Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 131.28 | 133.31 | 130.12 | 130.58 | 957,288 | -0.23(-0.18%) |
Apr 29, 2019 | 131.14 | 131.28 | 129.88 | 130.81 | 334,499 | -0.46(-0.35%) |
Apr 26, 2019 | 132.99 | 134.19 | 131.14 | 131.28 | 759,562 | -1.81(-1.36%) |
Apr 25, 2019 | 132.99 | 134.89 | 132.06 | 133.08 | 713,713 | +0.32(+0.24%) |
Apr 24, 2019 | 131.92 | 132.90 | 131.46 | 132.76 | 503,986 | +0.93(+0.70%) |
Apr 23, 2019 | 134.84 | 135.26 | 131.46 | 131.83 | 1,279,924 | -3.57(-2.63%) |
Apr 22, 2019 | 137.02 | 137.11 | 135.17 | 135.40 | 960,971 | -0.28(-0.20%) |
Apr 18, 2019 | 135.58 | 137.76 | 135.35 | 135.68 | 1,233,511 | -0.83(-0.61%) |
Apr 17, 2019 | 133.78 | 137.11 | 133.73 | 136.51 | 563,942 | +1.11(+0.82%) |
Apr 16, 2019 | 134.29 | 136.28 | 134.19 | 135.40 | 424,711 | -0.23(-0.17%) |
Apr 15, 2019 | 135.21 | 136.88 | 135.07 | 135.63 | 389,790 | +0.28(+0.21%) |
Apr 12, 2019 | 135.63 | 136.60 | 134.84 | 135.35 | 532,647 | -2.73(-1.98%) |
Apr 11, 2019 | 137.16 | 138.96 | 137.16 | 138.08 | 435,458 | +0.19(+0.13%) |
Apr 10, 2019 | 138.64 | 139.31 | 137.72 | 137.90 | 479,262 | -1.44(-1.03%) |
Apr 09, 2019 | 138.73 | 140.12 | 138.18 | 139.34 | 713,258 | +2.27(+1.66%) |
Apr 08, 2019 | 138.18 | 139.18 | 136.97 | 137.06 | 596,513 | -0.51(-0.37%) |
Apr 05, 2019 | 138.27 | 138.81 | 137.38 | 137.57 | 577,681 | -1.71(-1.23%) |
Apr 04, 2019 | 139.94 | 141.09 | 139.01 | 139.29 | 792,960 | -1.07(-0.76%) |
Apr 03, 2019 | 139.10 | 141.42 | 138.41 | 140.35 | 999,496 | -0.69(-0.49%) |
Apr 02, 2019 | 140.96 | 142.30 | 140.63 | 141.05 | 485,322 | -0.09(-0.07%) |
Apr 01, 2019 | 142.90 | 143.41 | 140.72 | 141.14 | 931,373 | -4.96(-3.39%) |
Mar 29, 2019 | 146.42 | 148.51 | 145.82 | 146.10 | 1,047,269 | -2.36(-1.59%) |
Mar 28, 2019 | 149.66 | 151.79 | 148.32 | 148.46 | 975,704 | -2.13(-1.42%) |
Mar 27, 2019 | 148.37 | 153.46 | 147.40 | 150.59 | 1,709,498 | +2.04(+1.37%) |
Mar 26, 2019 | 148.55 | 150.91 | 146.61 | 148.55 | 1,497,709 | -3.20(-2.11%) |
Mar 25, 2019 | 152.07 | 153.97 | 149.85 | 151.75 | 1,943,260 | +0.46(+0.31%) |
Mar 22, 2019 | 145.45 | 151.43 | 144.48 | 151.29 | 2,411,476 | +8.06(+5.63%) |
Mar 21, 2019 | 149.53 | 149.53 | 142.35 | 143.23 | 1,547,790 | -4.72(-3.19%) |
Mar 20, 2019 | 147.07 | 149.85 | 144.89 | 147.95 | 2,147,601 | +1.59(+1.08%) |
