Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 145.05 | 146.09 | 144.23 | 146.09 | 1,722,209 | +1.13(+0.78%) |
Jun 27, 2019 | 145.38 | 145.97 | 143.76 | 144.96 | 1,173,263 | +0.15(+0.11%) |
Jun 26, 2019 | 147.13 | 147.57 | 144.79 | 144.81 | 1,372,152 | -2.89(-1.96%) |
Jun 25, 2019 | 147.89 | 148.94 | 146.72 | 147.70 | 1,520,158 | -0.84(-0.56%) |
Jun 24, 2019 | 148.92 | 149.95 | 147.87 | 148.54 | 1,204,128 | +0.09(+0.06%) |
Jun 21, 2019 | 149.82 | 150.34 | 148.15 | 148.45 | 2,352,431 | -1.90(-1.27%) |
Jun 20, 2019 | 149.67 | 150.60 | 147.46 | 150.35 | 1,676,349 | +2.12(+1.43%) |
Jun 19, 2019 | 148.16 | 148.80 | 146.84 | 148.23 | 1,785,331 | +0.07(+0.05%) |
Jun 18, 2019 | 150.20 | 150.36 | 147.43 | 148.16 | 2,176,307 | -0.95(-0.64%) |
Jun 17, 2019 | 150.99 | 151.19 | 148.71 | 149.11 | 1,307,147 | -1.88(-1.24%) |
Jun 14, 2019 | 152.41 | 152.41 | 150.40 | 150.99 | 1,499,482 | -1.71(-1.12%) |
Jun 13, 2019 | 151.82 | 152.74 | 151.37 | 152.70 | 1,749,519 | +1.64(+1.08%) |
Jun 12, 2019 | 151.00 | 151.28 | 149.37 | 151.06 | 1,402,929 | +0.96(+0.64%) |
Jun 11, 2019 | 151.38 | 152.17 | 148.50 | 150.10 | 1,965,950 | -0.22(-0.14%) |
Jun 10, 2019 | 151.96 | 152.07 | 150.27 | 150.32 | 1,547,836 | -0.78(-0.51%) |
Jun 07, 2019 | 148.72 | 152.69 | 148.16 | 151.09 | 3,034,413 | +2.37(+1.59%) |
Jun 06, 2019 | 143.45 | 148.73 | 142.86 | 148.73 | 2,707,162 | +5.35(+3.73%) |
Jun 05, 2019 | 139.67 | 143.42 | 138.17 | 143.38 | 2,317,839 | +4.58(+3.30%) |
Jun 04, 2019 | 137.53 | 138.79 | 136.23 | 138.79 | 2,399,235 | +2.74(+2.01%) |
Jun 03, 2019 | 133.60 | 136.18 | 133.09 | 136.06 | 1,639,000 | +2.35(+1.75%) |
May 31, 2019 | 134.07 | 134.84 | 133.12 | 133.71 | 1,511,717 | -1.63(-1.21%) |
May 30, 2019 | 135.17 | 136.89 | 135.04 | 135.34 | 1,310,444 | -0.60(-0.44%) |
May 29, 2019 | 136.11 | 136.48 | 135.19 | 135.94 | 1,348,166 | -0.19(-0.14%) |
May 28, 2019 | 137.31 | 138.42 | 136.13 | 136.13 | 1,591,164 | -1.18(-0.86%) |
May 24, 2019 | 137.94 | 138.13 | 136.96 | 137.30 | 1,145,943 | +0.05(+0.03%) |
May 23, 2019 | 136.94 | 137.87 | 135.53 | 137.26 | 2,009,156 | -0.28(-0.20%) |
May 22, 2019 | 137.96 | 138.83 | 137.28 | 137.53 | 1,069,846 | -0.15(-0.11%) |
May 21, 2019 | 135.73 | 138.51 | 135.63 | 137.69 | 1,360,228 | +2.36(+1.75%) |
May 20, 2019 | 137.68 | 138.44 | 135.15 | 135.32 | 1,651,012 | -3.56(-2.56%) |
May 17, 2019 | 137.46 | 139.77 | 137.27 | 138.88 | 1,438,625 | +0.76(+0.55%) |
May 16, 2019 | 137.26 | 138.72 | 137.20 | 138.12 | 1,862,636 | +1.11(+0.81%) |
