Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 129.23 | 130.31 | 127.71 | 128.04 | 794,900 | -1.64(-1.26%) |
Apr 29, 2019 | 129.60 | 130.61 | 128.98 | 129.68 | 744,350 | -0.38(-0.29%) |
Apr 26, 2019 | 129.06 | 130.31 | 128.02 | 130.06 | 719,091 | +0.98(+0.76%) |
Apr 25, 2019 | 131.47 | 131.62 | 129.06 | 129.07 | 646,496 | -2.66(-2.02%) |
Apr 24, 2019 | 131.12 | 132.32 | 130.06 | 131.73 | 560,329 | +0.58(+0.44%) |
Apr 23, 2019 | 130.44 | 131.23 | 128.55 | 131.16 | 1,289,608 | +1.19(+0.92%) |
Apr 22, 2019 | 131.03 | 131.40 | 129.54 | 129.97 | 788,317 | -1.26(-0.96%) |
Apr 18, 2019 | 131.50 | 133.25 | 130.95 | 131.23 | 1,055,768 | -0.13(-0.10%) |
Apr 17, 2019 | 129.43 | 131.66 | 129.43 | 131.36 | 1,218,198 | +2.36(+1.83%) |
Apr 16, 2019 | 127.84 | 129.73 | 127.13 | 128.99 | 858,394 | +1.20(+0.94%) |
Apr 15, 2019 | 128.21 | 129.39 | 127.03 | 127.79 | 911,529 | -0.41(-0.32%) |
Apr 12, 2019 | 126.43 | 128.21 | 126.12 | 128.20 | 962,180 | +2.22(+1.77%) |
Apr 11, 2019 | 126.11 | 126.95 | 125.32 | 125.98 | 730,496 | -0.42(-0.33%) |
Apr 10, 2019 | 125.83 | 127.36 | 125.53 | 126.39 | 801,891 | +0.72(+0.58%) |
Apr 09, 2019 | 127.94 | 128.20 | 125.58 | 125.67 | 1,173,952 | -0.79(-0.63%) |
Apr 08, 2019 | 125.90 | 127.30 | 125.11 | 126.46 | 1,016,104 | +0.14(+0.11%) |
Apr 05, 2019 | 127.38 | 128.75 | 125.97 | 126.32 | 1,395,770 | -1.22(-0.96%) |
Apr 04, 2019 | 123.53 | 128.14 | 122.85 | 127.55 | 1,594,789 | +3.98(+3.22%) |
Apr 03, 2019 | 124.08 | 124.55 | 123.22 | 123.56 | 1,161,670 | +0.28(+0.23%) |
Apr 02, 2019 | 124.29 | 124.40 | 122.39 | 123.29 | 1,266,053 | -0.82(-0.66%) |
Apr 01, 2019 | 122.31 | 124.24 | 121.95 | 124.11 | 2,066,552 | +3.06(+2.53%) |
Mar 29, 2019 | 126.99 | 126.99 | 120.55 | 121.05 | 2,566,183 | -5.27(-4.17%) |
Mar 28, 2019 | 124.24 | 131.39 | 123.88 | 126.32 | 5,525,224 | +16.25(+14.76%) |
Mar 27, 2019 | 109.66 | 111.23 | 109.40 | 110.07 | 1,637,696 | +0.78(+0.72%) |
Mar 26, 2019 | 109.53 | 110.38 | 108.56 | 109.29 | 828,234 | +0.90(+0.83%) |
Mar 25, 2019 | 106.36 | 108.85 | 105.67 | 108.39 | 1,235,095 | +1.97(+1.85%) |
Mar 22, 2019 | 107.47 | 107.80 | 105.88 | 106.42 | 1,455,610 | -1.47(-1.36%) |
Mar 21, 2019 | 106.09 | 107.99 | 105.41 | 107.89 | 1,026,710 | +1.59(+1.49%) |
Mar 20, 2019 | 108.97 | 109.55 | 106.07 | 106.30 | 1,237,565 | -2.96(-2.71%) |
Mar 19, 2019 | 110.92 | 111.13 | 108.95 | 109.26 | 850,668 | -1.37(-1.24%) |