Mar 19, 2019 | 144.88 | 148.12 | 143.50 | 146.36 | 1,248,310 | -0.23(-0.16%) |
Mar 18, 2019 | 147.93 | 148.26 | 146.18 | 146.59 | 730,017 | -1.57(-1.06%) |
Mar 15, 2019 | 149.37 | 149.75 | 146.78 | 148.16 | 745,898 | -2.13(-1.41%) |
Mar 14, 2019 | 150.01 | 151.17 | 149.32 | 150.29 | 610,325 | +0.42(+0.28%) |
Mar 13, 2019 | 151.40 | 151.72 | 148.30 | 149.88 | 918,997 | -3.14(-2.05%) |
Mar 12, 2019 | 153.66 | 154.03 | 152.05 | 153.02 | 729,275 | -1.53(-0.99%) |
Mar 11, 2019 | 160.36 | 160.36 | 154.40 | 154.54 | 1,010,102 | -7.07(-4.37%) |
Mar 08, 2019 | 164.52 | 165.35 | 161.43 | 161.61 | 1,562,424 | +0.97(+0.60%) |
Mar 07, 2019 | 157.64 | 162.30 | 157.41 | 160.64 | 1,813,709 | +3.93(+2.51%) |
Mar 06, 2019 | 153.71 | 157.22 | 153.71 | 156.71 | 1,190,597 | +2.96(+1.92%) |
Mar 05, 2019 | 153.02 | 154.87 | 152.60 | 153.76 | 845,826 | +0.69(+0.45%) |
Mar 04, 2019 | 149.55 | 157.31 | 149.18 | 153.06 | 1,639,898 | +1.62(+1.07%) |
Mar 01, 2019 | 151.40 | 154.08 | 150.71 | 151.45 | 1,147,257 | -3.00(-1.94%) |
Feb 28, 2019 | 153.94 | 154.91 | 153.06 | 154.45 | 837,080 | +1.53(+1.00%) |
Feb 27, 2019 | 154.50 | 156.16 | 152.65 | 152.92 | 990,785 | -0.14(-0.09%) |
Feb 26, 2019 | 153.53 | 153.80 | 151.49 | 153.06 | 1,245,175 | +0.46(+0.30%) |
Feb 25, 2019 | 150.75 | 152.88 | 149.78 | 152.60 | 842,636 | -0.69(-0.45%) |
Feb 22, 2019 | 155.05 | 155.51 | 153.02 | 153.29 | 674,211 | -2.86(-1.83%) |
Feb 21, 2019 | 155.65 | 157.96 | 155.05 | 156.16 | 1,049,570 | +1.75(+1.14%) |
Feb 20, 2019 | 155.47 | 156.34 | 153.57 | 154.40 | 822,189 | -0.97(-0.62%) |
Feb 19, 2019 | 157.73 | 157.73 | 154.08 | 155.37 | 642,010 | -0.78(-0.50%) |
Feb 15, 2019 | 157.87 | 158.33 | 156.07 | 156.16 | 1,025,029 | -5.22(-3.24%) |
Feb 14, 2019 | 162.49 | 164.01 | 159.12 | 161.38 | 1,302,449 | +1.29(+0.81%) |
Feb 13, 2019 | 160.13 | 160.87 | 158.42 | 160.09 | 1,212,900 | -1.62(-1.00%) |
Feb 12, 2019 | 164.80 | 164.89 | 160.87 | 161.70 | 1,229,298 | -6.42(-3.82%) |
Feb 11, 2019 | 166.97 | 169.19 | 166.51 | 168.12 | 811,939 | -0.14(-0.08%) |
Feb 08, 2019 | 171.73 | 173.30 | 168.17 | 168.26 | 2,107,741 | -0.65(-0.38%) |
Feb 07, 2019 | 167.52 | 172.24 | 166.41 | 168.91 | 2,199,634 | +4.94(+3.02%) |
Feb 06, 2019 | 164.01 | 165.54 | 163.04 | 163.97 | 1,308,047 | +0.65(+0.40%) |
