Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 160.98 | 162.25 | 159.32 | 160.00 | 372,700 | -0.02(-0.01%) |
Jun 27, 2019 | 162.68 | 164.30 | 159.60 | 160.02 | 575,648 | -1.94(-1.20%) |
Jun 26, 2019 | 167.87 | 169.45 | 161.69 | 161.96 | 218,246 | -5.01(-3.00%) |
Jun 25, 2019 | 164.94 | 169.34 | 163.60 | 166.97 | 496,950 | +2.38(+1.45%) |
Jun 24, 2019 | 164.39 | 166.30 | 163.20 | 164.59 | 279,434 | -0.23(-0.14%) |
Jun 21, 2019 | 164.66 | 166.12 | 161.90 | 164.82 | 315,700 | -0.40(-0.24%) |
Jun 20, 2019 | 168.31 | 170.00 | 164.02 | 165.22 | 331,893 | -1.19(-0.72%) |
Jun 19, 2019 | 167.75 | 168.00 | 165.23 | 166.41 | 496,298 | -0.98(-0.59%) |
Jun 18, 2019 | 168.92 | 170.00 | 166.68 | 167.39 | 326,471 | +0.44(+0.26%) |
Jun 17, 2019 | 166.83 | 169.47 | 165.21 | 166.95 | 420,244 | +0.12(+0.07%) |
Jun 14, 2019 | 163.60 | 167.20 | 162.90 | 166.83 | 266,500 | +3.20(+1.96%) |
Jun 13, 2019 | 164.63 | 164.97 | 161.27 | 163.63 | 209,714 | +0.54(+0.33%) |
Jun 12, 2019 | 164.00 | 164.00 | 160.21 | 163.09 | 469,819 | -2.12(-1.28%) |
Jun 11, 2019 | 167.00 | 169.57 | 162.28 | 165.21 | 504,490 | -0.37(-0.22%) |
Jun 10, 2019 | 160.00 | 166.31 | 160.00 | 165.58 | 492,714 | +4.77(+2.97%) |
Jun 07, 2019 | 155.92 | 161.67 | 154.82 | 160.81 | 386,900 | +6.07(+3.92%) |
Jun 06, 2019 | 152.44 | 155.43 | 150.85 | 154.74 | 175,799 | +2.18(+1.43%) |
Jun 05, 2019 | 151.23 | 154.12 | 151.00 | 152.56 | 282,078 | +2.04(+1.36%) |
Jun 04, 2019 | 145.90 | 150.84 | 144.61 | 150.52 | 253,957 | +6.20(+4.30%) |
Jun 03, 2019 | 142.70 | 144.65 | 140.00 | 144.32 | 308,009 | +1.62(+1.14%) |
May 31, 2019 | 145.25 | 145.76 | 141.74 | 142.70 | 352,600 | -3.60(-2.46%) |
May 30, 2019 | 140.00 | 147.30 | 139.43 | 146.30 | 477,912 | +9.29(+6.78%) |
May 29, 2019 | 136.24 | 137.12 | 133.54 | 137.01 | 289,928 | -0.84(-0.61%) |
May 28, 2019 | 138.25 | 140.00 | 137.00 | 137.85 | 216,680 | -0.68(-0.49%) |
May 24, 2019 | 135.97 | 138.82 | 134.51 | 138.53 | 235,100 | +3.55(+2.63%) |
May 23, 2019 | 135.68 | 135.68 | 132.26 | 134.98 | 452,287 | -2.32(-1.69%) |
May 22, 2019 | 136.23 | 138.17 | 135.81 | 137.30 | 180,691 | -0.30(-0.22%) |
May 21, 2019 | 140.38 | 140.88 | 136.59 | 137.60 | 347,598 | -1.45(-1.04%) |
May 20, 2019 | 140.69 | 140.90 | 138.00 | 139.05 | 260,691 | -3.42(-2.40%) |
May 17, 2019 | 142.09 | 145.95 | 140.11 | 142.47 | 453,400 | -0.94(-0.66%) |
May 16, 2019 | 135.33 | 144.27 | 135.33 | 143.41 | 599,839 | +8.38(+6.21%) |
