 148.95 | 150.17 | 287,085 | +3.17(+2.16%) |
Feb 21, 2019 | 144.06 | 147.41 | 142.05 | 147.00 | 199,554 | +2.52(+1.74%) |
Feb 20, 2019 | 146.18 | 146.18 | 143.62 | 144.48 | 272,021 | -1.68(-1.15%) |
Feb 19, 2019 | 143.71 | 146.44 | 143.11 | 146.17 | 412,273 | +2.37(+1.64%) |
Feb 15, 2019 | 142.50 | 143.95 | 140.87 | 143.80 | 448,597 | +1.41(+0.99%) |
Feb 14, 2019 | 143.34 | 145.32 | 140.36 | 142.39 | 805,220 | -6.93(-4.64%) |
Feb 13, 2019 | 150.41 | 151.23 | 147.16 | 149.32 | 220,130 | -0.78(-0.52%) |
Feb 12, 2019 | 148.12 | 150.25 | 146.30 | 150.09 | 174,412 | +3.09(+2.10%) |
Feb 11, 2019 | 148.76 | 148.83 | 144.65 | 147.00 | 384,980 | -1.18(-0.80%) |
Feb 08, 2019 | 147.41 | 148.75 | 146.91 | 148.18 | 174,618 | +0.11(+0.08%) |
Feb 07, 2019 | 146.30 | 148.13 | 146.12 | 148.07 | 134,674 | +0.74(+0.50%) |
Feb 06, 2019 | 148.59 | 151.36 | 146.53 | 147.33 | 126,533 | -1.22(-0.82%) |
Feb 05, 2019 | 146.49 | 149.30 | 143.05 | 148.55 | 201,938 | +2.13(+1.45%) |
Feb 04, 2019 | 143.56 | 146.57 | 142.76 | 146.42 | 170,596 | +2.98(+2.08%) |
Feb 01, 2019 | 141.50 | 143.57 | 139.79 | 143.44 | 340,358 | +1.62(+1.14%) |
Jan 31, 2019 | 142.58 | 143.47 | 140.86 | 141.82 | 217,005 | -0.65(-0.46%) |
Jan 30, 2019 | 143.22 | 144.40 | 141.68 | 142.48 | 336,373 | -0.54(-0.38%) |
Jan 29, 2019 | 143.79 | 143.83 | 141.82 | 143.02 | 122,503 | -0.41(-0.28%) |
Jan 28, 2019 | 141.60 | 144.29 | 141.60 | 143.42 | 124,946 | +0.94(+0.66%) |
Jan 25, 2019 | 145.49 | 145.66 | 142.10 | 142.49 | 156,543 | -1.90(-1.32%) |
Jan 24, 2019 | 144.13 | 145.52 | 142.72 | 144.39 | 139,430 | +0.37(+0.26%) |
Jan 23, 2019 | 144.55 | 146.26 | 142.41 | 144.02 | 178,729 | +0.31(+0.22%) |
Jan 22, 2019 | 143.53 | 144.92 | 141.70 | 143.71 | 254,642 | -0.71(-0.49%) |
Jan 18, 2019 | 142.88 | 146.05 | 142.16 | 144.42 | 274,295 | +1.76(+1.23%) |
Jan 17, 2019 | 139.65 | 144.43 | 139.65 | 142.66 | 265,062 | +2.36(+1.68%) |
Jan 16, 2019 | 141.65 | 142.02 | 139.97 | 140.30 | 258,544 | -1.22(-0.86%) |
Jan 15, 2019 | 142.84 | 143.85 | 140.19 | 141.52 | 195,214 | -1.33(-0.93%) |
Jan 14, 2019 | 143.21 | 144.86 | 142.85 | 142.85 | 158,887 | -0.78(-0.54%) |
Jan 11, 2019 | 144.56 | 145.10 | 143.38 | 143.63 | 173,350 | -0.94(-0.65%) |