May 15, 2019 | 137.12 | 138.12 | 136.62 | 137.01 | 1,089,766 | -1.11(-0.80%) |
May 14, 2019 | 136.91 | 138.91 | 136.22 | 138.12 | 1,323,146 | +1.12(+0.82%) |
May 13, 2019 | 137.41 | 138.26 | 135.81 | 137.00 | 1,712,011 | -2.87(-2.05%) |
May 10, 2019 | 139.99 | 140.99 | 138.78 | 139.87 | 1,575,765 | -0.65(-0.46%) |
May 09, 2019 | 139.93 | 141.38 | 138.95 | 140.52 | 1,180,405 | -0.81(-0.57%) |
May 08, 2019 | 141.81 | 142.22 | 141.01 | 141.33 | 1,380,770 | -0.78(-0.55%) |
May 07, 2019 | 142.40 | 143.29 | 140.79 | 142.11 | 1,711,410 | -1.72(-1.20%) |
May 06, 2019 | 142.86 | 144.93 | 142.75 | 143.84 | 1,423,171 | -1.12(-0.77%) |
May 03, 2019 | 144.38 | 145.36 | 143.40 | 144.95 | 1,152,416 | +1.03(+0.72%) |
May 02, 2019 | 141.80 | 144.22 | 141.20 | 143.92 | 1,559,831 | +1.64(+1.16%) |
May 01, 2019 | 144.98 | 144.98 | 141.99 | 142.28 | 2,232,985 | -2.33(-1.61%) |
Apr 30, 2019 | 143.71 | 144.97 | 143.53 | 144.61 | 1,804,333 | +1.05(+0.73%) |
Apr 29, 2019 | 144.96 | 144.96 | 142.89 | 143.56 | 1,879,520 | -1.63(-1.13%) |
Apr 26, 2019 | 143.42 | 145.70 | 143.17 | 145.19 | 1,064,035 | +1.71(+1.19%) |
Apr 25, 2019 | 145.01 | 145.39 | 143.31 | 143.49 | 1,551,232 | -2.10(-1.44%) |
Apr 24, 2019 | 146.21 | 146.52 | 144.94 | 145.59 | 1,818,877 | -0.81(-0.55%) |
Apr 23, 2019 | 143.07 | 147.87 | 141.39 | 146.39 | 3,942,572 | +2.72(+1.89%) |
Apr 22, 2019 | 142.96 | 144.81 | 142.85 | 143.67 | 2,481,812 | -0.17(-0.12%) |
Apr 18, 2019 | 141.56 | 144.23 | 141.23 | 143.85 | 2,395,730 | +3.03(+2.15%) |
Apr 17, 2019 | 143.07 | 143.39 | 140.51 | 140.82 | 1,746,014 | -2.40(-1.68%) |
Apr 16, 2019 | 141.16 | 143.27 | 140.95 | 143.22 | 1,410,800 | +2.13(+1.51%) |
Apr 15, 2019 | 140.75 | 141.21 | 140.08 | 141.09 | 1,292,404 | +0.71(+0.51%) |
Apr 12, 2019 | 141.55 | 141.68 | 139.14 | 140.38 | 1,915,451 | -0.55(-0.39%) |
Apr 11, 2019 | 141.55 | 141.67 | 140.76 | 140.93 | 1,129,965 | -0.14(-0.10%) |
Apr 10, 2019 | 141.13 | 141.32 | 139.18 | 141.07 | 1,439,406 | -0.01(-0.01%) |
Apr 09, 2019 | 141.15 | 141.82 | 140.35 | 141.08 | 1,221,001 | -0.85(-0.60%) |
Apr 08, 2019 | 142.60 | 142.60 | 141.12 | 141.94 | 1,267,503 | -0.89(-0.62%) |
Apr 05, 2019 | 141.08 | 143.01 | 141.08 | 142.83 | 1,329,807 | +1.54(+1.09%) |
Apr 04, 2019 | 140.49 | 142.06 | 140.05 | 141.29 | 1,252,560 | +1.18(+0.84%) |
Apr 03, 2019 | 139.58 | 140.40 | 139.38 | 140.11 | 1,818,914 | +1.12(+0.80%) |
Apr 02, 2019 | 138.30 | 139.03 | 137.09 | 138.99 | 1,324,674 | +1.22(+0.89%) |