May 15, 2019 | 132.79 | 136.19 | 132.79 | 135.03 | 246,599 | +1.24(+0.93%) |
May 14, 2019 | 125.13 | 134.89 | 125.13 | 133.79 | 479,153 | +9.14(+7.33%) |
May 13, 2019 | 127.94 | 129.94 | 123.13 | 124.65 | 681,439 | -6.38(-4.87%) |
May 10, 2019 | 130.60 | 133.28 | 127.48 | 131.03 | 300,000 | -1.79(-1.35%) |
May 09, 2019 | 134.05 | 135.19 | 131.50 | 132.82 | 440,931 | -2.43(-1.80%) |
May 08, 2019 | 131.00 | 140.48 | 131.00 | 135.25 | 1,809,501 | +5.63(+4.34%) |
May 07, 2019 | 130.16 | 130.46 | 126.74 | 129.62 | 752,717 | -1.69(-1.29%) |
May 06, 2019 | 129.10 | 132.03 | 127.45 | 131.31 | 592,776 | -0.78(-0.59%) |
May 03, 2019 | 132.44 | 134.25 | 130.59 | 132.09 | 475,400 | +0.52(+0.40%) |
May 02, 2019 | 127.31 | 131.88 | 127.24 | 131.57 | 578,184 | +4.18(+3.28%) |
May 01, 2019 | 134.88 | 135.00 | 126.75 | 127.39 | 610,007 | -7.11(-5.29%) |
Apr 30, 2019 | 134.43 | 136.35 | 134.34 | 134.50 | 313,191 | -0.18(-0.13%) |
Apr 29, 2019 | 137.20 | 137.20 | 133.90 | 134.68 | 578,763 | -2.36(-1.72%) |
Apr 26, 2019 | 136.98 | 138.67 | 136.04 | 137.04 | 607,600 | +0.28(+0.20%) |
Apr 25, 2019 | 134.01 | 137.70 | 131.27 | 136.76 | 481,766 | +3.41(+2.56%) |
Apr 24, 2019 | 130.72 | 136.47 | 130.23 | 133.35 | 437,383 | +2.50(+1.91%) |
Apr 23, 2019 | 130.05 | 131.65 | 128.93 | 130.85 | 282,606 | +0.94(+0.72%) |
Apr 22, 2019 | 128.92 | 131.69 | 126.76 | 129.91 | 517,646 | +0.94(+0.73%) |
Apr 18, 2019 | 127.11 | 129.16 | 124.26 | 128.97 | 694,300 | +2.14(+1.69%) |
Apr 17, 2019 | 134.50 | 134.50 | 122.40 | 126.83 | 1,042,256 | -7.56(-5.63%) |
Apr 16, 2019 | 139.21 | 139.21 | 132.95 | 134.39 | 297,936 | -3.56(-2.58%) |
Apr 15, 2019 | 139.92 | 141.20 | 136.83 | 137.95 | 279,416 | -2.78(-1.98%) |
Apr 12, 2019 | 142.52 | 142.70 | 137.42 | 140.73 | 408,800 | -0.43(-0.30%) |
Apr 11, 2019 | 144.03 | 146.25 | 140.86 | 141.16 | 229,673 | -2.45(-1.71%) |
Apr 10, 2019 | 140.50 | 144.52 | 139.26 | 143.61 | 382,340 | +3.17(+2.26%) |
Apr 09, 2019 | 141.06 | 144.38 | 140.21 | 140.44 | 341,350 | -1.30(-0.92%) |
Apr 08, 2019 | 141.17 | 142.14 | 139.52 | 141.74 | 268,419 | +0.78(+0.55%) |
Apr 05, 2019 | 140.94 | 141.68 | 139.44 | 140.96 | 293,600 | +0.64(+0.46%) |
Apr 04, 2019 | 142.69 | 143.28 | 139.06 | 140.32 | 503,379 | -2.37(-1.66%) |
Apr 03, 2019 | 145.10 | 145.78 | 140.49 | 142.69 | 710,484 | -1.75(-1.21%) |
Apr 02, 2019 | 143.29 | 145.14 | 141.99 | 144.44 | 432,840 | +0.81(+0.56%) |