Jan 10, 2019 | 144.44 | 145.31 | 142.68 | 144.57 | 140,548 | -0.61(-0.42%) |
Jan 09, 2019 | 142.07 | 146.52 | 141.67 | 145.17 | 158,845 | +3.43(+2.42%) |
Jan 08, 2019 | 142.87 | 142.91 | 140.98 | 141.75 | 173,136 | -0.30(-0.21%) |
Jan 07, 2019 | 141.61 | 143.26 | 140.59 | 142.05 | 147,542 | +0.82(+0.58%) |
Jan 04, 2019 | 137.96 | 141.80 | 137.26 | 141.23 | 171,130 | +4.65(+3.40%) |
Jan 03, 2019 | 139.06 | 139.06 | 134.18 | 136.58 | 221,594 | -1.45(-1.05%) |
Jan 02, 2019 | 138.74 | 140.02 | 137.18 | 138.03 | 274,871 | -2.60(-1.85%) |
Dec 31, 2018 | 140.83 | 141.39 | 139.57 | 140.63 | 277,889 | +0.77(+0.55%) |
Dec 28, 2018 | 138.58 | 141.40 | 137.21 | 139.87 | 265,522 | +2.12(+1.54%) |
Dec 27, 2018 | 135.15 | 137.80 | 133.51 | 137.75 | 254,139 | +1.41(+1.03%) |
Dec 26, 2018 | 132.44 | 136.39 | 129.63 | 136.34 | 245,257 | +5.20(+3.97%) |
Dec 24, 2018 | 130.84 | 132.90 | 130.27 | 131.13 | 173,139 | -0.89(-0.67%) |
Dec 21, 2018 | 136.48 | 138.28 | 131.72 | 132.02 | 500,602 | -4.79(-3.50%) |
Dec 20, 2018 | 135.93 | 138.67 | 134.56 | 136.81 | 342,520 | +0.33(+0.24%) |
Dec 19, 2018 | 137.57 | 141.78 | 135.50 | 136.48 | 275,650 | -1.15(-0.84%) |
Dec 18, 2018 | 137.97 | 139.59 | 137.19 | 137.63 | 223,017 | +0.19(+0.14%) |
Dec 17, 2018 | 138.38 | 139.63 | 135.97 | 137.44 | 217,848 | -1.48(-1.06%) |
Dec 14, 2018 | 141.93 | 146.62 | 138.43 | 138.92 | 226,729 | -3.87(-2.71%) |
Dec 13, 2018 | 142.24 | 144.76 | 141.31 | 142.79 | 155,640 | +0.78(+0.55%) |
Dec 12, 2018 | 143.76 | 146.56 | 141.94 | 142.01 | 231,742 | -0.25(-0.17%) |
Dec 11, 2018 | 144.02 | 146.57 | 141.91 | 142.26 | 189,069 | -0.25(-0.17%) |
Dec 10, 2018 | 143.30 | 143.75 | 139.98 | 142.50 | 228,899 | -1.68(-1.17%) |
Dec 07, 2018 | 147.16 | 149.90 | 142.53 | 144.19 | 254,212 | -3.88(-2.62%) |
Dec 06, 2018 | 149.09 | 149.09 | 144.09 | 148.07 | 289,106 | -3.16(-2.09%) |
Dec 04, 2018 | 155.85 | 156.09 | 150.00 | 151.23 | 323,340 | -4.63(-2.97%) |
Dec 03, 2018 | 155.22 | 156.10 | 152.82 | 155.86 | 151,133 | +2.12(+1.38%) |
Nov 30, 2018 | 152.12 | 153.94 | 150.13 | 153.74 | 226,729 | +2.03(+1.34%) |
Nov 29, 2018 | 151.93 | 152.62 | 150.84 | 151.71 | 145,487 | -0.78(-0.51%) |
Nov 28, 2018 | 146.95 | 152.58 | 146.95 | 152.50 | 226,430 | +5.89(+4.02%) |
