Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 160.88 | 162.84 | 159.63 | 162.48 | 1,245,314 | +2.41(+1.50%) |
Jun 27, 2019 | 159.10 | 160.46 | 158.38 | 160.07 | 536,038 | +1.25(+0.79%) |
Jun 26, 2019 | 158.12 | 159.49 | 157.64 | 158.81 | 489,104 | +0.79(+0.50%) |
Jun 25, 2019 | 156.95 | 158.86 | 155.94 | 158.02 | 574,914 | +1.46(+0.93%) |
Jun 24, 2019 | 158.82 | 158.82 | 156.36 | 156.56 | 407,577 | -1.58(-1.00%) |
Jun 21, 2019 | 155.94 | 158.28 | 155.07 | 158.13 | 801,285 | +1.34(+0.85%) |
Jun 20, 2019 | 156.50 | 156.79 | 155.35 | 156.79 | 561,803 | +1.96(+1.27%) |
Jun 19, 2019 | 154.10 | 154.83 | 152.63 | 154.83 | 301,539 | +1.09(+0.71%) |
Jun 18, 2019 | 152.32 | 154.36 | 151.88 | 153.75 | 453,774 | +2.84(+1.88%) |
Jun 17, 2019 | 150.96 | 151.57 | 149.82 | 150.90 | 325,310 | +0.19(+0.13%) |
Jun 14, 2019 | 151.22 | 151.37 | 149.23 | 150.72 | 305,130 | -0.56(-0.37%) |
Jun 13, 2019 | 151.85 | 151.90 | 149.41 | 151.27 | 297,787 | -0.03(-0.02%) |
Jun 12, 2019 | 152.92 | 154.12 | 150.40 | 151.30 | 350,657 | -1.69(-1.10%) |
Jun 11, 2019 | 155.28 | 156.42 | 152.85 | 152.99 | 357,173 | -0.92(-0.60%) |
Jun 10, 2019 | 153.09 | 154.29 | 151.99 | 153.91 | 458,626 | +1.41(+0.92%) |
Jun 07, 2019 | 150.61 | 152.89 | 149.77 | 152.51 | 634,947 | +3.11(+2.09%) |
Jun 06, 2019 | 149.13 | 149.70 | 147.62 | 149.39 | 192,426 | +0.16(+0.11%) |
Jun 05, 2019 | 149.26 | 150.06 | 146.25 | 149.23 | 422,778 | +0.56(+0.37%) |
Jun 04, 2019 | 146.22 | 148.74 | 145.56 | 148.68 | 223,124 | +3.78(+2.61%) |
Jun 03, 2019 | 144.08 | 145.76 | 143.27 | 144.89 | 308,536 | +0.75(+0.52%) |
May 31, 2019 | 142.76 | 145.16 | 142.10 | 144.14 | 376,751 | +0.33(+0.23%) |
May 30, 2019 | 143.14 | 145.22 | 143.14 | 143.81 | 290,436 | +0.67(+0.47%) |
May 29, 2019 | 142.10 | 144.84 | 142.10 | 143.14 | 372,279 | +0.15(+0.11%) |
May 28, 2019 | 144.50 | 145.39 | 142.78 | 142.99 | 465,844 | -1.35(-0.94%) |
May 24, 2019 | 143.53 | 144.68 | 143.27 | 144.34 | 291,993 | +2.06(+1.45%) |
May 23, 2019 | 141.73 | 142.49 | 139.94 | 142.28 | 228,441 | -1.02(-0.71%) |
May 22, 2019 | 144.29 | 144.72 | 143.02 | 143.30 | 194,743 | -1.33(-0.92%) |
May 21, 2019 | 144.11 | 145.07 | 143.89 | 144.63 | 190,726 | +2.08(+1.46%) |
May 20, 2019 | 141.04 | 143.32 | 141.04 | 142.55 | 375,577 | +0.40(+0.28%) |
May 17, 2019 | 143.89 | 144.07 | 142.11 | 142.15 | 238,489 | -2.69(-1.86%) |
May 16, 2019 | 145.19 | 145.59 | 144.20 | 144.84 | 206,397 | +0.47(+0.33%) |
May 15, 2019 | 142.26 | 144.97 | 141.32 | 144.37 | 194,043 | +2.19(+1.54%) |
May 14, 2019 | 141.89 | 143.19 | 141.42 | 142.18 | 277,071 | +0.53(+0.37%) |
May 13, 2019 | 142.41 | 142.69 | 140.56 | 141.65 | 250,726 | -3.69(-2.54%) |
May 10, 2019 | 143.29 | 145.93 | 141.72 | 145.34 | 245,859 | +1.49(+1.03%) |
May 09, 2019 | 143.16 | 144.34 | 142.66 | 143.85 | 242,938 | -0.56(-0.38%) |
May 08, 2019 | 144.60 | 145.78 | 143.68 | 144.41 | 301,695 | -0.21(-0.14%) |
May 07, 2019 | 145.52 | 145.90 | 143.75 | 144.62 | 408,851 | -2.15(-1.46%) |
May 06, 2019 | 144.66 | 146.88 | 144.47 | 146.76 | 525,038 | -0.41(-0.28%) |
May 03, 2019 | 147.47 | 148.15 | 147.02 | 147.17 | 305,277 | +1.02(+0.70%) |
May 02, 2019 | 144.77 | 146.36 | 144.26 | 146.15 | 373,057 | +0.85(+0.58%) |
May 01, 2019 | 147.68 | 147.79 | 145.30 | 145.30 | 248,573 | -2.08(-1.41%) |