Feb 05, 2019 | 164.47 | 165.63 | 162.81 | 163.32 | 686,512 | -2.08(-1.26%) |
Feb 04, 2019 | 168.86 | 170.34 | 165.35 | 165.40 | 1,313,218 | -3.51(-2.08%) |
Feb 01, 2019 | 168.82 | 170.57 | 166.83 | 168.91 | 681,181 | -0.37(-0.22%) |
Jan 31, 2019 | 173.85 | 174.31 | 168.31 | 169.28 | 1,274,446 | -4.20(-2.42%) |
Jan 30, 2019 | 178.84 | 180.55 | 171.73 | 173.48 | 1,467,979 | -8.87(-4.86%) |
Jan 29, 2019 | 181.29 | 184.16 | 179.95 | 182.35 | 573,079 | +0.92(+0.51%) |
Jan 28, 2019 | 182.26 | 185.45 | 181.34 | 181.43 | 787,291 | +4.02(+2.27%) |
Jan 25, 2019 | 177.78 | 178.80 | 175.56 | 177.41 | 913,407 | -4.39(-2.41%) |
Jan 24, 2019 | 182.72 | 185.03 | 180.64 | 181.80 | 828,314 | -0.65(-0.35%) |
Jan 23, 2019 | 180.74 | 187.85 | 179.31 | 182.45 | 939,213 | -0.65(-0.35%) |
Jan 22, 2019 | 179.44 | 186.79 | 179.03 | 183.09 | 1,048,995 | +6.98(+3.96%) |
Jan 18, 2019 | 179.26 | 180.97 | 175.01 | 176.12 | 1,183,641 | -7.30(-3.98%) |
Jan 17, 2019 | 189.65 | 189.75 | 181.29 | 183.42 | 902,842 | -4.06(-2.17%) |
Jan 16, 2019 | 187.71 | 188.13 | 185.31 | 187.48 | 643,094 | -1.25(-0.66%) |
Jan 15, 2019 | 194.41 | 194.46 | 187.94 | 188.73 | 798,538 | -6.65(-3.40%) |
Jan 14, 2019 | 196.72 | 197.55 | 193.40 | 195.38 | 560,258 | +3.51(+1.83%) |
Jan 11, 2019 | 194.74 | 196.12 | 191.82 | 191.87 | 546,421 | +0.05(+0.02%) |
Jan 10, 2019 | 197.92 | 199.49 | 191.46 | 191.82 | 1,340,684 | -2.45(-1.26%) |
Jan 09, 2019 | 194.83 | 198.06 | 191.73 | 194.27 | 1,006,171 | -2.54(-1.29%) |
Jan 08, 2019 | 196.68 | 203.24 | 195.43 | 196.81 | 905,223 | -5.64(-2.78%) |
Jan 07, 2019 | 206.29 | 208.83 | 198.43 | 202.45 | 711,847 | -4.67(-2.25%) |
Jan 04, 2019 | 220.88 | 221.97 | 205.22 | 207.12 | 1,324,245 | -22.96(-9.98%) |
Jan 03, 2019 | 219.91 | 231.74 | 219.27 | 230.08 | 1,708,226 | +15.29(+7.12%) |
Jan 02, 2019 | 225.78 | 225.78 | 212.15 | 214.79 | 1,301,432 | -0.23(-0.11%) |
Dec 31, 2018 | 216.45 | 221.95 | 214.83 | 215.02 | 992,021 | -5.96(-2.70%) |
Dec 28, 2018 | 216.31 | 224.49 | 211.41 | 220.98 | 1,419,461 | +1.02(+0.46%) |
Dec 27, 2018 | 235.35 | 245.32 | 219.91 | 219.96 | 1,333,227 | -5.82(-2.58%) |
Dec 26, 2018 | 259.74 | 267.36 | 217.00 | 225.78 | 2,192,810 | -39.06(-14.75%) |
Dec 24, 2018 | 250.99 | 265.49 | 247.12 | 264.84 | 1,142,903 | +19.10(+7.77%) |