Mar 18, 2019 | 109.71 | 110.70 | 109.25 | 110.63 | 1,224,384 | +0.93(+0.85%) |
Mar 15, 2019 | 111.94 | 112.27 | 109.65 | 109.70 | 1,303,592 | -2.19(-1.96%) |
Mar 14, 2019 | 112.17 | 112.38 | 111.51 | 111.89 | 487,237 | -0.40(-0.35%) |
Mar 13, 2019 | 111.63 | 113.17 | 111.59 | 112.29 | 657,020 | +1.08(+0.97%) |
Mar 12, 2019 | 111.48 | 111.55 | 109.97 | 111.21 | 667,229 | +0.04(+0.04%) |
Mar 11, 2019 | 110.02 | 111.20 | 109.56 | 111.17 | 606,455 | +1.70(+1.55%) |
Mar 08, 2019 | 108.44 | 109.54 | 107.15 | 109.47 | 842,499 | +0.02(+0.02%) |
Mar 07, 2019 | 108.93 | 109.72 | 107.77 | 109.45 | 1,087,328 | +0.16(+0.15%) |
Mar 06, 2019 | 110.64 | 110.93 | 108.58 | 109.29 | 1,116,764 | -1.12(-1.02%) |
Mar 05, 2019 | 111.65 | 111.67 | 110.01 | 110.41 | 1,167,935 | -0.86(-0.78%) |
Mar 04, 2019 | 114.48 | 114.66 | 110.94 | 111.28 | 1,285,671 | -3.00(-2.62%) |
Mar 01, 2019 | 115.51 | 117.56 | 113.52 | 114.27 | 957,948 | +0.28(+0.24%) |
Feb 28, 2019 | 115.28 | 115.28 | 113.90 | 114.00 | 927,638 | -1.46(-1.26%) |
Feb 27, 2019 | 114.60 | 115.98 | 114.06 | 115.45 | 822,856 | +0.62(+0.54%) |
Feb 26, 2019 | 114.92 | 116.78 | 114.20 | 114.83 | 712,789 | -0.10(-0.09%) |
Feb 25, 2019 | 117.94 | 118.02 | 114.73 | 114.93 | 1,524,123 | -1.79(-1.53%) |
Feb 22, 2019 | 115.13 | 116.80 | 114.51 | 116.72 | 1,090,273 | +2.50(+2.19%) |
Feb 21, 2019 | 113.03 | 114.50 | 112.83 | 114.22 | 918,529 | +1.03(+0.91%) |
Feb 20, 2019 | 112.20 | 113.78 | 111.67 | 113.18 | 1,062,357 | +1.33(+1.19%) |
Feb 19, 2019 | 112.09 | 112.51 | 111.67 | 111.85 | 995,131 | -0.18(-0.16%) |
Feb 15, 2019 | 112.67 | 113.46 | 111.80 | 112.03 | 771,626 | +0.51(+0.45%) |
Feb 14, 2019 | 110.36 | 111.86 | 110.12 | 111.53 | 852,527 | -0.14(-0.12%) |
Feb 13, 2019 | 113.72 | 114.04 | 111.42 | 111.67 | 765,799 | -1.79(-1.57%) |
Feb 12, 2019 | 112.37 | 113.95 | 111.73 | 113.45 | 1,104,895 | +1.54(+1.37%) |
Feb 11, 2019 | 110.44 | 112.58 | 110.44 | 111.91 | 695,466 | +1.88(+1.70%) |
Feb 08, 2019 | 109.02 | 110.06 | 108.74 | 110.04 | 857,586 | -0.31(-0.28%) |
Feb 07, 2019 | 110.50 | 110.98 | 109.02 | 110.35 | 1,099,400 | -1.06(-0.95%) |
Feb 06, 2019 | 111.29 | 111.63 | 110.39 | 111.41 | 680,434 | +0.46(+0.41%) |
Feb 05, 2019 | 109.64 | 112.10 | 109.64 | 110.95 | 1,015,726 | +2.88(+2.66%) |
Feb 04, 2019 | 107.95 | 108.41 | 106.90 | 108.07 | 1,018,610 | +0.15(+0.14%) |
Feb 01, 2019 | 108.66 | 108.84 | 107.23 | 107.92 | 1,075,358 | -0.35(-0.32%) |
Jan 31, 2019 | 109.53 | 109.58 | 107.64 | 108.27 | 810,141 | -1.23(-1.12%) |