Nov 27, 2018 | 145.73 | 148.04 | 145.73 | 146.60 | 155,026 | +0.48(+0.33%) |
Nov 26, 2018 | 147.41 | 147.68 | 144.57 | 146.12 | 240,010 | +0.25(+0.17%) |
Nov 23, 2018 | 144.90 | 146.53 | 144.69 | 145.86 | 127,581 | +0.97(+0.67%) |
Nov 21, 2018 | 144.89 | 144.89 | 144.89 | 0 | +1.33(+0.93%) | |
Nov 20, 2018 | 142.62 | 144.39 | 141.16 | 143.56 | 269,127 | -0.62(-0.43%) |
Nov 19, 2018 | 146.19 | 146.62 | 143.24 | 144.18 | 291,020 | -2.01(-1.38%) |
Nov 16, 2018 | 143.62 | 146.67 | 142.72 | 146.19 | 385,916 | +2.19(+1.52%) |
Nov 15, 2018 | 142.16 | 144.06 | 141.42 | 144.00 | 206,963 | +0.93(+0.65%) |
Nov 14, 2018 | 141.83 | 144.58 | 141.41 | 143.07 | 277,448 | +2.09(+1.48%) |
Nov 13, 2018 | 139.90 | 142.18 | 139.90 | 140.98 | 210,351 | +1.33(+0.95%) |
Nov 12, 2018 | 139.50 | 141.19 | 138.36 | 139.65 | 270,205 | +0.10(+0.07%) |
Nov 09, 2018 | 139.96 | 140.82 | 136.81 | 139.55 | 247,134 | -1.27(-0.90%) |
Nov 08, 2018 | 139.43 | 141.15 | 139.04 | 140.82 | 217,886 | +1.26(+0.91%) |
Nov 07, 2018 | 139.66 | 141.29 | 139.01 | 139.56 | 322,568 | +0.85(+0.61%) |
Nov 06, 2018 | 137.96 | 139.91 | 137.94 | 138.71 | 236,524 | +0.76(+0.55%) |
Nov 05, 2018 | 136.91 | 139.23 | 136.54 | 137.94 | 247,795 | +1.10(+0.81%) |
Nov 02, 2018 | 138.79 | 139.59 | 135.06 | 136.84 | 334,071 | -1.23(-0.89%) |
Nov 01, 2018 | 137.92 | 139.31 | 137.20 | 138.07 | 259,851 | +0.59(+0.43%) |
Oct 31, 2018 | 136.19 | 138.43 | 136.19 | 137.47 | 341,110 | +2.11(+1.56%) |
Oct 30, 2018 | 132.29 | 135.70 | 132.29 | 135.36 | 455,776 | +2.26(+1.70%) |
Oct 29, 2018 | 134.65 | 136.21 | 131.34 | 133.10 | 439,935 | +0.02(+0.01%) |
Oct 26, 2018 | 132.90 | 135.28 | 132.09 | 133.08 | 351,882 | -1.63(-1.21%) |
Oct 25, 2018 | 131.97 | 135.83 | 131.56 | 134.71 | 487,090 | +3.73(+2.84%) |
Oct 24, 2018 | 131.68 | 134.76 | 130.95 | 130.98 | 477,363 | -0.83(-0.63%) |
Oct 23, 2018 | 131.54 | 133.39 | 129.06 | 131.81 | 740,908 | -1.52(-1.14%) |
Oct 22, 2018 | 133.16 | 135.15 | 132.62 | 133.33 | 469,517 | +0.31(+0.23%) |
Oct 19, 2018 | 134.91 | 136.50 | 131.82 | 133.02 | 654,465 | -1.24(-0.92%) |
Oct 18, 2018 | 140.07 | 142.95 | 133.37 | 134.26 | 857,586 | -1.78(-1.31%) |
Oct 17, 2018 | 140.18 | 142.94 | 134.91 | 136.04 | 814,803 | -4.09(-2.92%) |