Apr 01, 2019 | 137.29 | 138.45 | 136.50 | 137.77 | 1,872,229 | +0.83(+0.61%) |
Mar 29, 2019 | 137.11 | 137.28 | 136.14 | 136.94 | 2,658,986 | -0.16(-0.12%) |
Mar 28, 2019 | 136.39 | 137.50 | 135.74 | 137.10 | 998,368 | +1.44(+1.06%) |
Mar 27, 2019 | 133.96 | 136.17 | 133.29 | 135.66 | 1,949,483 | +2.00(+1.50%) |
Mar 26, 2019 | 135.42 | 135.59 | 133.00 | 133.66 | 1,716,090 | -0.63(-0.47%) |
Mar 25, 2019 | 133.77 | 134.81 | 133.19 | 134.29 | 1,368,607 | +0.53(+0.40%) |
Mar 22, 2019 | 136.49 | 136.65 | 133.64 | 133.76 | 3,370,440 | -4.10(-2.98%) |
Mar 21, 2019 | 136.27 | 138.38 | 136.27 | 137.87 | 1,355,542 | +1.39(+1.02%) |
Mar 20, 2019 | 137.17 | 137.83 | 135.78 | 136.48 | 1,313,672 | -0.32(-0.23%) |
Mar 19, 2019 | 137.59 | 138.71 | 136.35 | 136.80 | 1,263,389 | -0.34(-0.25%) |
Mar 18, 2019 | 136.71 | 137.34 | 136.06 | 137.14 | 1,505,170 | +0.10(+0.07%) |
Mar 15, 2019 | 136.28 | 137.73 | 136.28 | 137.04 | 2,519,967 | +0.70(+0.52%) |
Mar 14, 2019 | 135.09 | 136.45 | 134.77 | 136.34 | 2,390,593 | +1.15(+0.85%) |
Mar 13, 2019 | 134.99 | 135.81 | 134.68 | 135.19 | 2,527,767 | +0.80(+0.59%) |
Mar 12, 2019 | 136.44 | 136.57 | 134.28 | 134.39 | 1,538,453 | -1.68(-1.24%) |
Mar 11, 2019 | 133.41 | 136.25 | 132.68 | 136.07 | 1,758,482 | +3.50(+2.64%) |
Mar 08, 2019 | 131.06 | 132.75 | 130.47 | 132.57 | 2,262,371 | +0.93(+0.71%) |
Mar 07, 2019 | 134.17 | 134.27 | 131.25 | 131.64 | 2,809,061 | -2.61(-1.94%) |
Mar 06, 2019 | 136.96 | 136.96 | 133.62 | 134.25 | 3,219,003 | -2.92(-2.13%) |
Mar 05, 2019 | 139.03 | 139.29 | 136.99 | 137.17 | 1,721,358 | -2.01(-1.44%) |
Mar 04, 2019 | 139.27 | 140.12 | 137.69 | 139.18 | 1,726,655 | +0.36(+0.26%) |
Mar 01, 2019 | 138.67 | 139.22 | 137.93 | 138.82 | 1,218,151 | +1.09(+0.79%) |
Feb 28, 2019 | 139.59 | 140.06 | 137.04 | 137.73 | 1,640,189 | -2.26(-1.62%) |
Feb 27, 2019 | 138.15 | 140.52 | 137.04 | 140.00 | 2,361,292 | +1.91(+1.38%) |
Feb 26, 2019 | 138.48 | 139.33 | 138.02 | 138.09 | 1,845,007 | -1.07(-0.77%) |
Feb 25, 2019 | 140.21 | 140.77 | 138.79 | 139.16 | 1,692,554 | -0.70(-0.50%) |
Feb 22, 2019 | 139.67 | 140.45 | 139.00 | 139.86 | 1,101,463 | +0.42(+0.30%) |
Feb 21, 2019 | 139.58 | 139.74 | 138.15 | 139.44 | 1,758,595 | +0.14(+0.10%) |
Feb 20, 2019 | 138.82 | 140.58 | 138.70 | 139.30 | 1,565,594 | +0.55(+0.39%) |
Feb 19, 2019 | 137.95 | 139.87 | 137.31 | 138.76 | 1,871,907 | -0.52(-0.37%) |
Feb 15, 2019 | 138.09 | 139.38 | 137.75 | 139.27 | 1,310,845 | +2.35(+1.71%) |
