Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 156.36 | 156.36 | 152.51 | 152.61 | 1,478,314 | -4.34(-2.77%) |
May 30, 2019 | 155.81 | 157.41 | 155.46 | 156.95 | 1,195,466 | +1.89(+1.22%) |
May 29, 2019 | 157.05 | 157.05 | 152.72 | 155.06 | 1,586,023 | -2.43(-1.54%) |
May 28, 2019 | 155.90 | 160.50 | 155.90 | 157.49 | 1,827,721 | +1.38(+0.88%) |
May 24, 2019 | 157.55 | 157.76 | 155.34 | 156.11 | 1,348,791 | -0.35(-0.22%) |
May 23, 2019 | 157.06 | 157.74 | 154.33 | 156.46 | 1,514,056 | -1.93(-1.22%) |
May 22, 2019 | 159.20 | 159.74 | 158.09 | 158.39 | 1,222,055 | -0.54(-0.34%) |
May 21, 2019 | 159.31 | 159.90 | 158.10 | 158.93 | 1,263,574 | +0.72(+0.45%) |
May 20, 2019 | 157.94 | 159.21 | 156.56 | 158.21 | 1,511,314 | -0.23(-0.14%) |
May 17, 2019 | 159.58 | 162.43 | 158.40 | 158.44 | 1,872,374 | -2.91(-1.80%) |
May 16, 2019 | 160.69 | 163.51 | 158.98 | 161.35 | 1,813,901 | +0.69(+0.43%) |
May 15, 2019 | 157.66 | 160.85 | 157.42 | 160.66 | 1,431,388 | +2.81(+1.78%) |
May 14, 2019 | 156.48 | 158.49 | 156.21 | 157.85 | 1,948,585 | +1.80(+1.15%) |
May 13, 2019 | 152.65 | 156.20 | 152.02 | 156.06 | 2,578,900 | +0.71(+0.46%) |
May 10, 2019 | 155.49 | 156.57 | 152.63 | 155.35 | 2,769,417 | -0.93(-0.59%) |
May 09, 2019 | 156.91 | 156.91 | 153.99 | 156.27 | 2,006,414 | -1.34(-0.85%) |
May 08, 2019 | 157.97 | 159.55 | 157.13 | 157.62 | 2,274,049 | -0.51(-0.32%) |
May 07, 2019 | 159.56 | 159.82 | 156.40 | 158.12 | 2,659,669 | -2.61(-1.62%) |
May 06, 2019 | 161.46 | 163.16 | 159.74 | 160.73 | 2,291,752 | -4.14(-2.51%) |
May 03, 2019 | 161.66 | 165.06 | 160.45 | 164.87 | 1,390,474 | +3.95(+2.46%) |
May 02, 2019 | 159.55 | 161.12 | 157.56 | 160.92 | 2,458,563 | -0.05(-0.03%) |
May 01, 2019 | 170.13 | 170.33 | 160.53 | 160.97 | 3,549,566 | -1.43(-0.88%) |
Apr 30, 2019 | 163.19 | 163.49 | 161.80 | 162.40 | 1,900,052 | -0.61(-0.38%) |
Apr 29, 2019 | 162.89 | 163.72 | 161.87 | 163.01 | 1,376,578 | -0.04(-0.02%) |
Apr 26, 2019 | 161.62 | 163.29 | 161.12 | 163.05 | 867,419 | +1.99(+1.24%) |
Apr 25, 2019 | 161.36 | 161.57 | 160.10 | 161.06 | 781,309 | -0.03(-0.02%) |
Apr 24, 2019 | 161.48 | 162.13 | 160.26 | 161.08 | 772,524 | -0.65(-0.40%) |
Apr 23, 2019 | 160.47 | 162.39 | 160.34 | 161.74 | 1,187,065 | +1.12(+0.70%) |
Apr 22, 2019 | 160.71 | 161.37 | 159.05 | 160.61 | 1,035,505 | -0.39(-0.24%) |
Apr 18, 2019 | 160.54 | 162.00 | 160.19 | 161.00 | 1,197,079 | +0.76(+0.47%) |
Apr 17, 2019 | 161.37 | 161.44 | 158.92 | 160.24 | 1,401,060 | -0.29(-0.18%) |