Oct 16, 2018 | 139.88 | 140.86 | 137.62 | 140.13 | 415,450 | +1.16(+0.83%) |
Oct 15, 2018 | 139.36 | 140.09 | 136.91 | 138.97 | 271,983 | -0.77(-0.55%) |
Oct 12, 2018 | 139.83 | 140.76 | 138.29 | 139.75 | 372,980 | +1.25(+0.90%) |
Oct 11, 2018 | 140.10 | 142.63 | 138.38 | 138.50 | 472,238 | -1.75(-1.24%) |
Oct 10, 2018 | 142.45 | 143.85 | 140.07 | 140.25 | 422,361 | -2.85(-1.99%) |
Oct 09, 2018 | 145.09 | 145.71 | 142.94 | 143.09 | 404,474 | -2.57(-1.77%) |
Oct 08, 2018 | 147.31 | 147.49 | 145.17 | 145.67 | 323,562 | -1.25(-0.85%) |
Oct 05, 2018 | 147.14 | 149.22 | 146.11 | 146.91 | 357,501 | -1.22(-0.82%) |
Oct 04, 2018 | 151.13 | 151.90 | 147.84 | 148.13 | 325,603 | -4.22(-2.77%) |
Oct 03, 2018 | 155.53 | 155.53 | 152.33 | 152.36 | 197,672 | -2.57(-1.66%) |
Oct 02, 2018 | 157.45 | 158.38 | 152.92 | 154.93 | 309,284 | -2.58(-1.64%) |
Oct 01, 2018 | 157.84 | 158.53 | 157.08 | 157.52 | 331,881 | +0.11(+0.07%) |
Sep 28, 2018 | 156.00 | 157.97 | 156.00 | 157.40 | 171,435 | +1.41(+0.90%) |
Sep 27, 2018 | 156.74 | 157.59 | 155.75 | 156.00 | 218,961 | -0.82(-0.52%) |
Sep 26, 2018 | 159.57 | 159.57 | 156.63 | 156.82 | 137,032 | -2.21(-1.39%) |
Sep 25, 2018 | 157.71 | 159.75 | 156.82 | 159.03 | 183,785 | +1.08(+0.68%) |
Sep 24, 2018 | 158.13 | 159.10 | 157.20 | 157.95 | 245,232 | -1.75(-1.09%) |
Sep 21, 2018 | 160.11 | 161.98 | 159.51 | 159.69 | 346,051 | -0.18(-0.11%) |
Sep 20, 2018 | 163.28 | 163.28 | 159.11 | 159.87 | 238,336 | -2.73(-1.68%) |
Sep 19, 2018 | 164.95 | 164.95 | 161.70 | 162.60 | 281,424 | -2.17(-1.32%) |
Sep 18, 2018 | 163.01 | 165.21 | 162.54 | 164.77 | 177,054 | +1.78(+1.09%) |
Sep 17, 2018 | 164.98 | 164.98 | 161.62 | 162.99 | 180,418 | -1.59(-0.96%) |
Sep 14, 2018 | 162.95 | 164.89 | 162.95 | 164.57 | 193,063 | +1.19(+0.73%) |
Sep 13, 2018 | 164.07 | 165.88 | 162.55 | 163.38 | 189,225 | -0.40(-0.24%) |
Sep 12, 2018 | 162.03 | 164.04 | 161.00 | 163.78 | 207,483 | +1.99(+1.23%) |
Sep 11, 2018 | 160.81 | 162.76 | 160.29 | 161.79 | 121,911 | +0.67(+0.42%) |
Sep 10, 2018 | 161.29 | 161.96 | 159.17 | 161.12 | 166,152 | +0.86(+0.54%) |
Sep 07, 2018 | 159.61 | 161.17 | 158.87 | 160.26 | 185,006 | +0.65(+0.41%) |
Sep 06, 2018 | 158.29 | 160.31 | 156.47 | 159.61 | 181,297 | +1.59(+1.01%) |