Feb 14, 2019 | 137.23 | 138.41 | 136.51 | 136.93 | 1,501,575 | -0.70(-0.51%) |
Feb 13, 2019 | 138.60 | 139.25 | 137.30 | 137.63 | 1,295,873 | -1.03(-0.74%) |
Feb 12, 2019 | 135.09 | 138.89 | 134.69 | 138.66 | 2,342,853 | +4.29(+3.19%) |
Feb 11, 2019 | 134.12 | 134.44 | 132.99 | 134.37 | 1,332,168 | +0.86(+0.64%) |
Feb 08, 2019 | 132.51 | 133.72 | 131.61 | 133.51 | 1,609,467 | +0.92(+0.69%) |
Feb 07, 2019 | 132.86 | 133.59 | 131.71 | 132.59 | 1,473,154 | -0.93(-0.70%) |
Feb 06, 2019 | 133.22 | 134.09 | 133.22 | 133.53 | 1,543,042 | -0.25(-0.18%) |
Feb 05, 2019 | 132.85 | 133.79 | 132.09 | 133.77 | 1,942,930 | +0.91(+0.68%) |
Feb 04, 2019 | 132.97 | 133.11 | 130.94 | 132.86 | 2,333,623 | +0.61(+0.47%) |
Feb 01, 2019 | 134.14 | 135.88 | 131.42 | 132.25 | 2,517,000 | -1.43(-1.07%) |
Jan 31, 2019 | 126.85 | 135.63 | 125.90 | 133.67 | 5,262,728 | +5.17(+4.02%) |
Jan 30, 2019 | 127.32 | 129.92 | 126.99 | 128.51 | 3,288,374 | +0.71(+0.55%) |
Jan 29, 2019 | 125.74 | 127.89 | 125.35 | 127.80 | 2,121,375 | +1.90(+1.51%) |
Jan 28, 2019 | 123.84 | 125.90 | 123.36 | 125.90 | 2,260,163 | +1.32(+1.06%) |
Jan 25, 2019 | 125.28 | 126.45 | 124.46 | 124.58 | 2,862,922 | +0.81(+0.66%) |
Jan 24, 2019 | 124.48 | 125.22 | 123.18 | 123.76 | 1,953,771 | -0.99(-0.80%) |
Jan 23, 2019 | 125.17 | 125.84 | 123.03 | 124.75 | 2,337,943 | -0.18(-0.15%) |
Jan 22, 2019 | 125.25 | 126.53 | 123.80 | 124.94 | 2,941,645 | -1.45(-1.14%) |
Jan 18, 2019 | 126.03 | 127.58 | 125.53 | 126.38 | 4,506,445 | +1.27(+1.01%) |
Jan 17, 2019 | 122.09 | 125.68 | 121.47 | 125.11 | 2,541,555 | +2.41(+1.96%) |
Jan 16, 2019 | 120.69 | 123.11 | 120.69 | 122.71 | 3,412,859 | +1.74(+1.44%) |
Jan 15, 2019 | 119.87 | 121.61 | 117.65 | 120.96 | 8,111,828 | -5.19(-4.11%) |
Jan 14, 2019 | 125.60 | 126.87 | 123.88 | 126.15 | 1,786,060 | +0.59(+0.47%) |
Jan 11, 2019 | 125.44 | 126.49 | 124.71 | 125.56 | 1,786,370 | -1.15(-0.91%) |
Jan 10, 2019 | 125.77 | 127.06 | 124.20 | 126.71 | 1,371,648 | +0.45(+0.35%) |
Jan 09, 2019 | 126.72 | 127.75 | 125.02 | 126.26 | 3,098,502 | -0.21(-0.16%) |
Jan 08, 2019 | 125.95 | 127.48 | 124.60 | 126.47 | 1,864,550 | +0.89(+0.71%) |
Jan 07, 2019 | 123.97 | 127.67 | 123.97 | 125.58 | 2,722,226 | +1.75(+1.41%) |
Jan 04, 2019 | 122.91 | 125.82 | 120.08 | 123.83 | 3,334,347 | +3.20(+2.65%) |
Jan 03, 2019 | 123.96 | 123.96 | 119.75 | 120.63 | 2,707,298 | -3.75(-3.02%) |
Jan 02, 2019 | 123.48 | 125.32 | 122.59 | 124.39 | 1,600,407 | -0.39(-0.31%) |