Apr 16, 2019 | 158.81 | 160.69 | 158.19 | 160.54 | 1,410,098 | +2.59(+1.64%) |
Apr 15, 2019 | 158.14 | 158.93 | 157.03 | 157.95 | 1,139,723 | -0.40(-0.25%) |
Apr 12, 2019 | 159.32 | 160.19 | 158.02 | 158.34 | 1,285,948 | -0.49(-0.31%) |
Apr 11, 2019 | 158.49 | 159.10 | 157.59 | 158.83 | 1,694,030 | +1.44(+0.91%) |
Apr 10, 2019 | 155.59 | 157.69 | 154.95 | 157.40 | 1,033,592 | +2.52(+1.63%) |
Apr 09, 2019 | 155.39 | 155.74 | 154.34 | 154.87 | 1,124,085 | -0.92(-0.59%) |
Apr 08, 2019 | 154.71 | 155.90 | 154.11 | 155.79 | 1,154,225 | +1.25(+0.81%) |
Apr 05, 2019 | 154.50 | 155.00 | 153.99 | 154.54 | 776,435 | +0.41(+0.26%) |
Apr 04, 2019 | 155.79 | 155.96 | 153.69 | 154.14 | 902,244 | -1.14(-0.74%) |
Apr 03, 2019 | 154.50 | 155.80 | 154.08 | 155.28 | 949,225 | +1.00(+0.65%) |
Apr 02, 2019 | 155.23 | 155.68 | 153.57 | 154.28 | 852,053 | -1.47(-0.94%) |
Apr 01, 2019 | 156.70 | 157.78 | 155.13 | 155.74 | 1,143,182 | -0.74(-0.47%) |
Mar 29, 2019 | 155.72 | 156.68 | 155.22 | 156.48 | 1,123,551 | +1.07(+0.69%) |
Mar 28, 2019 | 154.33 | 156.27 | 154.33 | 155.41 | 999,412 | +1.44(+0.93%) |
Mar 27, 2019 | 152.98 | 154.34 | 152.64 | 153.98 | 1,291,043 | +1.03(+0.67%) |
Mar 26, 2019 | 152.22 | 153.94 | 151.63 | 152.95 | 753,386 | +1.73(+1.14%) |
Mar 25, 2019 | 150.32 | 151.50 | 149.89 | 151.22 | 1,227,358 | +0.45(+0.30%) |
Mar 22, 2019 | 152.55 | 153.63 | 150.72 | 150.76 | 1,093,717 | -2.16(-1.42%) |
Mar 21, 2019 | 150.58 | 153.13 | 149.87 | 152.93 | 1,031,702 | +1.98(+1.32%) |
Mar 20, 2019 | 152.02 | 152.22 | 149.62 | 150.94 | 1,815,279 | -0.95(-0.63%) |
Mar 19, 2019 | 154.52 | 154.82 | 151.69 | 151.90 | 1,487,806 | -2.27(-1.47%) |
Mar 18, 2019 | 153.55 | 154.42 | 152.67 | 154.16 | 1,101,385 | +0.34(+0.22%) |
Mar 15, 2019 | 151.80 | 154.43 | 151.49 | 153.82 | 2,257,154 | +2.60(+1.72%) |
Mar 14, 2019 | 150.32 | 151.31 | 149.36 | 151.22 | 1,172,264 | +0.52(+0.35%) |
Mar 13, 2019 | 151.24 | 152.02 | 150.26 | 150.71 | 1,240,733 | +0.21(+0.14%) |
Mar 12, 2019 | 149.53 | 151.24 | 149.17 | 150.50 | 2,123,526 | +1.62(+1.09%) |
Mar 11, 2019 | 147.45 | 149.36 | 146.99 | 148.88 | 1,959,825 | +1.39(+0.94%) |
Mar 08, 2019 | 146.72 | 148.15 | 145.84 | 147.49 | 1,959,761 | +0.60(+0.41%) |
Mar 07, 2019 | 148.94 | 149.11 | 145.72 | 146.89 | 2,544,580 | +1.44(+0.99%) |
Mar 06, 2019 | 147.14 | 147.44 | 144.61 | 145.45 | 2,085,440 | -1.99(-1.35%) |
Mar 05, 2019 | 148.27 | 149.82 | 147.43 | 147.44 | 1,562,448 | -0.29(-0.20%) |