Dec 21, 2018 | 228.81 | 247.72 | 220.43 | 245.75 | 2,367,338 | +14.59(+6.31%) |
Dec 20, 2018 | 224.30 | 238.01 | 219.70 | 231.16 | 2,668,899 | +10.54(+4.78%) |
Dec 19, 2018 | 210.59 | 225.08 | 200.60 | 220.62 | 2,874,724 | +9.80(+4.65%) |
Dec 18, 2018 | 205.71 | 215.19 | 203.73 | 210.82 | 1,753,550 | +0.41(+0.20%) |
Dec 17, 2018 | 200.97 | 214.31 | 198.02 | 210.40 | 2,035,120 | +12.10(+6.10%) |
Dec 14, 2018 | 193.19 | 199.68 | 190.89 | 198.30 | 1,197,076 | +10.49(+5.59%) |
Dec 13, 2018 | 185.55 | 190.57 | 183.43 | 187.81 | 1,337,833 | +0.37(+0.20%) |
Dec 12, 2018 | 183.30 | 187.71 | 179.98 | 187.44 | 1,287,168 | -2.99(-1.57%) |
Dec 11, 2018 | 182.93 | 194.06 | 182.38 | 190.43 | 1,394,635 | -0.09(-0.05%) |
Dec 10, 2018 | 192.13 | 202.39 | 188.22 | 190.52 | 1,671,934 | -0.92(-0.48%) |
Dec 07, 2018 | 179.84 | 193.37 | 176.25 | 191.44 | 1,856,577 | +12.79(+7.16%) |
Dec 06, 2018 | 186.61 | 193.65 | 178.65 | 178.65 | 2,007,392 | +1.29(+0.73%) |
Dec 04, 2018 | 163.83 | 178.65 | 163.05 | 177.36 | 1,740,475 | +15.05(+9.27%) |
Dec 03, 2018 | 160.33 | 165.44 | 160.10 | 162.31 | 869,775 | -6.31(-3.74%) |
Nov 30, 2018 | 172.39 | 172.94 | 167.60 | 168.62 | 579,687 | -3.31(-1.93%) |
Nov 29, 2018 | 172.48 | 174.78 | 168.98 | 171.93 | 670,541 | +1.06(+0.62%) |
Nov 28, 2018 | 180.81 | 183.07 | 170.82 | 170.87 | 940,699 | -12.61(-6.87%) |
Nov 27, 2018 | 187.76 | 189.00 | 183.43 | 183.48 | 678,141 | -1.84(-0.99%) |
Nov 26, 2018 | 189.05 | 189.92 | 185.14 | 185.32 | 1,198,326 | -9.11(-4.69%) |
Nov 23, 2018 | 194.85 | 194.89 | 191.17 | 194.43 | 420,277 | +3.91(+2.05%) |
Nov 21, 2018 | 190.52 | 190.52 | 190.52 | 0 | -1.80(-0.93%) | |
Nov 20, 2018 | 190.06 | 194.48 | 186.66 | 192.32 | 1,533,485 | +10.08(+5.53%) |
Nov 19, 2018 | 174.78 | 184.22 | 174.14 | 182.24 | 1,774,298 | +8.74(+5.04%) |
Nov 16, 2018 | 177.22 | 178.33 | 171.51 | 173.49 | 1,270,827 | -1.15(-0.66%) |
Nov 15, 2018 | 183.34 | 186.75 | 173.68 | 174.64 | 1,883,780 | -5.71(-3.16%) |
Nov 14, 2018 | 172.48 | 183.66 | 171.65 | 180.35 | 1,994,982 | +3.77(+2.14%) |
Nov 13, 2018 | 174.60 | 178.14 | 170.27 | 176.58 | 1,593,669 | +1.01(+0.58%) |
Nov 12, 2018 | 167.42 | 176.62 | 166.82 | 175.56 | 1,491,406 | +9.57(+5.77%) |