Dec 31, 2018 | 123.91 | 124.89 | 123.36 | 124.78 | 1,623,026 | +1.23(+1.00%) |
Dec 28, 2018 | 124.60 | 125.75 | 122.95 | 123.55 | 1,750,106 | -0.50(-0.41%) |
Dec 27, 2018 | 121.15 | 124.05 | 119.31 | 124.05 | 1,884,688 | +1.41(+1.15%) |
Dec 26, 2018 | 116.65 | 122.67 | 115.86 | 122.64 | 2,057,869 | +6.81(+5.88%) |
Dec 24, 2018 | 118.66 | 119.35 | 115.81 | 115.83 | 1,119,752 | -3.59(-3.00%) |
Dec 21, 2018 | 120.24 | 123.02 | 119.33 | 119.41 | 4,048,895 | -0.90(-0.75%) |
Dec 20, 2018 | 119.85 | 122.09 | 119.13 | 120.31 | 3,612,670 | -0.27(-0.22%) |
Dec 19, 2018 | 123.04 | 125.25 | 119.81 | 120.58 | 2,434,808 | -1.16(-0.96%) |
Dec 18, 2018 | 120.72 | 123.16 | 120.36 | 121.75 | 2,840,211 | +2.37(+1.98%) |
Dec 17, 2018 | 124.40 | 125.26 | 118.21 | 119.38 | 3,294,630 | -3.03(-2.47%) |
Dec 14, 2018 | 121.94 | 123.25 | 121.66 | 122.41 | 3,251,729 | +0.03(+0.03%) |
Dec 13, 2018 | 124.50 | 125.31 | 121.77 | 122.38 | 2,480,071 | -1.80(-1.45%) |
Dec 12, 2018 | 125.19 | 125.89 | 124.06 | 124.17 | 1,428,827 | +0.22(+0.18%) |
Dec 11, 2018 | 126.45 | 127.02 | 123.04 | 123.95 | 1,666,429 | -0.83(-0.66%) |
Dec 10, 2018 | 123.32 | 125.39 | 121.91 | 124.78 | 2,239,057 | +1.26(+1.02%) |
Dec 07, 2018 | 126.74 | 129.09 | 123.04 | 123.52 | 2,322,438 | -3.66(-2.87%) |
Dec 06, 2018 | 126.87 | 128.43 | 124.97 | 127.18 | 4,062,199 | -1.77(-1.37%) |
Dec 04, 2018 | 132.94 | 133.89 | 128.85 | 128.94 | 3,331,824 | -3.72(-2.81%) |
Dec 03, 2018 | 135.59 | 137.63 | 132.26 | 132.66 | 3,112,597 | -1.82(-1.35%) |
Nov 30, 2018 | 133.14 | 134.55 | 132.71 | 134.48 | 1,901,467 | +1.37(+1.03%) |
Nov 29, 2018 | 131.95 | 133.93 | 131.48 | 133.12 | 1,800,642 | +1.04(+0.79%) |
Nov 28, 2018 | 128.21 | 132.12 | 126.77 | 132.08 | 2,766,032 | +4.14(+3.23%) |
Nov 27, 2018 | 129.59 | 130.70 | 127.40 | 127.94 | 2,691,578 | -2.57(-1.97%) |
Nov 26, 2018 | 133.19 | 133.20 | 129.79 | 130.51 | 1,884,079 | -1.13(-0.86%) |
Nov 23, 2018 | 129.83 | 132.84 | 129.68 | 131.64 | 924,876 | +1.47(+1.13%) |
Nov 21, 2018 | 130.17 | 130.17 | 130.17 | 0 | +0.13(+0.10%) | |
Nov 20, 2018 | 129.34 | 130.77 | 127.60 | 130.03 | 4,710,835 | -1.66(-1.26%) |
Nov 19, 2018 | 134.44 | 134.74 | 130.31 | 131.69 | 2,676,045 | -2.76(-2.05%) |
Nov 16, 2018 | 132.36 | 135.45 | 131.83 | 134.45 | 2,525,829 | +0.94(+0.71%) |
Nov 15, 2018 | 130.21 | 134.57 | 128.77 | 133.51 | 2,316,970 | +2.20(+1.68%) |
Nov 14, 2018 | 132.64 | 134.94 | 130.87 | 131.30 | 4,190,949 | -0.59(-0.45%) |