Mar 04, 2019 | 149.18 | 149.87 | 145.92 | 147.73 | 2,221,680 | -0.59(-0.40%) |
Mar 01, 2019 | 149.55 | 150.48 | 147.54 | 148.32 | 1,225,327 | -0.02(-0.01%) |
Feb 28, 2019 | 148.48 | 150.06 | 147.54 | 148.34 | 1,343,838 | -0.10(-0.07%) |
Feb 27, 2019 | 146.97 | 148.82 | 145.91 | 148.45 | 1,395,880 | +0.98(+0.67%) |
Feb 26, 2019 | 147.86 | 149.12 | 146.90 | 147.46 | 2,086,335 | -0.77(-0.52%) |
Feb 25, 2019 | 150.22 | 150.22 | 148.04 | 148.24 | 1,747,380 | -1.62(-1.08%) |
Feb 22, 2019 | 147.55 | 149.94 | 146.56 | 149.86 | 1,417,858 | +2.31(+1.57%) |
Feb 21, 2019 | 147.18 | 147.99 | 146.69 | 147.55 | 1,491,208 | -0.13(-0.09%) |
Feb 20, 2019 | 147.05 | 148.32 | 146.62 | 147.68 | 1,846,884 | +1.20(+0.82%) |
Feb 19, 2019 | 145.47 | 146.91 | 143.63 | 146.48 | 1,606,701 | +0.37(+0.25%) |
Feb 15, 2019 | 145.65 | 146.37 | 144.87 | 146.12 | 1,600,859 | +1.54(+1.06%) |
Feb 14, 2019 | 145.26 | 145.88 | 144.32 | 144.58 | 1,632,220 | -1.71(-1.17%) |
Feb 13, 2019 | 144.22 | 146.33 | 142.96 | 146.28 | 1,691,944 | +2.14(+1.48%) |
Feb 12, 2019 | 145.94 | 146.06 | 144.11 | 144.15 | 1,859,296 | -0.73(-0.50%) |
Feb 11, 2019 | 145.52 | 145.52 | 143.99 | 144.87 | 1,864,903 | -0.96(-0.66%) |
Feb 08, 2019 | 143.57 | 145.83 | 142.82 | 145.83 | 2,628,952 | +2.26(+1.58%) |
Feb 07, 2019 | 140.45 | 144.16 | 139.15 | 143.57 | 2,944,636 | +1.94(+1.37%) |
Feb 06, 2019 | 141.21 | 143.46 | 138.56 | 141.63 | 3,930,505 | -1.67(-1.16%) |
Feb 05, 2019 | 140.45 | 148.00 | 139.90 | 143.30 | 11,159,194 | +14.94(+11.64%) |
Feb 04, 2019 | 129.03 | 129.31 | 127.62 | 128.36 | 2,811,773 | -0.52(-0.40%) |
Feb 01, 2019 | 129.39 | 129.80 | 128.06 | 128.88 | 2,847,704 | +0.28(+0.22%) |
Jan 31, 2019 | 126.85 | 129.13 | 126.20 | 128.59 | 3,574,821 | +1.92(+1.52%) |
Jan 30, 2019 | 124.14 | 126.76 | 123.13 | 126.67 | 3,571,038 | +3.75(+3.05%) |
Jan 29, 2019 | 125.06 | 125.08 | 122.81 | 122.92 | 3,113,948 | -1.49(-1.20%) |
Jan 28, 2019 | 120.20 | 124.56 | 119.48 | 124.41 | 3,474,673 | +3.69(+3.05%) |
Jan 25, 2019 | 118.46 | 121.14 | 118.46 | 120.72 | 2,539,626 | +2.68(+2.27%) |
Jan 24, 2019 | 119.32 | 119.78 | 117.39 | 118.04 | 2,232,027 | -1.56(-1.31%) |
Jan 23, 2019 | 119.91 | 122.22 | 118.62 | 119.61 | 2,558,405 | +1.06(+0.90%) |
Jan 22, 2019 | 120.29 | 120.67 | 117.53 | 118.54 | 2,341,686 | -1.68(-1.40%) |
Jan 18, 2019 | 119.02 | 121.72 | 118.86 | 120.22 | 2,186,037 | +1.99(+1.68%) |
Jan 17, 2019 | 117.85 | 119.40 | 117.68 | 118.23 | 1,567,654 | +0.25(+0.21%) |