Nov 09, 2018 | 164.20 | 168.98 | 163.74 | 165.99 | 1,144,859 | +4.42(+2.73%) |
Nov 08, 2018 | 162.08 | 163.65 | 160.24 | 161.57 | 1,000,019 | +1.01(+0.63%) |
Nov 07, 2018 | 166.87 | 167.79 | 160.24 | 160.56 | 2,197,594 | -10.86(-6.34%) |
Nov 06, 2018 | 174.88 | 175.01 | 171.10 | 171.42 | 760,550 | -3.18(-1.82%) |
Nov 05, 2018 | 176.72 | 178.69 | 173.49 | 174.60 | 868,363 | -3.08(-1.74%) |
Nov 02, 2018 | 172.11 | 182.01 | 171.24 | 177.68 | 1,729,936 | +3.27(+1.87%) |
Nov 01, 2018 | 178.10 | 180.67 | 174.00 | 174.41 | 1,380,547 | -5.43(-3.02%) |
Oct 31, 2018 | 180.03 | 181.13 | 174.74 | 179.84 | 2,440,270 | -6.21(-3.34%) |
Oct 30, 2018 | 195.17 | 196.37 | 185.28 | 186.06 | 2,511,022 | -8.79(-4.51%) |
Oct 29, 2018 | 183.94 | 203.31 | 180.86 | 194.85 | 2,879,649 | +3.41(+1.78%) |
Oct 26, 2018 | 190.34 | 197.52 | 184.45 | 191.44 | 3,988,298 | +9.90(+5.45%) |
Oct 25, 2018 | 187.62 | 190.11 | 178.00 | 181.55 | 2,062,615 | -10.72(-5.58%) |
Oct 24, 2018 | 176.62 | 193.24 | 175.75 | 192.27 | 2,501,609 | +16.02(+9.09%) |
Oct 23, 2018 | 181.13 | 185.41 | 173.63 | 176.25 | 2,226,594 | +3.08(+1.78%) |
Oct 22, 2018 | 169.58 | 174.41 | 168.94 | 173.17 | 1,284,920 | +2.12(+1.24%) |
Oct 19, 2018 | 169.40 | 172.39 | 165.30 | 171.06 | 1,574,415 | +0.51(+0.30%) |
Oct 18, 2018 | 165.44 | 173.13 | 164.20 | 170.55 | 2,688,786 | +7.09(+4.34%) |
Oct 17, 2018 | 163.42 | 168.48 | 162.22 | 163.46 | 1,516,228 | -0.14(-0.08%) |
Oct 16, 2018 | 170.78 | 171.70 | 162.72 | 163.60 | 1,865,930 | -11.23(-6.42%) |
Oct 15, 2018 | 172.80 | 175.10 | 170.00 | 174.83 | 1,358,235 | +3.08(+1.80%) |
Oct 12, 2018 | 170.23 | 179.11 | 169.72 | 171.75 | 3,868,328 | -7.32(-4.09%) |
Oct 11, 2018 | 170.27 | 182.65 | 167.14 | 179.06 | 5,358,855 | +10.77(+6.40%) |
Oct 10, 2018 | 154.58 | 168.85 | 154.49 | 168.29 | 3,247,889 | +14.73(+9.59%) |
Oct 09, 2018 | 153.66 | 154.51 | 151.22 | 153.57 | 1,143,807 | +0.69(+0.45%) |
Oct 08, 2018 | 154.21 | 156.51 | 152.19 | 152.88 | 1,250,930 | +0.18(+0.12%) |
Oct 05, 2018 | 149.84 | 155.32 | 149.06 | 152.69 | 1,686,824 | +2.44(+1.62%) |
Oct 04, 2018 | 147.72 | 152.95 | 147.59 | 150.25 | 1,474,114 | +3.68(+2.51%) |
Oct 03, 2018 | 145.38 | 147.31 | 144.46 | 146.57 | 603,171 | -0.32(-0.22%) |
Oct 02, 2018 | 147.03 | 147.57 | 145.74 | 146.90 | 432,258 | +0.18(+0.13%) |