Nov 13, 2018 | 129.67 | 132.43 | 129.48 | 131.89 | 2,808,366 | +2.44(+1.88%) |
Nov 12, 2018 | 129.86 | 131.43 | 129.25 | 129.45 | 2,041,784 | -1.83(-1.40%) |
Nov 09, 2018 | 129.51 | 132.10 | 128.96 | 131.28 | 2,121,553 | -0.16(-0.12%) |
Nov 08, 2018 | 130.59 | 132.01 | 129.58 | 131.44 | 2,560,920 | +0.18(+0.13%) |
Nov 07, 2018 | 129.53 | 131.66 | 128.50 | 131.26 | 2,200,471 | +3.07(+2.40%) |
Nov 06, 2018 | 127.44 | 128.59 | 127.44 | 128.19 | 1,845,536 | +0.30(+0.24%) |
Nov 05, 2018 | 126.61 | 128.64 | 126.41 | 127.89 | 2,183,550 | +0.55(+0.43%) |
Nov 02, 2018 | 126.75 | 129.55 | 125.71 | 127.34 | 3,898,678 | +1.43(+1.14%) |
Nov 01, 2018 | 124.27 | 126.86 | 123.91 | 125.91 | 3,475,941 | +1.39(+1.12%) |
Oct 31, 2018 | 123.35 | 126.70 | 122.64 | 124.52 | 5,013,122 | +2.74(+2.25%) |
Oct 30, 2018 | 116.40 | 121.94 | 115.92 | 121.78 | 4,116,157 | +5.72(+4.93%) |
Oct 29, 2018 | 118.92 | 119.77 | 114.69 | 116.06 | 3,392,311 | -1.18(-1.00%) |
Oct 26, 2018 | 115.78 | 119.60 | 113.35 | 117.23 | 6,767,546 | +0.77(+0.66%) |
Oct 25, 2018 | 116.46 | 119.23 | 112.43 | 116.46 | 7,732,347 | -6.30(-5.13%) |
Oct 24, 2018 | 127.11 | 127.76 | 122.25 | 122.76 | 3,121,261 | -4.45(-3.50%) |
Oct 23, 2018 | 125.81 | 128.15 | 122.79 | 127.20 | 2,568,795 | -0.57(-0.45%) |
Oct 22, 2018 | 128.48 | 128.70 | 127.07 | 127.78 | 1,847,941 | +0.12(+0.09%) |
Oct 19, 2018 | 128.97 | 129.42 | 126.96 | 127.66 | 2,833,161 | -1.09(-0.85%) |
Oct 18, 2018 | 129.92 | 130.75 | 127.65 | 128.75 | 2,718,220 | -1.22(-0.94%) |
Oct 17, 2018 | 130.82 | 130.94 | 128.91 | 129.96 | 2,636,837 | -1.35(-1.03%) |
Oct 16, 2018 | 127.92 | 131.42 | 127.23 | 131.31 | 2,728,338 | +4.00(+3.14%) |
Oct 15, 2018 | 128.70 | 128.84 | 127.02 | 127.31 | 2,090,858 | -1.48(-1.15%) |
Oct 12, 2018 | 131.05 | 131.58 | 127.58 | 128.79 | 2,724,145 | -0.08(-0.06%) |
Oct 11, 2018 | 130.66 | 132.56 | 127.97 | 128.87 | 2,929,807 | -2.40(-1.83%) |
Oct 10, 2018 | 133.59 | 134.32 | 131.09 | 131.27 | 3,187,749 | -3.15(-2.34%) |
Oct 09, 2018 | 135.27 | 137.69 | 133.52 | 134.41 | 4,003,428 | -5.64(-4.03%) |
Oct 08, 2018 | 139.94 | 140.56 | 138.89 | 140.06 | 1,593,023 | +0.19(+0.14%) |
Oct 05, 2018 | 139.25 | 140.19 | 138.51 | 139.86 | 1,947,127 | +0.84(+0.61%) |
Oct 04, 2018 | 139.53 | 140.10 | 138.27 | 139.02 | 2,355,938 | -0.93(-0.66%) |
Oct 03, 2018 | 144.03 | 144.21 | 139.41 | 139.94 | 4,715,248 | -3.73(-2.60%) |
Oct 02, 2018 | 144.99 | 145.57 | 143.55 | 143.68 | 1,916,959 | -0.95(-0.66%) |