Jan 16, 2019 | 118.15 | 119.17 | 117.24 | 117.99 | 2,041,027 | +0.08(+0.07%) |
Jan 15, 2019 | 117.84 | 118.79 | 117.43 | 117.90 | 1,675,448 | +0.16(+0.14%) |
Jan 14, 2019 | 118.09 | 118.91 | 117.74 | 117.74 | 2,559,522 | -0.97(-0.82%) |
Jan 11, 2019 | 118.09 | 119.35 | 116.99 | 118.71 | 3,071,761 | +0.60(+0.51%) |
Jan 10, 2019 | 115.52 | 118.71 | 114.50 | 118.11 | 4,716,251 | -2.39(-1.98%) |
Jan 09, 2019 | 123.30 | 123.87 | 119.97 | 120.50 | 2,893,951 | -4.62(-3.69%) |
Jan 08, 2019 | 125.42 | 126.13 | 123.17 | 125.11 | 2,110,157 | +1.16(+0.94%) |
Jan 07, 2019 | 121.99 | 124.79 | 121.14 | 123.95 | 2,453,319 | +1.49(+1.22%) |
Jan 04, 2019 | 120.17 | 123.28 | 119.74 | 122.47 | 2,218,606 | +4.00(+3.37%) |
Jan 03, 2019 | 122.35 | 123.37 | 118.02 | 118.47 | 4,099,117 | -5.90(-4.74%) |
Jan 02, 2019 | 122.45 | 124.86 | 122.04 | 124.37 | 1,739,973 | +1.73(+1.41%) |
Dec 31, 2018 | 122.29 | 123.44 | 121.68 | 122.64 | 1,308,482 | +1.45(+1.20%) |
Dec 28, 2018 | 121.38 | 122.86 | 119.97 | 121.18 | 1,455,519 | +0.16(+0.13%) |
Dec 27, 2018 | 118.34 | 121.09 | 116.58 | 121.02 | 1,355,441 | +1.41(+1.17%) |
Dec 26, 2018 | 116.02 | 119.64 | 114.66 | 119.62 | 1,333,927 | +4.18(+3.63%) |
Dec 24, 2018 | 118.15 | 118.17 | 115.04 | 115.43 | 911,078 | -3.17(-2.67%) |
Dec 21, 2018 | 117.05 | 121.61 | 117.05 | 118.60 | 3,779,151 | +0.86(+0.73%) |
Dec 20, 2018 | 120.65 | 121.16 | 116.40 | 117.74 | 2,397,566 | -3.42(-2.82%) |
Dec 19, 2018 | 123.39 | 125.50 | 120.34 | 121.16 | 1,904,848 | -2.22(-1.80%) |
Dec 18, 2018 | 123.11 | 123.85 | 122.30 | 123.39 | 1,683,641 | +0.57(+0.46%) |
Dec 17, 2018 | 126.97 | 127.04 | 122.23 | 122.82 | 2,938,239 | -4.60(-3.61%) |
Dec 14, 2018 | 131.25 | 131.81 | 127.20 | 127.42 | 2,520,849 | -4.67(-3.53%) |
Dec 13, 2018 | 131.12 | 133.04 | 131.00 | 132.09 | 1,618,660 | +1.32(+1.01%) |
Dec 12, 2018 | 132.57 | 133.53 | 130.64 | 130.77 | 1,577,995 | -0.36(-0.27%) |
Dec 11, 2018 | 131.10 | 132.15 | 129.87 | 131.13 | 1,416,399 | +1.06(+0.82%) |
Dec 10, 2018 | 128.65 | 130.58 | 127.60 | 130.06 | 1,856,563 | +0.81(+0.63%) |
Dec 07, 2018 | 132.96 | 133.87 | 128.02 | 129.25 | 2,758,060 | -4.02(-3.02%) |
Dec 06, 2018 | 134.35 | 134.73 | 130.72 | 133.28 | 3,549,318 | -2.55(-1.87%) |
Dec 04, 2018 | 143.28 | 143.28 | 135.79 | 135.82 | 3,290,619 | -8.07(-5.61%) |
Dec 03, 2018 | 135.94 | 144.15 | 135.94 | 143.89 | 5,418,726 | +9.42(+7.00%) |
Nov 30, 2018 | 133.40 | 134.66 | 132.79 | 134.47 | 5,118,823 | +1.09(+0.82%) |