Oct 01, 2018 | 146.02 | 147.77 | 144.82 | 146.71 | 769,659 | -1.61(-1.09%) |
Sep 28, 2018 | 149.33 | 149.33 | 147.31 | 148.32 | 643,464 | +0.14(+0.09%) |
Sep 27, 2018 | 148.55 | 149.06 | 146.29 | 148.18 | 636,165 | -1.11(-0.74%) |
Sep 26, 2018 | 147.81 | 150.02 | 145.74 | 149.29 | 836,724 | +1.45(+0.98%) |
Sep 25, 2018 | 146.69 | 148.34 | 146.60 | 147.84 | 372,325 | +0.46(+0.31%) |
Sep 24, 2018 | 147.06 | 148.48 | 146.83 | 147.38 | 775,534 | +1.56(+1.07%) |
Sep 21, 2018 | 144.59 | 146.28 | 144.27 | 145.82 | 685,719 | +0.18(+0.13%) |
Sep 20, 2018 | 147.06 | 147.24 | 145.09 | 145.64 | 637,579 | -3.43(-2.30%) |
Sep 19, 2018 | 149.58 | 149.81 | 148.48 | 149.07 | 481,434 | -0.55(-0.37%) |
Sep 18, 2018 | 151.73 | 151.73 | 148.58 | 149.62 | 549,274 | -2.43(-1.59%) |
Sep 17, 2018 | 149.85 | 152.60 | 149.72 | 152.05 | 485,213 | +2.52(+1.68%) |
Sep 14, 2018 | 149.39 | 151.00 | 149.07 | 149.53 | 402,523 | -0.14(-0.09%) |
Sep 13, 2018 | 150.49 | 150.95 | 149.35 | 149.67 | 738,267 | -2.56(-1.68%) |
Sep 12, 2018 | 152.51 | 153.70 | 151.22 | 152.23 | 621,384 | +0.00(+0.00%) |
Sep 11, 2018 | 155.02 | 155.75 | 151.59 | 152.23 | 553,954 | -1.60(-1.04%) |
Sep 10, 2018 | 152.87 | 154.27 | 152.39 | 153.83 | 634,124 | -0.82(-0.53%) |
Sep 07, 2018 | 155.62 | 156.10 | 152.94 | 154.66 | 1,000,167 | +1.05(+0.68%) |
Sep 06, 2018 | 152.19 | 155.57 | 151.54 | 153.60 | 710,748 | +1.37(+0.90%) |
Sep 05, 2018 | 151.73 | 154.06 | 151.36 | 152.23 | 846,313 | +1.19(+0.79%) |
Sep 04, 2018 | 151.04 | 152.78 | 150.45 | 151.04 | 785,020 | +0.78(+0.52%) |
Aug 31, 2018 | 150.26 | 150.26 | 150.26 | 0 | +0.05(+0.03%) | |
Aug 30, 2018 | 149.35 | 151.18 | 148.53 | 150.22 | 1,018,000 | +2.01(+1.36%) |
Aug 29, 2018 | 150.40 | 150.72 | 147.88 | 148.21 | 403,988 | -2.47(-1.64%) |
Aug 28, 2018 | 150.17 | 151.50 | 149.94 | 150.68 | 511,249 | -0.37(-0.24%) |
Aug 27, 2018 | 152.28 | 152.60 | 150.72 | 151.04 | 798,253 | -3.34(-2.16%) |
Aug 24, 2018 | 156.30 | 156.35 | 154.29 | 154.38 | 582,192 | -3.02(-1.92%) |
Aug 23, 2018 | 157.17 | 157.91 | 155.43 | 157.40 | 568,878 | +0.96(+0.61%) |
Aug 22, 2018 | 157.17 | 157.54 | 155.71 | 156.44 | 459,065 | -0.09(-0.06%) |
Aug 21, 2018 | 156.58 | 156.72 | 154.70 | 156.53 | 557,922 | -0.78(-0.49%) |
Aug 20, 2018 | 157.45 | 158.36 | 156.90 | 157.31 | 388,362 | -1.19(-0.75%) |