Oct 01, 2018 | 145.21 | 146.36 | 144.60 | 144.62 | 2,081,492 | +0.57(+0.39%) |
Sep 28, 2018 | 144.12 | 144.94 | 143.55 | 144.06 | 2,535,183 | -0.10(-0.07%) |
Sep 27, 2018 | 145.45 | 145.59 | 143.65 | 144.16 | 2,038,565 | -0.82(-0.56%) |
Sep 26, 2018 | 145.94 | 146.39 | 144.65 | 144.98 | 1,705,989 | -1.10(-0.76%) |
Sep 25, 2018 | 148.21 | 148.21 | 145.37 | 146.08 | 2,275,057 | -1.58(-1.07%) |
Sep 24, 2018 | 147.86 | 148.65 | 146.44 | 147.66 | 2,810,009 | -1.06(-0.71%) |
Sep 21, 2018 | 151.79 | 151.79 | 147.98 | 148.73 | 5,948,186 | -2.54(-1.68%) |
Sep 20, 2018 | 150.69 | 151.73 | 150.18 | 151.26 | 1,574,461 | +0.93(+0.62%) |
Sep 19, 2018 | 149.53 | 151.34 | 149.26 | 150.33 | 2,095,430 | +0.65(+0.44%) |
Sep 18, 2018 | 148.71 | 150.20 | 148.35 | 149.68 | 1,047,470 | +1.11(+0.75%) |
Sep 17, 2018 | 146.82 | 148.73 | 146.65 | 148.57 | 1,892,217 | +0.47(+0.32%) |
Sep 14, 2018 | 148.69 | 148.71 | 147.69 | 148.10 | 1,237,098 | -0.60(-0.40%) |
Sep 13, 2018 | 148.44 | 149.25 | 147.98 | 148.70 | 1,133,337 | +0.54(+0.37%) |
Sep 12, 2018 | 148.72 | 148.98 | 147.16 | 148.15 | 1,487,615 | -0.41(-0.27%) |
Sep 11, 2018 | 147.79 | 149.02 | 146.64 | 148.56 | 2,048,657 | +0.77(+0.52%) |
Sep 10, 2018 | 147.16 | 148.17 | 146.73 | 147.79 | 1,048,361 | +1.42(+0.97%) |
Sep 07, 2018 | 145.60 | 147.39 | 145.42 | 146.37 | 1,729,094 | +0.04(+0.03%) |
Sep 06, 2018 | 146.21 | 147.14 | 145.50 | 146.33 | 1,353,206 | +0.23(+0.16%) |
Sep 05, 2018 | 144.94 | 146.20 | 144.94 | 146.10 | 1,779,150 | +0.73(+0.50%) |
Sep 04, 2018 | 143.74 | 145.56 | 143.50 | 145.37 | 1,356,530 | +1.19(+0.83%) |
Aug 31, 2018 | 144.18 | 144.18 | 144.18 | 0 | -0.20(-0.14%) | |
Aug 30, 2018 | 144.29 | 145.15 | 143.74 | 144.38 | 1,497,679 | -0.07(-0.05%) |
Aug 29, 2018 | 142.93 | 144.77 | 142.60 | 144.44 | 1,274,540 | +1.21(+0.84%) |
Aug 28, 2018 | 144.11 | 145.23 | 142.94 | 143.24 | 2,357,787 | -0.77(-0.53%) |
Aug 27, 2018 | 141.95 | 144.76 | 141.54 | 144.00 | 2,802,785 | +2.42(+1.71%) |
Aug 24, 2018 | 139.24 | 142.06 | 139.11 | 141.58 | 1,979,358 | +2.40(+1.72%) |
Aug 23, 2018 | 139.03 | 139.55 | 137.75 | 139.19 | 1,622,545 | +0.23(+0.17%) |
Aug 22, 2018 | 140.83 | 141.11 | 138.89 | 138.95 | 1,393,918 | -1.81(-1.29%) |
Aug 21, 2018 | 140.83 | 142.09 | 140.55 | 140.76 | 1,994,383 | +0.23(+0.17%) |
Aug 20, 2018 | 140.49 | 140.79 | 139.44 | 140.53 | 1,340,171 | +0.21(+0.15%) |
Aug 17, 2018 | 140.19 | 140.81 | 139.59 | 140.32 | 1,282,601 | +0.33(+0.24%) |
Aug 16, 2018 | 139.67 | 140.24 | 138.47 | 139.99 | 1,835,693 | +1.45(+1.05%) |