Jan 30, 2019 | 108.21 | 109.53 | 106.68 | 109.50 | 812,379 | +2.08(+1.94%) |
Jan 29, 2019 | 107.59 | 108.03 | 105.57 | 107.42 | 798,533 | -0.20(-0.18%) |
Jan 28, 2019 | 106.14 | 107.66 | 105.94 | 107.62 | 542,008 | +0.08(+0.07%) |
Jan 25, 2019 | 106.66 | 108.14 | 106.10 | 107.54 | 594,868 | +2.36(+2.25%) |
Jan 24, 2019 | 103.41 | 105.28 | 103.12 | 105.18 | 586,149 | +1.78(+1.72%) |
Jan 23, 2019 | 105.34 | 105.42 | 101.88 | 103.40 | 1,278,467 | -0.84(-0.81%) |
Jan 22, 2019 | 107.77 | 108.61 | 103.84 | 104.24 | 1,267,461 | -5.09(-4.66%) |
Jan 18, 2019 | 108.76 | 109.99 | 107.75 | 109.33 | 1,646,848 | +2.60(+2.44%) |
Jan 17, 2019 | 102.94 | 107.21 | 102.88 | 106.73 | 1,173,876 | +2.99(+2.88%) |
Jan 16, 2019 | 103.68 | 105.16 | 103.51 | 103.75 | 917,199 | +0.13(+0.12%) |
Jan 15, 2019 | 104.19 | 104.35 | 102.47 | 103.62 | 1,019,649 | -0.06(-0.06%) |
Jan 14, 2019 | 103.95 | 104.61 | 102.60 | 103.68 | 1,771,147 | -1.28(-1.22%) |
Jan 11, 2019 | 104.79 | 106.81 | 103.58 | 104.96 | 2,341,382 | +6.78(+6.90%) |
Jan 10, 2019 | 97.01 | 99.19 | 96.58 | 98.18 | 1,567,507 | -3.64(-3.58%) |
Jan 09, 2019 | 102.08 | 102.55 | 100.41 | 101.82 | 1,063,638 | +1.25(+1.24%) |
Jan 08, 2019 | 99.61 | 101.18 | 98.63 | 100.57 | 1,448,372 | +2.77(+2.83%) |
Jan 07, 2019 | 95.36 | 99.04 | 95.36 | 97.80 | 1,874,896 | +4.65(+5.00%) |
Jan 04, 2019 | 91.50 | 94.67 | 91.45 | 93.15 | 1,069,917 | +3.14(+3.48%) |
Jan 03, 2019 | 92.26 | 92.26 | 89.24 | 90.01 | 1,296,146 | -2.76(-2.97%) |
Jan 02, 2019 | 90.55 | 93.60 | 89.95 | 92.77 | 904,207 | +0.54(+0.58%) |
Dec 31, 2018 | 91.84 | 92.80 | 91.21 | 92.24 | 916,539 | +0.61(+0.66%) |
Dec 28, 2018 | 91.60 | 93.14 | 90.35 | 91.63 | 1,487,020 | +0.48(+0.52%) |
Dec 27, 2018 | 89.88 | 91.15 | 87.79 | 91.15 | 891,823 | -0.30(-0.33%) |
Dec 26, 2018 | 86.28 | 91.50 | 86.12 | 91.45 | 1,258,655 | +5.29(+6.14%) |
Dec 24, 2018 | 87.47 | 88.09 | 85.80 | 86.16 | 695,239 | -1.88(-2.13%) |
Dec 21, 2018 | 90.22 | 92.27 | 88.01 | 88.04 | 1,676,274 | -1.61(-1.79%) |
Dec 20, 2018 | 90.95 | 92.11 | 88.41 | 89.65 | 1,616,057 | -1.12(-1.24%) |
Dec 19, 2018 | 92.20 | 93.56 | 89.98 | 90.77 | 1,921,314 | -0.84(-0.92%) |
Dec 18, 2018 | 91.40 | 93.70 | 90.89 | 91.61 | 1,811,149 | +0.97(+1.07%) |
Dec 17, 2018 | 91.33 | 93.62 | 89.81 | 90.64 | 1,809,237 | -1.86(-2.01%) |
Dec 14, 2018 | 92.66 | 95.54 | 92.02 | 92.49 | 1,231,457 | -1.37(-1.46%) |