Nov 29, 2018 | 131.63 | 134.24 | 131.28 | 133.38 | 2,256,251 | +1.63(+1.24%) |
Nov 28, 2018 | 131.50 | 132.80 | 130.74 | 131.75 | 2,945,074 | +0.20(+0.15%) |
Nov 27, 2018 | 132.11 | 132.28 | 129.97 | 131.55 | 2,796,714 | -0.88(-0.67%) |
Nov 26, 2018 | 132.91 | 133.73 | 131.66 | 132.44 | 2,295,254 | +0.77(+0.59%) |
Nov 23, 2018 | 131.29 | 132.37 | 130.44 | 131.66 | 1,033,809 | -0.53(-0.40%) |
Nov 21, 2018 | 132.19 | 132.19 | 132.19 | 0 | -1.27(-0.95%) | |
Nov 20, 2018 | 133.34 | 136.00 | 133.05 | 133.46 | 1,773,478 | -0.80(-0.60%) |
Nov 19, 2018 | 135.23 | 136.18 | 133.36 | 134.26 | 1,779,820 | -1.08(-0.80%) |
Nov 16, 2018 | 135.46 | 137.19 | 133.96 | 135.34 | 2,525,837 | -0.78(-0.57%) |
Nov 15, 2018 | 135.76 | 136.12 | 134.07 | 136.12 | 1,798,969 | +0.01(+0.01%) |
Nov 14, 2018 | 135.19 | 137.35 | 134.82 | 136.11 | 2,171,280 | +1.36(+1.01%) |
Nov 13, 2018 | 133.71 | 135.30 | 132.87 | 134.75 | 2,299,299 | +2.15(+1.62%) |
Nov 12, 2018 | 131.64 | 133.62 | 129.98 | 132.60 | 3,031,863 | +0.82(+0.62%) |
Nov 09, 2018 | 130.49 | 132.49 | 130.05 | 131.78 | 2,088,583 | -1.37(-1.03%) |
Nov 08, 2018 | 133.37 | 133.44 | 131.66 | 133.15 | 1,683,453 | -0.61(-0.46%) |
Nov 07, 2018 | 133.10 | 134.21 | 132.05 | 133.76 | 1,313,567 | -0.06(-0.04%) |
Nov 06, 2018 | 133.86 | 134.76 | 132.98 | 133.82 | 1,519,280 | +0.55(+0.42%) |
Nov 05, 2018 | 133.51 | 133.69 | 130.50 | 133.26 | 3,082,440 | -1.22(-0.91%) |
Nov 02, 2018 | 133.78 | 136.87 | 133.78 | 134.48 | 3,140,909 | +1.10(+0.82%) |
Nov 01, 2018 | 128.87 | 133.62 | 128.58 | 133.38 | 2,913,892 | +4.23(+3.27%) |
Oct 31, 2018 | 134.72 | 137.51 | 127.12 | 129.16 | 5,817,907 | +5.84(+4.74%) |
Oct 30, 2018 | 119.02 | 123.75 | 118.69 | 123.31 | 3,748,045 | +4.47(+3.76%) |
Oct 29, 2018 | 118.64 | 121.00 | 117.56 | 118.84 | 2,889,910 | +0.79(+0.67%) |
Oct 26, 2018 | 117.40 | 118.82 | 115.53 | 118.05 | 1,725,073 | -0.74(-0.62%) |
Oct 25, 2018 | 117.35 | 119.80 | 116.68 | 118.79 | 1,684,006 | +2.01(+1.72%) |
Oct 24, 2018 | 118.11 | 120.17 | 116.63 | 116.78 | 2,025,827 | -0.97(-0.82%) |
Oct 23, 2018 | 116.96 | 118.68 | 114.58 | 117.75 | 2,838,325 | -0.84(-0.70%) |
Oct 22, 2018 | 118.31 | 119.42 | 117.75 | 118.58 | 1,935,962 | +0.70(+0.59%) |
Oct 19, 2018 | 120.47 | 122.03 | 117.89 | 117.89 | 2,059,638 | -1.24(-1.04%) |
Oct 18, 2018 | 121.06 | 121.20 | 118.09 | 119.13 | 2,498,287 | -1.93(-1.59%) |
Oct 17, 2018 | 120.83 | 121.66 | 119.97 | 121.06 | 2,072,866 | +0.32(+0.27%) |
Oct 16, 2018 | 119.67 | 121.30 | 119.50 | 120.74 | 2,421,515 | +2.46(+2.08%) |