Apr 01, 2019 | 148.43 | 149.53 | 140.91 | 143.63 | 545,551 | -3.38(-2.30%) |
Mar 29, 2019 | 147.75 | 149.26 | 146.17 | 147.01 | 287,200 | -0.41(-0.28%) |
Mar 28, 2019 | 149.06 | 149.69 | 144.44 | 147.42 | 409,798 | -1.69(-1.13%) |
Mar 27, 2019 | 155.18 | 156.09 | 148.29 | 149.11 | 587,729 | -6.00(-3.87%) |
Mar 26, 2019 | 158.47 | 159.82 | 154.77 | 155.11 | 332,338 | -2.14(-1.36%) |
Mar 25, 2019 | 157.39 | 158.34 | 154.22 | 157.25 | 399,601 | -0.71(-0.45%) |
Mar 22, 2019 | 159.63 | 162.50 | 157.83 | 157.96 | 413,600 | -2.35(-1.47%) |
Mar 21, 2019 | 156.97 | 160.59 | 156.97 | 160.31 | 394,396 | +2.56(+1.62%) |
Mar 20, 2019 | 154.27 | 158.43 | 154.27 | 157.75 | 324,258 | +3.06(+1.98%) |
Mar 19, 2019 | 153.02 | 156.06 | 150.53 | 154.69 | 266,252 | +2.48(+1.63%) |
Mar 18, 2019 | 155.30 | 155.64 | 149.55 | 152.21 | 323,398 | -3.12(-2.01%) |
Mar 15, 2019 | 150.80 | 157.42 | 150.30 | 155.33 | 1,032,400 | +4.88(+3.24%) |
Mar 14, 2019 | 148.47 | 150.85 | 146.62 | 150.45 | 237,323 | +1.74(+1.17%) |
Mar 13, 2019 | 145.48 | 149.25 | 144.78 | 148.71 | 377,612 | +3.95(+2.73%) |
Mar 12, 2019 | 141.02 | 145.01 | 139.82 | 144.76 | 225,619 | +3.74(+2.65%) |
Mar 11, 2019 | 139.08 | 141.48 | 137.77 | 141.02 | 220,078 | +2.02(+1.45%) |
Mar 08, 2019 | 137.78 | 139.35 | 134.14 | 139.00 | 267,900 | +0.31(+0.22%) |
Mar 07, 2019 | 138.95 | 140.60 | 138.07 | 138.69 | 218,914 | -1.31(-0.94%) |
Mar 06, 2019 | 141.66 | 141.96 | 138.85 | 140.00 | 486,535 | -1.60(-1.13%) |
Mar 05, 2019 | 141.14 | 142.37 | 137.63 | 141.60 | 282,241 | +0.00(+0.00%) |
Mar 04, 2019 | 140.92 | 144.91 | 138.50 | 141.60 | 556,106 | +1.08(+0.77%) |
Mar 01, 2019 | 134.71 | 141.15 | 134.29 | 140.52 | 427,800 | +6.85(+5.12%) |
Feb 28, 2019 | 132.48 | 137.18 | 131.06 | 133.67 | 528,119 | +1.40(+1.06%) |
Feb 27, 2019 | 132.52 | 135.86 | 124.81 | 132.27 | 2,500,642 | -14.48(-9.87%) |
Feb 26, 2019 | 148.43 | 149.27 | 145.40 | 146.75 | 300,558 | -2.25(-1.51%) |
Feb 25, 2019 | 147.74 | 149.91 | 145.94 | 149.00 | 484,569 | +2.66(+1.82%) |
Feb 22, 2019 | 146.57 | 147.49 | 145.55 | 146.34 | 283,900 | +0.01(+0.01%) |
Feb 21, 2019 | 148.35 | 148.35 | 145.34 | 146.33 | 206,659 | -2.67(-1.79%) |
Feb 20, 2019 | 151.14 | 151.47 | 148.78 | 149.00 | 450,814 | -2.23(-1.47%) |
Feb 19, 2019 | 155.52 | 155.55 | 149.59 | 151.23 | 244,911 | -4.34(-2.79%) |
Feb 15, 2019 | 154.08 | 155.78 | 154.08 | 155.57 | 163,000 | +2.03(+1.32%) |