Dec 13, 2018 | 98.15 | 98.55 | 93.77 | 93.86 | 1,197,975 | -3.96(-4.05%) |
Dec 12, 2018 | 99.50 | 100.08 | 97.54 | 97.82 | 1,281,600 | -0.51(-0.51%) |
Dec 11, 2018 | 101.06 | 102.21 | 97.82 | 98.33 | 1,239,852 | -1.69(-1.69%) |
Dec 10, 2018 | 101.65 | 102.38 | 98.59 | 100.02 | 1,144,110 | -1.64(-1.61%) |
Dec 07, 2018 | 105.23 | 106.95 | 100.89 | 101.65 | 1,178,450 | -4.18(-3.95%) |
Dec 06, 2018 | 104.94 | 105.91 | 101.97 | 105.83 | 1,332,298 | -0.63(-0.60%) |
Dec 04, 2018 | 113.09 | 114.60 | 105.41 | 106.47 | 1,455,377 | -6.91(-6.09%) |
Dec 03, 2018 | 112.42 | 115.99 | 112.41 | 113.37 | 2,571,488 | +3.71(+3.38%) |
Nov 30, 2018 | 108.27 | 114.47 | 108.27 | 109.66 | 3,159,868 | +0.73(+0.67%) |
Nov 29, 2018 | 110.06 | 111.14 | 108.30 | 108.93 | 1,852,532 | -1.13(-1.03%) |
Nov 28, 2018 | 109.46 | 110.93 | 107.80 | 110.06 | 2,327,156 | +0.80(+0.74%) |
Nov 27, 2018 | 110.15 | 111.14 | 107.71 | 109.25 | 1,744,912 | -2.40(-2.15%) |
Nov 26, 2018 | 110.45 | 112.49 | 110.01 | 111.66 | 1,216,226 | +2.42(+2.22%) |
Nov 23, 2018 | 109.90 | 110.55 | 109.16 | 109.24 | 408,673 | -1.56(-1.41%) |
Nov 21, 2018 | 110.80 | 110.80 | 110.80 | 0 | +3.75(+3.50%) | |
Nov 20, 2018 | 107.25 | 108.64 | 105.78 | 107.05 | 1,694,547 | -2.97(-2.70%) |
Nov 19, 2018 | 114.00 | 114.61 | 109.12 | 110.01 | 1,092,531 | -4.71(-4.11%) |
Nov 16, 2018 | 115.46 | 115.46 | 113.22 | 114.72 | 1,347,091 | -1.69(-1.45%) |
Nov 15, 2018 | 118.45 | 119.48 | 114.13 | 116.41 | 1,330,108 | -3.69(-3.07%) |
Nov 14, 2018 | 121.46 | 123.95 | 119.42 | 120.10 | 1,098,957 | +0.63(+0.53%) |
Nov 13, 2018 | 119.78 | 121.72 | 119.03 | 119.47 | 532,670 | +0.59(+0.49%) |
Nov 12, 2018 | 120.73 | 122.65 | 118.48 | 118.88 | 1,047,300 | -1.56(-1.29%) |
Nov 09, 2018 | 125.02 | 125.26 | 120.04 | 120.44 | 609,482 | -4.83(-3.86%) |
Nov 08, 2018 | 122.93 | 125.92 | 122.04 | 125.27 | 1,302,444 | +2.05(+1.67%) |
Nov 07, 2018 | 123.91 | 123.91 | 120.04 | 123.22 | 1,480,289 | -1.02(-0.82%) |
Nov 06, 2018 | 125.31 | 125.63 | 123.27 | 124.24 | 672,803 | -1.97(-1.56%) |
Nov 05, 2018 | 125.51 | 126.53 | 122.90 | 126.21 | 676,130 | +1.03(+0.82%) |
Nov 02, 2018 | 125.97 | 127.70 | 123.05 | 125.18 | 849,101 | +0.38(+0.30%) |
Nov 01, 2018 | 119.67 | 125.34 | 118.66 | 124.80 | 1,166,622 | +4.98(+4.16%) |
Oct 31, 2018 | 118.74 | 122.30 | 118.58 | 119.82 | 1,129,263 | +2.71(+2.31%) |
Oct 30, 2018 | 118.47 | 120.12 | 116.40 | 117.11 | 1,113,933 | -0.33(-0.28%) |
Oct 29, 2018 | 119.28 | 121.09 | 115.77 | 117.44 | 913,690 | -0.16(-0.13%) |