Oct 15, 2018 | 119.12 | 119.56 | 117.83 | 118.27 | 2,202,746 | -0.43(-0.36%) |
Oct 12, 2018 | 121.49 | 122.40 | 117.17 | 118.71 | 3,953,804 | -1.65(-1.37%) |
Oct 11, 2018 | 121.81 | 122.66 | 119.96 | 120.36 | 3,814,637 | -1.71(-1.40%) |
Oct 10, 2018 | 128.05 | 128.53 | 122.06 | 122.07 | 5,412,631 | -9.80(-7.43%) |
Oct 09, 2018 | 131.21 | 132.59 | 131.04 | 131.87 | 1,333,430 | +0.33(+0.25%) |
Oct 08, 2018 | 129.60 | 131.83 | 129.05 | 131.54 | 1,685,326 | +1.57(+1.21%) |
Oct 05, 2018 | 128.27 | 130.82 | 128.27 | 129.97 | 2,548,716 | +1.10(+0.85%) |
Oct 04, 2018 | 132.33 | 133.38 | 127.76 | 128.87 | 3,904,244 | -5.78(-4.29%) |
Oct 03, 2018 | 136.27 | 137.20 | 134.58 | 134.65 | 1,332,839 | -0.96(-0.71%) |
Oct 02, 2018 | 136.64 | 137.42 | 135.42 | 135.61 | 1,777,586 | -1.38(-1.01%) |
Oct 01, 2018 | 136.99 | 138.36 | 136.50 | 136.99 | 1,886,444 | +0.43(+0.32%) |
Sep 28, 2018 | 135.07 | 136.88 | 135.07 | 136.56 | 1,736,353 | +1.13(+0.83%) |
Sep 27, 2018 | 133.53 | 135.67 | 133.48 | 135.43 | 1,363,922 | +2.25(+1.69%) |
Sep 26, 2018 | 133.69 | 134.35 | 132.06 | 133.19 | 1,277,805 | -0.33(-0.25%) |
Sep 25, 2018 | 135.80 | 136.25 | 133.41 | 133.52 | 1,752,966 | -1.43(-1.06%) |
Sep 24, 2018 | 134.21 | 135.75 | 133.87 | 134.94 | 1,467,348 | +0.06(+0.04%) |
Sep 21, 2018 | 135.20 | 136.78 | 134.38 | 134.89 | 2,707,805 | +0.89(+0.67%) |
Sep 20, 2018 | 132.91 | 134.22 | 131.91 | 134.00 | 1,752,596 | +2.75(+2.10%) |
Sep 19, 2018 | 131.56 | 132.21 | 130.46 | 131.24 | 1,278,500 | -0.60(-0.46%) |
Sep 18, 2018 | 131.94 | 132.88 | 130.95 | 131.84 | 1,603,274 | +0.38(+0.29%) |
Sep 17, 2018 | 132.42 | 132.42 | 130.64 | 131.46 | 1,998,061 | -0.98(-0.74%) |
Sep 14, 2018 | 132.12 | 133.25 | 131.50 | 132.44 | 1,624,300 | +0.75(+0.57%) |
Sep 13, 2018 | 131.46 | 132.18 | 130.70 | 131.68 | 1,178,178 | +0.38(+0.29%) |
Sep 12, 2018 | 130.35 | 131.82 | 129.72 | 131.31 | 1,829,836 | +1.47(+1.13%) |
Sep 11, 2018 | 129.54 | 130.03 | 128.25 | 129.84 | 2,178,442 | -0.36(-0.27%) |
Sep 10, 2018 | 131.04 | 131.93 | 130.15 | 130.20 | 1,525,945 | -0.21(-0.16%) |
Sep 07, 2018 | 129.61 | 130.80 | 128.30 | 130.41 | 1,795,626 | +0.09(+0.07%) |
Sep 06, 2018 | 128.94 | 131.24 | 128.77 | 130.32 | 1,777,434 | +0.87(+0.67%) |
Sep 05, 2018 | 129.10 | 130.24 | 127.97 | 129.45 | 2,263,035 | -0.38(-0.29%) |
Sep 04, 2018 | 130.51 | 131.51 | 129.59 | 129.82 | 2,542,453 | -1.85(-1.41%) |
Aug 31, 2018 | 131.68 | 131.68 | 131.68 | 0 | +0.58(+0.44%) | |