Feb 14, 2019 | 153.50 | 155.59 | 152.72 | 153.54 | 136,887 | -0.79(-0.51%) |
Feb 13, 2019 | 154.24 | 155.51 | 152.05 | 154.33 | 160,006 | +1.15(+0.75%) |
Feb 12, 2019 | 151.80 | 153.42 | 150.15 | 153.18 | 208,617 | +2.34(+1.55%) |
Feb 11, 2019 | 148.20 | 151.38 | 146.72 | 150.84 | 228,989 | +3.35(+2.27%) |
Feb 08, 2019 | 147.49 | 147.81 | 144.74 | 147.49 | 259,100 | -0.74(-0.50%) |
Feb 07, 2019 | 148.79 | 151.04 | 147.49 | 148.23 | 175,997 | -1.78(-1.19%) |
Feb 06, 2019 | 149.19 | 150.16 | 146.17 | 150.01 | 182,423 | +0.98(+0.66%) |
Feb 05, 2019 | 147.77 | 150.18 | 147.54 | 149.03 | 322,384 | +2.03(+1.38%) |
Feb 04, 2019 | 144.43 | 147.62 | 143.53 | 147.00 | 207,662 | +2.29(+1.58%) |
Feb 01, 2019 | 145.09 | 146.05 | 143.49 | 144.71 | 277,700 | -0.80(-0.55%) |
Jan 31, 2019 | 142.30 | 148.00 | 141.07 | 145.51 | 319,895 | +2.58(+1.81%) |
Jan 30, 2019 | 139.54 | 144.60 | 138.26 | 142.93 | 376,653 | +5.71(+4.16%) |
Jan 29, 2019 | 138.32 | 139.00 | 135.33 | 137.22 | 198,909 | +0.19(+0.14%) |
Jan 28, 2019 | 140.89 | 140.89 | 137.03 | 137.03 | 214,293 | -6.73(-4.68%) |
Jan 25, 2019 | 139.41 | 144.81 | 138.90 | 143.76 | 322,800 | +5.06(+3.65%) |
Jan 24, 2019 | 138.95 | 138.99 | 136.78 | 138.70 | 311,150 | -0.53(-0.38%) |
Jan 23, 2019 | 141.54 | 141.74 | 137.13 | 139.23 | 261,707 | -1.50(-1.07%) |
Jan 22, 2019 | 140.37 | 142.38 | 139.54 | 140.73 | 334,214 | -1.27(-0.89%) |
Jan 18, 2019 | 140.09 | 142.34 | 137.52 | 142.00 | 327,600 | +3.56(+2.57%) |
Jan 17, 2019 | 136.66 | 139.13 | 135.00 | 138.44 | 363,822 | +1.17(+0.85%) |
Jan 16, 2019 | 133.25 | 138.13 | 133.25 | 137.27 | 444,690 | +5.01(+3.79%) |
Jan 15, 2019 | 127.59 | 133.00 | 127.20 | 132.26 | 229,316 | +4.67(+3.66%) |
Jan 14, 2019 | 125.20 | 129.72 | 123.01 | 127.59 | 211,384 | +0.74(+0.58%) |
Jan 11, 2019 | 129.30 | 130.36 | 126.25 | 126.85 | 282,100 | -2.79(-2.15%) |
Jan 10, 2019 | 122.97 | 130.16 | 121.84 | 129.64 | 343,780 | +5.51(+4.44%) |
Jan 09, 2019 | 124.78 | 125.94 | 122.12 | 124.13 | 278,904 | +0.62(+0.50%) |
Jan 08, 2019 | 122.50 | 124.90 | 120.66 | 123.51 | 271,300 | +2.49(+2.06%) |
Jan 07, 2019 | 124.08 | 124.08 | 119.51 | 121.02 | 327,982 | -2.38(-1.93%) |
Jan 04, 2019 | 117.40 | 125.09 | 116.60 | 123.40 | 689,300 | +7.56(+6.53%) |
Jan 03, 2019 | 122.09 | 122.56 | 115.55 | 115.84 | 321,636 | -7.23(-5.87%) |
Jan 02, 2019 | 120.59 | 124.85 | 119.64 | 123.07 | 394,560 | +0.87(+0.71%) |