Oct 26, 2018 | 118.33 | 120.08 | 115.59 | 117.60 | 806,863 | -2.13(-1.78%) |
Oct 25, 2018 | 118.89 | 120.80 | 118.66 | 119.73 | 734,581 | +1.50(+1.27%) |
Oct 24, 2018 | 119.72 | 123.01 | 118.03 | 118.23 | 1,105,415 | -1.31(-1.10%) |
Oct 23, 2018 | 118.64 | 120.01 | 116.72 | 119.55 | 838,328 | -1.06(-0.88%) |
Oct 22, 2018 | 120.67 | 121.31 | 119.10 | 120.61 | 875,946 | +0.37(+0.31%) |
Oct 19, 2018 | 125.36 | 125.92 | 120.12 | 120.24 | 1,277,634 | -5.05(-4.03%) |
Oct 18, 2018 | 126.63 | 127.78 | 124.72 | 125.29 | 851,144 | -1.65(-1.30%) |
Oct 17, 2018 | 128.64 | 129.87 | 126.51 | 126.94 | 776,963 | -1.75(-1.36%) |
Oct 16, 2018 | 126.60 | 128.98 | 125.15 | 128.68 | 696,834 | +3.11(+2.47%) |
Oct 15, 2018 | 124.48 | 126.73 | 124.20 | 125.58 | 638,414 | +0.54(+0.43%) |
Oct 12, 2018 | 125.67 | 126.57 | 123.86 | 125.04 | 955,252 | +1.74(+1.41%) |
Oct 11, 2018 | 123.50 | 126.79 | 122.27 | 123.30 | 1,332,379 | -0.45(-0.36%) |
Oct 10, 2018 | 132.74 | 132.74 | 123.58 | 123.75 | 1,880,890 | -9.79(-7.33%) |
Oct 09, 2018 | 132.71 | 135.21 | 131.84 | 133.54 | 1,003,429 | +0.19(+0.14%) |
Oct 08, 2018 | 131.29 | 133.78 | 130.71 | 133.35 | 1,000,722 | +1.52(+1.15%) |
Oct 05, 2018 | 133.51 | 133.95 | 129.85 | 131.84 | 1,623,807 | -1.24(-0.93%) |
Oct 04, 2018 | 136.98 | 137.51 | 132.43 | 133.07 | 1,299,235 | -4.52(-3.29%) |
Oct 03, 2018 | 136.48 | 138.78 | 135.91 | 137.60 | 909,589 | +1.57(+1.15%) |
Oct 02, 2018 | 140.03 | 140.59 | 135.98 | 136.03 | 1,152,303 | -4.16(-2.96%) |
Oct 01, 2018 | 143.34 | 144.09 | 140.17 | 140.19 | 861,307 | -3.06(-2.13%) |
Sep 28, 2018 | 142.24 | 143.57 | 141.97 | 143.24 | 980,554 | +0.35(+0.24%) |
Sep 27, 2018 | 141.59 | 143.57 | 141.17 | 142.90 | 974,727 | +1.35(+0.95%) |
Sep 26, 2018 | 139.66 | 143.15 | 138.55 | 141.55 | 1,010,406 | +2.63(+1.89%) |
Sep 25, 2018 | 139.31 | 139.34 | 137.79 | 138.92 | 893,070 | -0.46(-0.33%) |
Sep 24, 2018 | 139.85 | 140.56 | 138.59 | 139.38 | 1,384,462 | -1.11(-0.79%) |
Sep 21, 2018 | 142.54 | 142.54 | 139.94 | 140.49 | 1,476,830 | -0.94(-0.67%) |
Sep 20, 2018 | 140.08 | 141.78 | 139.11 | 141.43 | 1,361,741 | +3.49(+2.53%) |
Sep 19, 2018 | 137.42 | 138.01 | 135.92 | 137.94 | 1,048,373 | +1.24(+0.91%) |
Sep 18, 2018 | 137.58 | 138.47 | 136.13 | 136.70 | 1,077,720 | -0.80(-0.58%) |
Sep 17, 2018 | 138.00 | 138.58 | 136.92 | 137.50 | 957,848 | -0.92(-0.67%) |
Sep 14, 2018 | 138.87 | 139.71 | 136.90 | 138.42 | 1,102,431 | -0.14(-0.10%) |