Aug 30, 2018 | 131.42 | 132.06 | 130.77 | 131.09 | 1,924,807 | -0.46(-0.35%) |
Aug 29, 2018 | 131.68 | 133.19 | 131.31 | 131.55 | 2,701,552 | +0.26(+0.20%) |
Aug 28, 2018 | 133.94 | 136.83 | 130.78 | 131.29 | 3,442,893 | +1.72(+1.33%) |
Aug 27, 2018 | 127.66 | 130.55 | 127.46 | 129.57 | 2,013,995 | +2.49(+1.96%) |
Aug 24, 2018 | 124.99 | 127.68 | 124.92 | 127.07 | 2,117,086 | +2.31(+1.85%) |
Aug 23, 2018 | 125.79 | 125.93 | 123.80 | 124.77 | 3,292,836 | -1.82(-1.44%) |
Aug 22, 2018 | 127.94 | 128.02 | 125.37 | 126.58 | 3,035,329 | -1.46(-1.14%) |
Aug 21, 2018 | 132.58 | 133.45 | 126.42 | 128.05 | 5,635,011 | -3.68(-2.80%) |
Aug 20, 2018 | 132.25 | 135.87 | 130.44 | 131.73 | 6,695,020 | +4.33(+3.40%) |
Aug 17, 2018 | 125.96 | 127.66 | 125.24 | 127.40 | 4,853,902 | +2.22(+1.77%) |
Aug 16, 2018 | 125.89 | 130.25 | 124.50 | 125.18 | 3,212,576 | +0.04(+0.03%) |
Aug 15, 2018 | 124.07 | 125.24 | 123.10 | 125.14 | 2,087,392 | +0.45(+0.36%) |
Aug 14, 2018 | 124.43 | 125.07 | 123.10 | 124.69 | 2,069,079 | +0.67(+0.54%) |
Aug 13, 2018 | 125.00 | 125.17 | 122.99 | 124.02 | 2,063,740 | -0.37(-0.30%) |
Aug 10, 2018 | 122.98 | 125.95 | 120.72 | 124.39 | 2,090,624 | +0.52(+0.42%) |
Aug 09, 2018 | 124.22 | 124.77 | 122.27 | 123.87 | 3,294,324 | -0.89(-0.71%) |
Aug 08, 2018 | 126.47 | 126.80 | 124.73 | 124.76 | 1,651,351 | -2.09(-1.65%) |
Aug 07, 2018 | 127.30 | 128.10 | 126.44 | 126.85 | 1,224,442 | +0.25(+0.20%) |
Aug 06, 2018 | 126.88 | 127.74 | 125.60 | 126.59 | 1,405,227 | +0.08(+0.07%) |
Aug 03, 2018 | 128.16 | 129.12 | 125.46 | 126.51 | 1,868,149 | -1.64(-1.28%) |
Aug 02, 2018 | 125.97 | 128.50 | 125.36 | 128.15 | 1,769,400 | +2.17(+1.72%) |
Aug 01, 2018 | 125.89 | 126.45 | 124.92 | 125.99 | 2,346,132 | -0.48(-0.38%) |
Jul 31, 2018 | 125.21 | 127.30 | 123.74 | 126.46 | 2,912,932 | +0.83(+0.66%) |
Jul 30, 2018 | 128.21 | 128.38 | 125.43 | 125.64 | 4,088,545 | -2.56(-2.00%) |
Jul 27, 2018 | 131.15 | 131.84 | 128.14 | 128.20 | 2,145,789 | -2.75(-2.10%) |
Jul 26, 2018 | 133.00 | 133.92 | 130.83 | 130.94 | 2,119,464 | -1.68(-1.27%) |
Jul 25, 2018 | 130.74 | 132.69 | 130.74 | 132.62 | 1,789,635 | +1.80(+1.38%) |
Jul 24, 2018 | 133.01 | 134.17 | 130.64 | 130.82 | 1,902,034 | -1.69(-1.27%) |
Jul 23, 2018 | 132.13 | 132.72 | 131.84 | 132.51 | 1,075,615 | +0.29(+0.22%) |
Jul 20, 2018 | 131.67 | 133.31 | 131.22 | 132.22 | 1,380,993 | +0.62(+0.47%) |
Jul 19, 2018 | 131.65 | 132.30 | 131.44 | 131.60 | 1,403,704 | -0.74(-0.56%) |