Dec 31, 2018 | 125.82 | 126.73 | 120.83 | 122.20 | 405,800 | -2.46(-1.97%) |
Dec 28, 2018 | 127.14 | 127.14 | 123.62 | 124.66 | 189,400 | -2.00(-1.58%) |
Dec 27, 2018 | 122.56 | 126.66 | 120.44 | 126.66 | 294,315 | +2.14(+1.72%) |
Dec 26, 2018 | 114.45 | 124.76 | 114.36 | 124.52 | 564,943 | +11.10(+9.79%) |
Dec 24, 2018 | 115.20 | 115.20 | 110.84 | 113.42 | 119,400 | -2.58(-2.22%) |
Dec 21, 2018 | 116.73 | 118.72 | 113.50 | 116.00 | 349,000 | -0.72(-0.62%) |
Dec 20, 2018 | 117.67 | 119.63 | 115.01 | 116.72 | 685,231 | -1.52(-1.29%) |
Dec 19, 2018 | 120.52 | 123.23 | 117.28 | 118.24 | 285,111 | -2.68(-2.22%) |
Dec 18, 2018 | 118.84 | 121.51 | 118.47 | 120.92 | 372,681 | +2.24(+1.89%) |
Dec 17, 2018 | 124.40 | 124.43 | 118.25 | 118.68 | 202,843 | -6.72(-5.36%) |
Dec 14, 2018 | 125.07 | 129.20 | 123.65 | 125.40 | 303,700 | -0.93(-0.74%) |
Dec 13, 2018 | 131.57 | 131.99 | 125.09 | 126.33 | 203,117 | -4.01(-3.08%) |
Dec 12, 2018 | 129.74 | 131.40 | 126.79 | 130.34 | 284,044 | +2.47(+1.93%) |
Dec 11, 2018 | 134.63 | 136.53 | 125.27 | 127.87 | 409,717 | -4.71(-3.55%) |
Dec 10, 2018 | 131.55 | 133.43 | 128.70 | 132.58 | 173,069 | +0.86(+0.65%) |
Dec 07, 2018 | 135.63 | 136.94 | 129.80 | 131.72 | 238,500 | -4.59(-3.37%) |
Dec 06, 2018 | 136.92 | 141.04 | 131.40 | 136.31 | 566,102 | -3.02(-2.17%) |
Dec 04, 2018 | 145.20 | 147.70 | 138.69 | 139.33 | 423,100 | -5.86(-4.04%) |
Dec 03, 2018 | 139.25 | 145.53 | 139.25 | 145.19 | 298,315 | +5.97(+4.29%) |
Nov 30, 2018 | 136.87 | 140.47 | 136.87 | 139.22 | 280,500 | +1.49(+1.08%) |
Nov 29, 2018 | 134.17 | 138.87 | 132.28 | 137.73 | 245,439 | +2.40(+1.77%) |
Nov 28, 2018 | 131.13 | 135.42 | 128.21 | 135.33 | 225,876 | +5.37(+4.13%) |
Nov 27, 2018 | 128.74 | 132.21 | 127.50 | 129.96 | 341,227 | +0.72(+0.56%) |
Nov 26, 2018 | 126.32 | 130.25 | 125.40 | 129.24 | 220,255 | +3.82(+3.05%) |
Nov 23, 2018 | 124.78 | 126.81 | 124.27 | 125.42 | 72,200 | -0.22(-0.18%) |
Nov 21, 2018 | 125.64 | 125.64 | 125.64 | 0 | +3.60(+2.95%) | |
Nov 20, 2018 | 123.05 | 125.62 | 120.12 | 122.04 | 335,378 | -1.31(-1.06%) |
Nov 19, 2018 | 136.34 | 136.84 | 121.84 | 123.35 | 533,989 | -13.22(-9.68%) |
Nov 16, 2018 | 134.12 | 138.43 | 131.89 | 136.57 | 257,400 | +2.31(+1.72%) |
Nov 15, 2018 | 129.37 | 134.53 | 129.04 | 134.26 | 209,190 | +4.33(+3.33%) |
Nov 14, 2018 | 136.27 | 136.60 | 129.33 | 129.93 | 320,523 | -4.24(-3.16%) |