Sep 05, 2018 | 156.05 | 159.37 | 155.58 | 158.02 | 215,267 | +1.28(+0.82%) |
Sep 04, 2018 | 154.93 | 158.71 | 153.82 | 156.73 | 159,240 | +1.80(+1.16%) |
Aug 31, 2018 | 154.93 | 154.93 | 154.93 | 0 | +1.24(+0.81%) | |
Aug 30, 2018 | 155.01 | 155.01 | 147.87 | 153.69 | 121,148 | -1.33(-0.86%) |
Aug 29, 2018 | 152.98 | 155.15 | 150.91 | 155.02 | 173,481 | +2.86(+1.88%) |
Aug 28, 2018 | 154.00 | 155.53 | 151.96 | 152.16 | 140,272 | -1.89(-1.22%) |
Aug 27, 2018 | 152.35 | 154.19 | 152.09 | 154.04 | 181,472 | +2.23(+1.47%) |
Aug 24, 2018 | 151.03 | 152.16 | 150.68 | 151.82 | 106,444 | +0.83(+0.55%) |
Aug 23, 2018 | 151.81 | 152.21 | 150.45 | 150.99 | 131,075 | -0.86(-0.57%) |
Aug 22, 2018 | 151.70 | 153.54 | 150.95 | 151.85 | 90,875 | -0.97(-0.64%) |
Aug 21, 2018 | 151.22 | 153.53 | 151.22 | 152.82 | 172,729 | +1.46(+0.97%) |
Aug 20, 2018 | 151.13 | 152.08 | 150.24 | 151.36 | 96,460 | +0.84(+0.56%) |
Aug 17, 2018 | 149.74 | 151.24 | 149.14 | 150.52 | 126,588 | +0.58(+0.38%) |
Aug 16, 2018 | 150.34 | 150.75 | 149.25 | 149.94 | 122,511 | +0.44(+0.30%) |
Aug 15, 2018 | 150.45 | 150.45 | 148.62 | 149.50 | 137,665 | -1.90(-1.25%) |
Aug 14, 2018 | 150.84 | 152.09 | 148.69 | 151.40 | 134,174 | +1.08(+0.72%) |
Aug 13, 2018 | 152.16 | 152.61 | 149.97 | 150.32 | 175,696 | -1.31(-0.86%) |
Aug 10, 2018 | 151.21 | 153.65 | 150.23 | 151.63 | 195,092 | -0.12(-0.08%) |
Aug 09, 2018 | 151.52 | 153.44 | 150.82 | 151.75 | 90,705 | +0.07(+0.05%) |
Aug 08, 2018 | 150.94 | 152.87 | 150.26 | 151.68 | 105,668 | +0.72(+0.48%) |
Aug 07, 2018 | 150.18 | 153.19 | 147.55 | 150.95 | 184,044 | +1.25(+0.84%) |
Aug 06, 2018 | 147.81 | 150.02 | 147.81 | 149.70 | 150,498 | +1.86(+1.26%) |
Aug 03, 2018 | 150.06 | 150.48 | 146.96 | 147.84 | 125,879 | -1.50(-1.01%) |
Aug 02, 2018 | 146.97 | 149.96 | 146.55 | 149.34 | 164,138 | +1.45(+0.98%) |
Aug 01, 2018 | 144.13 | 148.82 | 143.08 | 147.90 | 265,632 | +3.75(+2.60%) |
Jul 31, 2018 | 142.01 | 144.82 | 142.01 | 144.14 | 204,610 | +2.25(+1.58%) |
Jul 30, 2018 | 144.26 | 145.64 | 141.45 | 141.90 | 185,634 | -2.93(-2.02%) |
Jul 27, 2018 | 148.60 | 149.10 | 144.50 | 144.82 | 137,787 | -3.24(-2.19%) |
Jul 26, 2018 | 147.39 | 149.10 | 147.39 | 148.06 | 119,517 | +0.33(+0.22%) |