Sep 13, 2018 | 139.04 | 140.42 | 138.12 | 138.56 | 911,597 | +0.09(+0.06%) |
Sep 12, 2018 | 137.10 | 138.73 | 136.52 | 138.47 | 1,118,410 | +1.26(+0.92%) |
Sep 11, 2018 | 135.26 | 137.32 | 134.26 | 137.21 | 1,630,497 | +1.75(+1.29%) |
Sep 10, 2018 | 131.77 | 135.72 | 131.72 | 135.47 | 1,611,875 | +3.98(+3.03%) |
Sep 07, 2018 | 134.45 | 134.98 | 130.55 | 131.49 | 2,130,466 | -3.82(-2.82%) |
Sep 06, 2018 | 136.63 | 139.34 | 135.13 | 135.31 | 1,923,162 | -0.54(-0.39%) |
Sep 05, 2018 | 135.19 | 136.18 | 133.71 | 135.84 | 2,020,927 | +0.51(+0.37%) |
Sep 04, 2018 | 141.21 | 141.93 | 135.21 | 135.34 | 2,547,011 | -6.68(-4.70%) |
Aug 31, 2018 | 142.01 | 142.01 | 142.01 | 0 | +1.48(+1.05%) | |
Aug 30, 2018 | 154.75 | 155.22 | 139.87 | 140.53 | 5,274,039 | -14.88(-9.57%) |
Aug 29, 2018 | 154.04 | 155.85 | 151.83 | 155.41 | 2,002,142 | +0.72(+0.47%) |
Aug 28, 2018 | 154.10 | 155.94 | 152.46 | 154.69 | 1,034,631 | +1.31(+0.85%) |
Aug 27, 2018 | 154.34 | 155.29 | 152.42 | 153.38 | 904,872 | +0.13(+0.08%) |
Aug 24, 2018 | 152.61 | 153.56 | 150.36 | 153.25 | 927,150 | +0.55(+0.36%) |
Aug 23, 2018 | 153.15 | 154.80 | 152.27 | 152.71 | 880,684 | -0.70(-0.46%) |
Aug 22, 2018 | 150.88 | 155.05 | 150.88 | 153.41 | 1,147,071 | +2.12(+1.40%) |
Aug 21, 2018 | 150.96 | 152.71 | 150.44 | 151.29 | 1,141,710 | +0.98(+0.65%) |
Aug 20, 2018 | 149.04 | 150.52 | 148.62 | 150.31 | 853,416 | +2.35(+1.59%) |
Aug 17, 2018 | 147.36 | 148.85 | 146.66 | 147.96 | 823,494 | +0.93(+0.63%) |
Aug 16, 2018 | 147.79 | 148.53 | 146.49 | 147.03 | 615,873 | -0.29(-0.19%) |
Aug 15, 2018 | 152.11 | 152.11 | 146.32 | 147.31 | 730,362 | -5.44(-3.56%) |
Aug 14, 2018 | 151.66 | 152.94 | 150.62 | 152.75 | 732,818 | +0.77(+0.51%) |
Aug 13, 2018 | 153.22 | 153.22 | 151.24 | 151.98 | 436,575 | -0.50(-0.32%) |
Aug 10, 2018 | 153.67 | 154.69 | 152.00 | 152.47 | 796,270 | -2.42(-1.56%) |
Aug 09, 2018 | 152.86 | 156.33 | 152.02 | 154.89 | 658,275 | +2.05(+1.34%) |
Aug 08, 2018 | 152.91 | 153.70 | 152.28 | 152.84 | 493,552 | +0.38(+0.25%) |
Aug 07, 2018 | 151.47 | 152.90 | 150.84 | 152.46 | 641,000 | +1.67(+1.11%) |
Aug 06, 2018 | 149.23 | 151.41 | 148.11 | 150.79 | 662,743 | +1.19(+0.80%) |
Aug 03, 2018 | 149.47 | 150.44 | 149.01 | 149.60 | 483,388 | +0.06(+0.04%) |
Aug 02, 2018 | 147.93 | 149.62 | 146.20 | 149.55 | 736,651 | +0.61(+0.41%) |
Aug 01, 2018 | 151.65 | 153.14 | 148.77 | 148.93 | 674,035 | -3.32(-2.18%) |