Aug 17, 2018 | 160.60 | 161.22 | 157.54 | 158.50 | 627,519 | -1.51(-0.94%) |
Aug 16, 2018 | 161.15 | 161.20 | 158.32 | 160.01 | 617,188 | -3.89(-2.37%) |
Aug 15, 2018 | 162.98 | 166.71 | 162.62 | 163.90 | 1,254,969 | +3.57(+2.23%) |
Aug 14, 2018 | 161.93 | 162.71 | 159.83 | 160.33 | 447,712 | -3.11(-1.90%) |
Aug 13, 2018 | 161.11 | 163.94 | 159.83 | 163.44 | 929,901 | +1.92(+1.19%) |
Aug 10, 2018 | 161.25 | 162.81 | 160.08 | 161.52 | 661,941 | +3.16(+1.99%) |
Aug 09, 2018 | 157.59 | 158.55 | 156.81 | 158.36 | 507,524 | +0.64(+0.41%) |
Aug 08, 2018 | 157.86 | 158.41 | 156.90 | 157.72 | 444,850 | +0.23(+0.15%) |
Aug 07, 2018 | 157.59 | 157.91 | 156.62 | 157.49 | 386,560 | -1.42(-0.89%) |
Aug 06, 2018 | 160.79 | 161.32 | 158.35 | 158.91 | 407,882 | -1.74(-1.08%) |
Aug 03, 2018 | 162.39 | 162.80 | 160.51 | 160.65 | 480,370 | -2.10(-1.29%) |
Aug 02, 2018 | 168.06 | 168.34 | 162.39 | 162.75 | 763,019 | -2.43(-1.47%) |
Aug 01, 2018 | 164.13 | 166.55 | 163.08 | 165.18 | 972,568 | +0.92(+0.56%) |
Jul 31, 2018 | 165.32 | 166.14 | 163.21 | 164.26 | 1,396,589 | -2.70(-1.62%) |
Jul 30, 2018 | 164.22 | 167.93 | 163.85 | 166.97 | 817,392 | +3.07(+1.87%) |
Jul 27, 2018 | 160.28 | 166.00 | 160.24 | 163.90 | 832,868 | +2.93(+1.82%) |
Jul 26, 2018 | 161.11 | 161.34 | 159.64 | 160.97 | 462,126 | +1.37(+0.86%) |
Jul 25, 2018 | 164.59 | 164.59 | 159.18 | 159.60 | 921,903 | -4.48(-2.73%) |
Jul 24, 2018 | 163.76 | 165.64 | 162.22 | 164.08 | 682,777 | -2.20(-1.32%) |
Jul 23, 2018 | 167.83 | 168.47 | 166.05 | 166.28 | 819,319 | -0.96(-0.57%) |
Jul 20, 2018 | 167.15 | 167.60 | 165.90 | 167.24 | 510,162 | +0.41(+0.25%) |
Jul 19, 2018 | 166.23 | 167.60 | 165.41 | 166.83 | 701,554 | +2.10(+1.28%) |
Jul 18, 2018 | 165.73 | 166.51 | 164.49 | 164.72 | 761,872 | -0.96(-0.58%) |
Jul 17, 2018 | 169.21 | 169.43 | 164.95 | 165.68 | 611,328 | -2.06(-1.23%) |
Jul 16, 2018 | 167.28 | 168.61 | 166.97 | 167.74 | 592,402 | +0.50(+0.30%) |
Jul 13, 2018 | 167.24 | 749,178 | -0.59(-0.35%) | |||
Jul 12, 2018 | 169.62 | 170.90 | 167.56 | 167.83 | 580,502 | -4.35(-2.52%) |
Jul 11, 2018 | 171.68 | 172.83 | 170.12 | 172.18 | 772,943 | +3.52(+2.09%) |
Jul 10, 2018 | 169.34 | 170.03 | 168.31 | 168.66 | 541,454 | -1.74(-1.02%) |