Aug 15, 2018 | 137.59 | 138.88 | 136.85 | 138.54 | 1,841,214 | +0.72(+0.52%) |
Aug 14, 2018 | 137.39 | 139.10 | 137.04 | 137.82 | 1,975,790 | +0.38(+0.27%) |
Aug 13, 2018 | 140.36 | 141.15 | 136.82 | 137.44 | 2,564,463 | -2.48(-1.77%) |
Aug 10, 2018 | 140.06 | 140.52 | 138.87 | 139.92 | 1,606,163 | -0.33(-0.24%) |
Aug 09, 2018 | 140.41 | 140.67 | 139.56 | 140.25 | 1,365,124 | +0.12(+0.09%) |
Aug 08, 2018 | 140.37 | 141.39 | 139.94 | 140.13 | 1,039,291 | -0.14(-0.10%) |
Aug 07, 2018 | 140.24 | 140.84 | 139.12 | 140.26 | 1,109,851 | -0.11(-0.08%) |
Aug 06, 2018 | 139.65 | 140.80 | 139.41 | 140.37 | 1,383,573 | +0.49(+0.35%) |
Aug 03, 2018 | 139.35 | 140.67 | 138.87 | 139.88 | 1,664,419 | +1.43(+1.03%) |
Aug 02, 2018 | 138.30 | 139.28 | 137.56 | 138.46 | 1,795,420 | +0.04(+0.03%) |
Aug 01, 2018 | 138.60 | 139.32 | 137.22 | 138.42 | 1,768,207 | -0.78(-0.56%) |
Jul 31, 2018 | 138.97 | 140.38 | 138.55 | 139.20 | 2,240,127 | +0.14(+0.10%) |
Jul 30, 2018 | 140.06 | 140.47 | 138.55 | 139.06 | 1,685,661 | -1.10(-0.79%) |
Jul 27, 2018 | 141.81 | 142.39 | 139.85 | 140.16 | 2,619,949 | -1.66(-1.17%) |
Jul 26, 2018 | 138.97 | 142.03 | 136.82 | 141.82 | 4,157,322 | +3.71(+2.68%) |
Jul 25, 2018 | 136.14 | 138.47 | 134.90 | 138.12 | 2,821,772 | +2.37(+1.75%) |
Jul 24, 2018 | 133.92 | 137.39 | 132.02 | 135.74 | 4,806,161 | +2.59(+1.95%) |
Jul 23, 2018 | 134.53 | 134.86 | 131.81 | 133.15 | 2,816,624 | -1.44(-1.07%) |
Jul 20, 2018 | 134.44 | 135.04 | 133.39 | 134.59 | 1,892,375 | -0.94(-0.69%) |
Jul 19, 2018 | 134.23 | 135.56 | 133.72 | 135.52 | 1,816,712 | +0.81(+0.60%) |
Jul 18, 2018 | 134.03 | 136.40 | 134.03 | 134.72 | 1,820,720 | +0.69(+0.51%) |
Jul 17, 2018 | 131.60 | 134.23 | 131.27 | 134.03 | 1,609,791 | +2.37(+1.80%) |
Jul 16, 2018 | 132.15 | 132.58 | 131.24 | 131.66 | 1,654,750 | -0.49(-0.37%) |
Jul 13, 2018 | 130.93 | 133.54 | 130.79 | 132.15 | 1,708,536 | +1.36(+1.04%) |
Jul 12, 2018 | 131.79 | 131.85 | 129.92 | 130.78 | 2,056,240 | -0.38(-0.29%) |
Jul 11, 2018 | 131.46 | 131.46 | 130.84 | 131.16 | 1,666,797 | -1.14(-0.86%) |
Jul 10, 2018 | 131.03 | 132.41 | 130.35 | 132.30 | 1,585,694 | +1.17(+0.89%) |
Jul 09, 2018 | 131.08 | 132.18 | 130.77 | 131.13 | 1,424,983 | +0.50(+0.38%) |
Jul 06, 2018 | 129.34 | 130.88 | 128.76 | 130.63 | 1,305,285 | +1.17(+0.91%) |
Jul 05, 2018 | 128.61 | 129.54 | 127.61 | 129.45 | 1,397,498 | +0.93(+0.72%) |
Jul 03, 2018 | 128.53 | 128.53 | 128.53 | 0 | +0.05(+0.04%) |