Jul 25, 2018 | 147.30 | 149.43 | 145.44 | 147.73 | 155,217 | +0.14(+0.10%) |
Jul 24, 2018 | 149.83 | 150.33 | 146.98 | 147.59 | 202,011 | -1.84(-1.23%) |
Jul 23, 2018 | 149.11 | 149.77 | 146.95 | 149.43 | 192,206 | +0.11(+0.08%) |
Jul 20, 2018 | 152.94 | 153.30 | 148.77 | 149.32 | 288,950 | -2.64(-1.74%) |
Jul 19, 2018 | 145.18 | 152.58 | 138.39 | 151.96 | 520,805 | +3.82(+2.58%) |
Jul 18, 2018 | 148.67 | 149.70 | 147.68 | 148.14 | 220,972 | -0.27(-0.18%) |
Jul 17, 2018 | 148.24 | 149.03 | 147.62 | 148.41 | 234,966 | +0.19(+0.13%) |
Jul 16, 2018 | 149.14 | 149.80 | 147.69 | 148.23 | 216,871 | -0.57(-0.39%) |
Jul 13, 2018 | 149.22 | 146.95 | 148.80 | 165,003 | +1.85(+1.26%) | |
Jul 12, 2018 | 147.20 | 146.72 | 146.95 | 127,129 | -0.25(-0.17%) | |
Jul 11, 2018 | 147.48 | 147.96 | 146.32 | 147.20 | 140,837 | -0.28(-0.19%) |
Jul 10, 2018 | 147.53 | 148.14 | 146.86 | 147.48 | 163,857 | +0.47(+0.32%) |
Jul 09, 2018 | 146.45 | 147.48 | 146.01 | 147.01 | 174,319 | +1.07(+0.74%) |
Jul 06, 2018 | 143.76 | 146.25 | 143.76 | 145.94 | 129,042 | +2.47(+1.72%) |
Jul 05, 2018 | 143.58 | 140.56 | 143.47 | 210,708 | +1.49(+1.05%) | |
Jul 03, 2018 | 141.98 | 141.98 | 141.98 | 0 | -2.05(-1.42%) | |
Jul 02, 2018 | 141.76 | 144.20 | 140.65 | 144.03 | 147,268 | +1.53(+1.08%) |
Jun 29, 2018 | 144.01 | 136.45 | 142.50 | 221,113 | -0.66(-0.46%) | |
Jun 28, 2018 | 143.79 | 145.76 | 140.87 | 143.16 | 206,932 | -2.59(-1.78%) |
Jun 27, 2018 | 145.66 | 147.95 | 143.81 | 145.74 | 227,585 | +0.23(+0.16%) |
Jun 26, 2018 | 144.28 | 145.47 | 142.75 | 145.52 | 167,751 | +1.76(+1.22%) |
Jun 25, 2018 | 145.26 | 145.26 | 142.91 | 143.76 | 177,850 | -1.09(-0.75%) |
Jun 22, 2018 | 145.65 | 146.21 | 144.03 | 144.85 | 209,335 | -0.38(-0.26%) |
Jun 21, 2018 | 147.13 | 147.49 | 145.03 | 145.22 | 142,041 | -2.31(-1.57%) |
Jun 20, 2018 | 145.79 | 148.16 | 144.02 | 147.54 | 225,317 | +2.13(+1.47%) |
Jun 19, 2018 | 145.94 | 142.51 | 145.40 | 226,310 | +0.56(+0.38%) | |
Jun 18, 2018 | 142.53 | 145.78 | 142.21 | 144.85 | 195,738 | +1.89(+1.32%) |
Jun 15, 2018 | 143.27 | 142.31 | 142.96 | 380,061 | +0.65(+0.46%) | |
Jun 14, 2018 | 141.03 | 142.76 | 140.32 | 142.31 | 167,412 | +1.90(+1.35%) |
Jun 13, 2018 | 141.28 | 141.62 | 139.31 | 140.41 | 179,372 | -0.95(-0.67%) |