Nov 13, 2018 | 137.74 | 141.74 | 133.60 | 134.17 | 381,120 | -3.48(-2.53%) |
Nov 12, 2018 | 150.52 | 150.52 | 136.74 | 137.65 | 400,304 | -12.55(-8.36%) |
Nov 09, 2018 | 154.18 | 154.21 | 147.11 | 150.20 | 441,800 | -5.38(-3.46%) |
Nov 08, 2018 | 155.05 | 160.50 | 153.19 | 155.58 | 741,945 | -0.90(-0.58%) |
Nov 07, 2018 | 148.00 | 158.48 | 147.12 | 156.48 | 744,861 | +8.77(+5.94%) |
Nov 06, 2018 | 142.85 | 148.42 | 138.50 | 147.71 | 1,341,606 | +7.57(+5.40%) |
Nov 05, 2018 | 137.80 | 140.46 | 135.75 | 140.14 | 661,793 | +2.39(+1.74%) |
Nov 02, 2018 | 141.45 | 144.35 | 137.56 | 137.75 | 445,600 | -3.41(-2.42%) |
Nov 01, 2018 | 137.01 | 142.81 | 137.01 | 141.16 | 577,589 | +5.16(+3.79%) |
Oct 31, 2018 | 136.51 | 139.40 | 134.80 | 136.00 | 411,846 | +0.30(+0.22%) |
Oct 30, 2018 | 136.97 | 140.85 | 135.42 | 135.70 | 638,517 | -1.63(-1.19%) |
Oct 29, 2018 | 139.56 | 140.24 | 135.51 | 137.33 | 300,834 | -0.62(-0.45%) |
Oct 26, 2018 | 136.61 | 140.41 | 135.05 | 137.95 | 345,800 | -0.13(-0.09%) |
Oct 25, 2018 | 138.35 | 138.59 | 132.64 | 138.08 | 317,495 | -0.24(-0.17%) |
Oct 24, 2018 | 138.25 | 141.15 | 137.28 | 138.32 | 316,773 | +0.07(+0.05%) |
Oct 23, 2018 | 134.07 | 138.72 | 133.39 | 138.25 | 288,002 | +1.45(+1.06%) |
Oct 22, 2018 | 137.20 | 139.22 | 134.30 | 136.80 | 240,052 | -0.17(-0.12%) |
Oct 19, 2018 | 141.12 | 142.62 | 136.01 | 136.97 | 203,800 | -3.87(-2.75%) |
Oct 18, 2018 | 142.10 | 142.40 | 139.72 | 140.84 | 142,607 | -1.51(-1.06%) |
Oct 17, 2018 | 142.37 | 144.47 | 140.21 | 142.35 | 284,236 | -0.19(-0.13%) |
Oct 16, 2018 | 137.46 | 142.80 | 136.42 | 142.54 | 241,795 | +6.39(+4.69%) |
Oct 15, 2018 | 136.44 | 138.00 | 133.89 | 136.15 | 357,617 | -0.79(-0.58%) |
Oct 12, 2018 | 135.80 | 139.70 | 134.12 | 136.94 | 339,200 | +3.42(+2.56%) |
Oct 11, 2018 | 130.59 | 136.28 | 129.20 | 133.52 | 427,241 | +2.52(+1.92%) |
Oct 10, 2018 | 133.35 | 134.75 | 130.27 | 131.00 | 373,708 | -2.54(-1.90%) |
Oct 09, 2018 | 133.96 | 136.51 | 132.40 | 133.54 | 216,588 | -1.00(-0.74%) |
Oct 08, 2018 | 136.06 | 137.59 | 131.07 | 134.54 | 356,566 | -0.78(-0.58%) |
Oct 05, 2018 | 137.14 | 139.53 | 130.90 | 135.32 | 257,800 | -2.19(-1.59%) |
Oct 04, 2018 | 140.41 | 140.43 | 136.38 | 137.51 | 517,531 | -3.61(-2.56%) |
Oct 03, 2018 | 142.68 | 143.13 | 140.47 | 141.12 | 361,955 | -1.45(-1.02%) |
Oct 02, 2018 | 146.96 | 149.48 | 141.55 | 142.57 | 184,764 | -5.08(-3.44%) |