Jul 09, 2018 | 172.73 | 172.91 | 170.21 | 170.40 | 593,376 | -4.71(-2.69%) |
Jul 06, 2018 | 179.46 | 180.28 | 174.15 | 175.11 | 637,375 | -4.39(-2.45%) |
Jul 05, 2018 | 181.33 | 183.85 | 179.37 | 179.50 | 585,742 | -4.53(-2.46%) |
Jul 03, 2018 | 184.03 | 184.03 | 184.03 | 0 | +2.06(+1.13%) | |
Jul 02, 2018 | 186.87 | 187.28 | 181.56 | 181.97 | 808,549 | -1.14(-0.62%) |
Jun 29, 2018 | 181.33 | 183.25 | 178.27 | 183.12 | 834,834 | -0.46(-0.25%) |
Jun 28, 2018 | 187.33 | 188.84 | 182.05 | 183.57 | 1,003,142 | -3.43(-1.84%) |
Jun 27, 2018 | 181.10 | 187.24 | 177.82 | 187.01 | 761,740 | +4.53(+2.48%) |
Jun 26, 2018 | 182.34 | 183.99 | 180.46 | 182.48 | 702,298 | -0.91(-0.50%) |
Jun 25, 2018 | 178.77 | 187.14 | 178.57 | 183.39 | 1,450,460 | +7.09(+4.02%) |
Jun 22, 2018 | 174.56 | 176.76 | 174.29 | 176.30 | 491,276 | -1.01(-0.57%) |
Jun 21, 2018 | 174.06 | 178.29 | 173.97 | 177.31 | 808,591 | +3.43(+1.97%) |
Jun 20, 2018 | 173.32 | 174.56 | 172.42 | 173.87 | 248,365 | -0.87(-0.50%) |
Jun 19, 2018 | 177.54 | 178.43 | 174.28 | 174.74 | 607,800 | +2.10(+1.21%) |
Jun 18, 2018 | 174.83 | 175.74 | 172.44 | 172.64 | 529,377 | +1.14(+0.66%) |
Jun 15, 2018 | 174.88 | 170.96 | 171.50 | 549,241 | +0.55(+0.32%) | |
Jun 14, 2018 | 170.37 | 172.17 | 169.77 | 170.96 | 328,123 | -1.28(-0.74%) |
Jun 13, 2018 | 170.05 | 172.51 | 169.50 | 172.23 | 613,109 | +1.96(+1.15%) |
Jun 12, 2018 | 170.32 | 171.82 | 169.75 | 170.27 | 440,889 | -0.73(-0.43%) |
Jun 11, 2018 | 171.41 | 171.55 | 169.63 | 171.00 | 625,539 | -0.78(-0.45%) |
Jun 08, 2018 | 174.28 | 174.60 | 171.64 | 171.78 | 634,465 | -1.46(-0.84%) |
Jun 07, 2018 | 172.10 | 175.19 | 171.55 | 173.24 | 843,924 | +0.23(+0.13%) |
Jun 06, 2018 | 177.61 | 172.96 | 173.01 | 987,223 | -4.42(-2.49%) | |
Jun 05, 2018 | 177.70 | 179.30 | 176.75 | 177.43 | 1,028,127 | -0.41(-0.23%) |
Jun 04, 2018 | 178.75 | 179.16 | 177.34 | 177.84 | 655,552 | -2.46(-1.37%) |
Jun 01, 2018 | 182.86 | 183.04 | 179.76 | 180.30 | 724,085 | -5.88(-3.16%) |
May 31, 2018 | 183.40 | 187.28 | 182.81 | 186.18 | 559,269 | +3.60(+1.97%) |
May 30, 2018 | 186.96 | 187.05 | 181.49 | 182.58 | 699,469 | -7.20(-3.80%) |
May 29, 2018 | 187.41 | 192.57 | 185.64 | 189.78 | 1,031,542 | +6.25(+3.40%) |
May 25, 2018 | 183.54 | 183.54 | 183.54 | 0 | +1.41(+0.78%) |