Jul 31, 2018 | 153.72 | 154.56 | 150.47 | 152.25 | 846,784 | +0.22(+0.14%) |
Jul 30, 2018 | 152.26 | 152.90 | 151.10 | 152.03 | 730,424 | -0.77(-0.51%) |
Jul 27, 2018 | 156.30 | 156.73 | 151.92 | 152.81 | 522,612 | -3.39(-2.17%) |
Jul 26, 2018 | 156.07 | 158.52 | 154.93 | 156.20 | 981,088 | +0.50(+0.32%) |
Jul 25, 2018 | 152.28 | 155.74 | 152.28 | 155.69 | 724,121 | +2.99(+1.96%) |
Jul 24, 2018 | 154.00 | 155.08 | 152.25 | 152.71 | 1,037,513 | -1.38(-0.89%) |
Jul 23, 2018 | 154.09 | 155.29 | 152.96 | 154.09 | 1,074,507 | +0.89(+0.58%) |
Jul 20, 2018 | 152.73 | 155.11 | 152.37 | 153.19 | 985,951 | +0.91(+0.60%) |
Jul 19, 2018 | 150.58 | 152.97 | 150.19 | 152.28 | 740,667 | +1.75(+1.17%) |
Jul 18, 2018 | 149.55 | 150.87 | 149.10 | 150.53 | 853,067 | +0.29(+0.19%) |
Jul 17, 2018 | 147.03 | 151.06 | 147.03 | 150.24 | 1,292,076 | +3.46(+2.36%) |
Jul 16, 2018 | 147.26 | 148.21 | 146.68 | 146.78 | 934,986 | -0.27(-0.18%) |
Jul 13, 2018 | 146.90 | 148.62 | 146.21 | 147.05 | 475,616 | +0.06(+0.04%) |
Jul 12, 2018 | 147.21 | 147.73 | 146.64 | 146.99 | 722,938 | +0.59(+0.40%) |
Jul 11, 2018 | 148.56 | 148.75 | 145.86 | 146.40 | 1,106,858 | -3.66(-2.44%) |
Jul 10, 2018 | 148.68 | 150.23 | 147.77 | 150.06 | 1,004,351 | +1.64(+1.10%) |
Jul 09, 2018 | 145.28 | 148.87 | 145.28 | 148.43 | 1,209,737 | +3.21(+2.21%) |
Jul 06, 2018 | 144.45 | 146.44 | 144.34 | 145.21 | 696,232 | +0.59(+0.41%) |
Jul 05, 2018 | 145.70 | 146.11 | 143.28 | 144.62 | 875,771 | -0.05(-0.03%) |
Jul 03, 2018 | 144.67 | 144.67 | 144.67 | 0 | -2.64(-1.79%) | |
Jul 02, 2018 | 147.07 | 147.44 | 145.52 | 147.30 | 835,167 | -1.18(-0.80%) |
Jun 29, 2018 | 150.97 | 153.48 | 148.41 | 148.49 | 968,738 | -1.64(-1.09%) |
Jun 28, 2018 | 149.39 | 150.73 | 148.10 | 150.12 | 886,192 | -0.33(-0.22%) |
Jun 27, 2018 | 152.14 | 154.38 | 149.62 | 150.45 | 1,057,866 | -2.11(-1.39%) |
Jun 26, 2018 | 150.25 | 153.72 | 150.23 | 152.56 | 1,610,590 | +4.05(+2.72%) |
Jun 25, 2018 | 149.46 | 149.73 | 147.57 | 148.51 | 1,254,765 | -2.31(-1.53%) |
Jun 22, 2018 | 153.95 | 153.96 | 150.78 | 150.82 | 1,521,252 | -2.30(-1.50%) |
Jun 21, 2018 | 155.84 | 156.21 | 152.75 | 153.13 | 1,098,973 | -2.93(-1.88%) |
Jun 20, 2018 | 159.13 | 159.41 | 155.35 | 156.05 | 936,725 | -3.02(-1.90%) |
Jun 19, 2018 | 160.35 | 161.12 | 158.18 | 159.07 | 993,658 | -3.19(-1.97%) |
Jun 18, 2018 | 159.28 | 162.66 | 159.14 | 162.26 | 764,749 | +2.18(+1.36%) |