Oct 01, 2018 | 149.94 | 150.56 | 146.77 | 147.65 | 363,382 | -2.05(-1.37%) |
Sep 28, 2018 | 148.85 | 151.32 | 148.40 | 149.70 | 190,400 | +0.55(+0.37%) |
Sep 27, 2018 | 154.65 | 154.65 | 147.50 | 149.15 | 306,420 | -5.10(-3.31%) |
Sep 26, 2018 | 156.20 | 156.20 | 153.21 | 154.25 | 123,307 | -1.40(-0.90%) |
Sep 25, 2018 | 152.20 | 156.20 | 151.43 | 155.65 | 135,783 | +3.75(+2.47%) |
Sep 24, 2018 | 149.25 | 152.10 | 148.57 | 151.90 | 171,198 | +2.55(+1.71%) |
Sep 21, 2018 | 150.70 | 152.10 | 148.75 | 149.35 | 239,800 | -1.95(-1.29%) |
Sep 20, 2018 | 151.45 | 152.30 | 149.95 | 151.30 | 177,691 | +0.80(+0.53%) |
Sep 19, 2018 | 152.40 | 153.60 | 148.30 | 150.50 | 205,276 | -1.65(-1.08%) |
Sep 18, 2018 | 152.70 | 155.70 | 151.55 | 152.15 | 259,746 | -0.80(-0.52%) |
Sep 17, 2018 | 156.65 | 158.70 | 151.55 | 152.95 | 726,467 | -3.85(-2.46%) |
Sep 14, 2018 | 155.80 | 157.15 | 154.30 | 156.80 | 325,300 | +1.75(+1.13%) |
Sep 13, 2018 | 155.15 | 156.65 | 153.60 | 155.05 | 314,177 | +1.05(+0.68%) |
Sep 12, 2018 | 148.20 | 154.25 | 148.05 | 154.00 | 470,529 | +5.90(+3.98%) |
Sep 11, 2018 | 142.95 | 148.95 | 141.30 | 148.10 | 454,434 | +5.10(+3.57%) |
Sep 10, 2018 | 142.75 | 144.55 | 141.90 | 143.00 | 157,229 | +0.90(+0.63%) |
Sep 07, 2018 | 142.20 | 145.30 | 141.85 | 142.10 | 252,300 | -0.35(-0.25%) |
Sep 06, 2018 | 138.95 | 142.75 | 138.95 | 142.45 | 305,300 | +3.70(+2.67%) |
Sep 05, 2018 | 140.25 | 140.40 | 133.10 | 138.75 | 344,824 | -1.85(-1.32%) |
Sep 04, 2018 | 138.75 | 140.93 | 136.80 | 140.60 | 250,994 | +1.75(+1.26%) |
Aug 31, 2018 | 138.85 | 138.85 | 138.85 | 0 | +3.05(+2.25%) | |
Aug 30, 2018 | 134.40 | 136.05 | 132.90 | 135.80 | 218,407 | +1.05(+0.78%) |
Aug 29, 2018 | 131.45 | 135.00 | 131.20 | 134.75 | 434,599 | +3.25(+2.47%) |
Aug 28, 2018 | 130.90 | 132.00 | 129.25 | 131.50 | 241,971 | +0.70(+0.54%) |
Aug 27, 2018 | 129.80 | 131.55 | 128.90 | 130.80 | 189,417 | +1.70(+1.32%) |
Aug 24, 2018 | 129.50 | 130.00 | 127.10 | 129.10 | 171,500 | -0.25(-0.19%) |
Aug 23, 2018 | 129.10 | 131.00 | 128.40 | 129.35 | 180,528 | -0.05(-0.04%) |
Aug 22, 2018 | 126.65 | 129.85 | 126.15 | 129.40 | 159,348 | +2.40(+1.89%) |
Aug 21, 2018 | 125.35 | 127.40 | 124.60 | 127.00 | 199,006 | +2.00(+1.60%) |
Aug 20, 2018 | 126.55 | 126.55 | 122.45 | 125.00 | 258,519 | -0.70(-0.56%) |
Aug 17, 2018 | 128.25 | 129.00 | 125.30 | 125.70 | 336,700 | -2.60(-2.03%) |
Aug 16, 2018 | 124.00 | 128.78 | 123.58 | 128.30 | 424,761 | +4.45(+3.59%) |