Jun 12, 2018 | 140.59 | 141.74 | 140.21 | 141.36 | 140,182 | +0.76(+0.54%) |
Jun 11, 2018 | 140.39 | 140.81 | 139.65 | 140.60 | 98,789 | +0.35(+0.25%) |
Jun 08, 2018 | 139.20 | 140.46 | 138.93 | 140.25 | 171,788 | +0.50(+0.36%) |
Jun 07, 2018 | 139.22 | 140.52 | 138.81 | 139.75 | 215,159 | +0.60(+0.43%) |
Jun 06, 2018 | 137.61 | 139.24 | 136.54 | 139.15 | 187,477 | +1.60(+1.16%) |
Jun 05, 2018 | 135.88 | 138.05 | 135.88 | 137.55 | 130,454 | +1.52(+1.12%) |
Jun 04, 2018 | 133.98 | 136.66 | 133.98 | 136.03 | 237,331 | +2.63(+1.97%) |
Jun 01, 2018 | 135.31 | 135.43 | 133.37 | 133.39 | 302,537 | -1.03(-0.77%) |
May 31, 2018 | 135.70 | 135.96 | 133.96 | 134.43 | 161,313 | -1.21(-0.89%) |
May 30, 2018 | 135.10 | 136.12 | 134.20 | 135.64 | 273,817 | +0.72(+0.53%) |
May 29, 2018 | 135.58 | 136.24 | 133.93 | 134.93 | 243,947 | -1.20(-0.88%) |
May 25, 2018 | 136.12 | 136.12 | 136.12 | 0 | -1.69(-1.23%) | |
May 24, 2018 | 136.92 | 138.65 | 136.74 | 137.81 | 192,860 | +0.87(+0.63%) |
May 23, 2018 | 136.61 | 137.01 | 135.80 | 136.95 | 227,474 | -0.25(-0.19%) |
May 22, 2018 | 141.37 | 141.37 | 134.21 | 137.20 | 331,685 | -3.63(-2.58%) |
May 21, 2018 | 140.55 | 141.20 | 137.99 | 140.83 | 181,412 | +0.84(+0.60%) |
May 18, 2018 | 139.54 | 140.58 | 139.35 | 140.00 | 213,869 | +0.41(+0.30%) |
May 17, 2018 | 139.76 | 140.16 | 138.75 | 139.58 | 173,798 | -0.42(-0.30%) |
May 16, 2018 | 138.65 | 141.38 | 137.55 | 140.00 | 167,276 | +1.47(+1.06%) |
May 15, 2018 | 139.69 | 140.06 | 137.15 | 138.53 | 241,672 | -1.16(-0.83%) |
May 14, 2018 | 140.95 | 142.04 | 139.19 | 139.70 | 216,569 | -0.68(-0.49%) |
May 11, 2018 | 138.75 | 141.59 | 131.66 | 140.38 | 275,895 | +1.27(+0.91%) |
May 10, 2018 | 139.18 | 139.93 | 135.61 | 139.11 | 286,813 | -0.07(-0.05%) |
May 09, 2018 | 134.98 | 139.34 | 134.94 | 139.18 | 484,222 | +4.21(+3.12%) |
May 08, 2018 | 134.59 | 135.47 | 134.10 | 134.97 | 301,914 | +0.20(+0.15%) |
May 07, 2018 | 134.32 | 135.19 | 129.89 | 134.77 | 151,380 | +0.44(+0.33%) |
May 04, 2018 | 132.43 | 134.81 | 131.79 | 134.33 | 287,468 | +1.62(+1.22%) |
May 03, 2018 | 129.70 | 133.39 | 129.54 | 132.71 | 321,891 | +2.71(+2.08%) |
May 02, 2018 | 129.52 | 131.41 | 129.10 | 130.00 | 223,857 | +0.49(+0.38%) |