Jul 18, 2018 | 133.78 | 134.94 | 131.03 | 132.34 | 1,983,545 | -0.93(-0.70%) |
Jul 17, 2018 | 131.80 | 133.79 | 131.80 | 133.27 | 1,839,014 | +1.17(+0.89%) |
Jul 16, 2018 | 131.59 | 132.66 | 131.07 | 132.10 | 1,235,581 | +0.43(+0.33%) |
Jul 13, 2018 | 130.43 | 132.50 | 129.44 | 131.66 | 1,513,070 | +1.55(+1.19%) |
Jul 12, 2018 | 131.23 | 131.63 | 129.70 | 130.12 | 2,041,770 | -0.59(-0.45%) |
Jul 11, 2018 | 134.76 | 135.02 | 129.38 | 130.71 | 2,826,194 | -4.81(-3.55%) |
Jul 10, 2018 | 133.90 | 135.72 | 133.44 | 135.52 | 1,886,772 | +1.84(+1.37%) |
Jul 09, 2018 | 133.45 | 134.10 | 132.93 | 133.68 | 1,469,152 | +0.21(+0.15%) |
Jul 06, 2018 | 133.91 | 133.91 | 132.06 | 133.47 | 1,837,783 | -1.06(-0.79%) |
Jul 05, 2018 | 134.55 | 134.94 | 133.03 | 134.53 | 1,972,175 | +1.50(+1.13%) |
Jul 03, 2018 | 133.03 | 133.03 | 133.03 | 0 | -0.74(-0.55%) | |
Jul 02, 2018 | 133.30 | 133.93 | 132.26 | 133.77 | 1,537,343 | +0.05(+0.04%) |
Jun 29, 2018 | 134.95 | 135.49 | 133.70 | 133.73 | 2,379,915 | +0.13(+0.10%) |
Jun 28, 2018 | 135.88 | 135.88 | 131.91 | 133.60 | 3,996,051 | -2.29(-1.68%) |
Jun 27, 2018 | 138.35 | 140.23 | 135.86 | 135.88 | 1,563,384 | -1.64(-1.19%) |
Jun 26, 2018 | 136.54 | 138.13 | 136.47 | 137.52 | 1,773,661 | +1.05(+0.77%) |
Jun 25, 2018 | 139.54 | 140.14 | 135.69 | 136.47 | 3,073,024 | -6.85(-4.78%) |
Jun 22, 2018 | 143.04 | 143.97 | 142.26 | 143.32 | 1,445,644 | +0.99(+0.70%) |
Jun 21, 2018 | 143.53 | 143.53 | 141.94 | 142.33 | 1,299,483 | -1.12(-0.78%) |
Jun 20, 2018 | 146.15 | 146.17 | 142.85 | 143.46 | 2,068,917 | -1.81(-1.25%) |
Jun 19, 2018 | 145.89 | 146.39 | 144.61 | 145.26 | 1,561,928 | -1.92(-1.31%) |
Jun 18, 2018 | 148.10 | 148.82 | 146.64 | 147.19 | 1,585,358 | -0.92(-0.62%) |
Jun 15, 2018 | 148.22 | 146.55 | 148.10 | 1,698,264 | +1.56(+1.06%) | |
Jun 14, 2018 | 145.57 | 147.03 | 145.53 | 146.55 | 1,071,043 | +0.70(+0.48%) |
Jun 13, 2018 | 147.60 | 147.73 | 145.38 | 145.84 | 1,906,858 | -1.38(-0.94%) |
Jun 12, 2018 | 145.31 | 147.74 | 144.76 | 147.22 | 1,721,972 | +1.91(+1.32%) |
Jun 11, 2018 | 143.53 | 145.92 | 143.49 | 145.31 | 1,397,183 | +1.87(+1.31%) |
Jun 08, 2018 | 141.94 | 143.60 | 141.69 | 143.44 | 1,048,892 | +1.44(+1.02%) |
Jun 07, 2018 | 138.67 | 142.43 | 138.32 | 141.99 | 1,700,817 | +3.09(+2.23%) |
Jun 06, 2018 | 138.15 | 138.90 | 1,566,172 | -0.46(-0.33%) | ||
Jun 05, 2018 | 139.88 | 140.28 | 138.31 | 139.36 | 1,738,916 | -0.43(-0.31%) |
Jun 04, 2018 | 139.83 | 140.68 | 139.49 | 139.79 | 1,832,587 | +0.71(+0.51%) |