Jun 15, 2018 | 158.92 | 158.92 | 160.08 | 996,076 | +1.16(+0.73%) | |
Jun 14, 2018 | 161.10 | 161.10 | 158.66 | 158.92 | 1,116,379 | -2.04(-1.27%) |
Jun 13, 2018 | 164.56 | 165.04 | 160.66 | 160.96 | 885,425 | -3.88(-2.35%) |
Jun 12, 2018 | 165.08 | 166.03 | 164.19 | 164.84 | 683,177 | -0.29(-0.17%) |
Jun 11, 2018 | 167.13 | 167.82 | 165.01 | 165.13 | 566,920 | -1.65(-0.99%) |
Jun 08, 2018 | 163.64 | 166.88 | 162.91 | 166.77 | 844,183 | +3.02(+1.85%) |
Jun 07, 2018 | 163.64 | 166.32 | 163.24 | 163.75 | 965,780 | +0.70(+0.43%) |
Jun 06, 2018 | 163.14 | 163.04 | 1,133,636 | +3.41(+2.14%) | ||
Jun 05, 2018 | 158.53 | 159.86 | 157.49 | 159.63 | 955,293 | +1.12(+0.71%) |
Jun 04, 2018 | 157.79 | 158.51 | 155.96 | 158.51 | 918,897 | +0.86(+0.55%) |
Jun 01, 2018 | 160.66 | 161.15 | 156.42 | 157.65 | 1,294,341 | -1.03(-0.65%) |
May 31, 2018 | 154.47 | 159.14 | 153.76 | 158.68 | 2,844,714 | +4.46(+2.89%) |
May 30, 2018 | 154.71 | 155.71 | 154.09 | 154.22 | 2,235,424 | +0.39(+0.25%) |
May 29, 2018 | 155.36 | 156.10 | 153.49 | 153.83 | 1,287,377 | -2.69(-1.72%) |
May 25, 2018 | 156.52 | 156.52 | 156.52 | 0 | -0.71(-0.45%) | |
May 24, 2018 | 156.30 | 157.75 | 155.57 | 157.23 | 597,666 | +0.50(+0.32%) |
May 23, 2018 | 153.11 | 157.61 | 152.96 | 156.74 | 1,025,912 | +3.39(+2.21%) |
May 22, 2018 | 154.12 | 154.59 | 152.66 | 153.34 | 897,532 | +0.08(+0.05%) |
May 21, 2018 | 154.25 | 155.16 | 153.03 | 153.26 | 724,157 | -0.57(-0.37%) |
May 18, 2018 | 154.21 | 154.60 | 152.69 | 153.83 | 612,089 | -1.12(-0.72%) |
May 17, 2018 | 153.36 | 156.94 | 152.77 | 154.95 | 1,046,419 | +1.02(+0.66%) |
May 16, 2018 | 153.72 | 155.34 | 152.77 | 153.93 | 765,861 | +0.63(+0.41%) |
May 15, 2018 | 152.60 | 154.78 | 151.75 | 153.30 | 610,503 | +0.29(+0.19%) |
May 14, 2018 | 152.22 | 153.96 | 151.62 | 153.01 | 767,074 | +1.12(+0.74%) |
May 11, 2018 | 151.95 | 152.59 | 151.16 | 151.89 | 496,641 | +0.19(+0.12%) |
May 10, 2018 | 152.15 | 152.67 | 150.66 | 151.70 | 728,223 | -0.06(-0.04%) |
May 09, 2018 | 150.42 | 152.04 | 150.09 | 151.76 | 756,511 | +1.34(+0.89%) |
May 08, 2018 | 150.37 | 151.31 | 149.42 | 150.42 | 857,671 | +0.19(+0.13%) |
May 07, 2018 | 150.88 | 151.27 | 148.48 | 150.23 | 844,635 | -0.74(-0.49%) |
May 04, 2018 | 150.03 | 151.53 | 147.88 | 150.98 | 1,036,103 | +0.80(+0.53%) |
May 03, 2018 | 149.82 | 151.28 | 148.97 | 150.17 | 1,093,581 | -0.79(-0.53%) |
May 02, 2018 | 153.05 | 153.66 | 149.60 | 150.97 | 1,488,947 | -3.07(-2.00%) |