Aug 15, 2018 | 121.80 | 124.15 | 118.60 | 123.85 | 338,960 | +1.20(+0.98%) |
Aug 14, 2018 | 121.90 | 123.80 | 120.25 | 122.65 | 236,507 | +1.10(+0.90%) |
Aug 13, 2018 | 124.80 | 125.80 | 121.05 | 121.55 | 264,344 | -2.80(-2.25%) |
Aug 10, 2018 | 123.90 | 127.10 | 123.75 | 124.35 | 450,800 | +0.25(+0.20%) |
Aug 09, 2018 | 125.40 | 127.05 | 122.10 | 124.10 | 739,730 | -0.55(-0.44%) |
Aug 08, 2018 | 148.55 | 148.55 | 120.20 | 124.65 | 1,909,171 | -23.90(-16.09%) |
Aug 07, 2018 | 148.45 | 149.60 | 145.35 | 148.55 | 345,193 | +0.50(+0.34%) |
Aug 06, 2018 | 146.00 | 150.95 | 145.15 | 148.05 | 534,031 | +2.00(+1.37%) |
Aug 03, 2018 | 145.05 | 147.85 | 142.25 | 146.05 | 263,300 | -0.75(-0.51%) |
Aug 02, 2018 | 143.65 | 147.00 | 142.35 | 146.80 | 195,758 | +1.90(+1.31%) |
Aug 01, 2018 | 142.25 | 146.35 | 141.65 | 144.90 | 361,351 | +2.65(+1.86%) |
Jul 31, 2018 | 139.30 | 143.00 | 138.35 | 142.25 | 251,394 | +2.95(+2.12%) |
Jul 30, 2018 | 140.90 | 140.95 | 135.40 | 139.30 | 432,321 | -1.75(-1.24%) |
Jul 27, 2018 | 143.75 | 144.12 | 138.25 | 141.05 | 322,000 | -3.20(-2.22%) |
Jul 26, 2018 | 144.40 | 146.65 | 142.30 | 144.25 | 285,628 | -1.05(-0.72%) |
Jul 25, 2018 | 138.30 | 146.45 | 138.30 | 145.30 | 348,389 | +7.20(+5.21%) |
Jul 24, 2018 | 143.05 | 143.75 | 137.35 | 138.10 | 400,228 | -4.95(-3.46%) |
Jul 23, 2018 | 137.05 | 144.45 | 136.15 | 143.05 | 335,606 | +5.80(+4.23%) |
Jul 20, 2018 | 139.00 | 139.90 | 137.00 | 137.25 | 366,033 | -1.50(-1.08%) |
Jul 19, 2018 | 139.50 | 140.75 | 138.60 | 138.75 | 234,109 | -0.85(-0.61%) |
Jul 18, 2018 | 140.20 | 140.50 | 138.00 | 139.60 | 223,750 | +0.15(+0.11%) |
Jul 17, 2018 | 135.50 | 139.85 | 135.50 | 139.45 | 309,179 | +3.25(+2.39%) |
Jul 16, 2018 | 135.55 | 137.30 | 133.95 | 136.20 | 312,252 | +0.85(+0.63%) |
Jul 13, 2018 | 139.45 | 139.70 | 134.45 | 135.35 | 357,574 | -4.65(-3.32%) |
Jul 12, 2018 | 138.90 | 140.85 | 138.50 | 140.00 | 334,468 | +1.00(+0.72%) |
Jul 11, 2018 | 138.50 | 141.30 | 138.40 | 139.00 | 209,625 | -1.10(-0.79%) |
Jul 10, 2018 | 141.00 | 141.65 | 139.70 | 140.10 | 291,250 | -1.00(-0.71%) |
Jul 09, 2018 | 142.45 | 143.45 | 139.60 | 141.10 | 325,613 | -1.35(-0.95%) |
Jul 06, 2018 | 142.60 | 145.15 | 141.45 | 142.45 | 315,097 | +0.40(+0.28%) |
Jul 05, 2018 | 143.40 | 143.40 | 139.45 | 142.05 | 673,553 | -0.65(-0.46%) |
Jul 03, 2018 | 142.70 | 142.70 | 142.70 | 0 | +4.15(+3.00%) |