Apr 30, 2019 | 148.76 | 149.90 | 146.25 | 147.38 | 304,306 | -0.60(-0.41%) |
Apr 29, 2019 | 147.62 | 148.20 | 146.61 | 147.99 | 469,223 | +0.67(+0.45%) |
Apr 26, 2019 | 147.23 | 150.06 | 144.68 | 147.32 | 783,071 | +3.08(+2.13%) |
Apr 25, 2019 | 146.24 | 147.25 | 143.96 | 144.24 | 468,568 | -3.19(-2.16%) |
Apr 24, 2019 | 147.19 | 149.05 | 146.89 | 147.43 | 453,934 | +0.49(+0.33%) |
Apr 23, 2019 | 144.78 | 147.13 | 144.61 | 146.94 | 489,452 | +2.44(+1.69%) |
Apr 22, 2019 | 144.88 | 145.46 | 143.80 | 144.50 | 379,984 | -0.87(-0.60%) |
Apr 18, 2019 | 146.03 | 146.52 | 144.80 | 145.37 | 416,249 | +0.03(+0.02%) |
Apr 17, 2019 | 147.17 | 147.37 | 145.28 | 145.34 | 473,295 | -1.21(-0.83%) |
Apr 16, 2019 | 147.37 | 148.38 | 146.25 | 146.56 | 607,505 | -0.41(-0.28%) |
Apr 15, 2019 | 148.67 | 148.71 | 146.55 | 146.96 | 351,227 | -1.00(-0.67%) |
Apr 12, 2019 | 149.58 | 149.68 | 147.87 | 147.96 | 313,781 | -0.23(-0.15%) |
Apr 11, 2019 | 146.53 | 148.39 | 146.52 | 148.18 | 173,510 | +2.00(+1.37%) |
Apr 10, 2019 | 146.01 | 146.72 | 145.49 | 146.18 | 158,664 | +0.80(+0.55%) |
Apr 09, 2019 | 146.97 | 146.97 | 145.05 | 145.38 | 284,743 | -2.71(-1.83%) |
Apr 08, 2019 | 146.59 | 148.20 | 145.83 | 148.09 | 216,786 | +1.08(+0.74%) |
Apr 05, 2019 | 147.72 | 148.11 | 146.64 | 147.01 | 187,397 | -0.07(-0.05%) |
Apr 04, 2019 | 146.63 | 147.91 | 145.81 | 147.08 | 282,862 | +0.74(+0.51%) |
Apr 03, 2019 | 146.40 | 147.66 | 145.81 | 146.34 | 361,948 | +0.69(+0.47%) |
Apr 02, 2019 | 146.68 | 147.00 | 145.40 | 145.65 | 230,572 | -0.90(-0.62%) |
Apr 01, 2019 | 143.94 | 146.89 | 143.82 | 146.56 | 446,171 | +3.80(+2.66%) |
Mar 29, 2019 | 142.90 | 143.62 | 141.16 | 142.75 | 441,653 | +0.27(+0.19%) |
Mar 28, 2019 | 141.17 | 142.83 | 141.11 | 142.48 | 160,741 | +1.40(+0.99%) |
Mar 27, 2019 | 141.43 | 142.43 | 140.56 | 141.08 | 285,376 | -0.35(-0.25%) |
Mar 26, 2019 | 140.50 | 141.71 | 140.35 | 141.43 | 222,040 | +2.36(+1.70%) |
Mar 25, 2019 | 138.85 | 140.19 | 138.31 | 139.07 | 200,868 | -0.10(-0.07%) |
Mar 22, 2019 | 142.49 | 142.64 | 139.01 | 139.17 | 339,079 | -3.49(-2.45%) |
Mar 21, 2019 | 138.89 | 143.22 | 138.89 | 142.66 | 411,951 | +2.90(+2.07%) |
Mar 20, 2019 | 140.21 | 141.07 | 138.60 | 139.76 | 273,225 | -0.59(-0.42%) |
Mar 19, 2019 | 141.15 | 141.66 | 139.73 | 140.35 | 326,483 | -0.74(-0.53%) |
Mar 18, 2019 | 138.95 | 141.12 | 138.81 | 141.10 | 327,080 | +2.13(+1.53%) |
Mar 15, 2019 | 138.58 | 139.84 | 138.28 | 138.97 | 605,878 | +0.99(+0.72%) |
Mar 14, 2019 | 138.27 | 138.68 | 137.51 | 137.99 | 398,753 | -0.70(-0.51%) |
Mar 13, 2019 | 137.75 | 139.27 | 137.32 | 138.69 | 424,614 | +1.44(+1.05%) |
Mar 12, 2019 | 138.06 | 138.28 | 137.04 | 137.25 | 343,203 | -0.81(-0.59%) |
Mar 11, 2019 | 134.50 | 138.17 | 134.50 | 138.06 | 372,476 | +3.57(+2.65%) |
Mar 08, 2019 | 134.10 | 134.84 | 133.78 | 134.49 | 284,444 | -0.80(-0.59%) |
Mar 07, 2019 | 136.53 | 136.70 | 134.41 | 135.29 | 209,207 | -1.20(-0.88%) |
Mar 06, 2019 | 136.14 | 137.63 | 136.14 | 136.50 | 235,459 | +0.33(+0.24%) |
Mar 05, 2019 | 136.93 | 137.81 | 135.94 | 136.17 | 378,801 | -0.76(-0.56%) |
Mar 04, 2019 | 137.13 | 137.99 | 135.75 | 136.93 | 269,219 | +0.66(+0.48%) |
Mar 01, 2019 | 136.68 | 136.89 | 135.31 | 136.27 | 194,731 | +0.70(+0.52%) |
Feb 28, 2019 | 136.19 | 136.24 | 134.76 | 135.57 | 287,170 | -0.81(-0.59%) |
Feb 27, 2019 | 134.74 | 136.62 | 134.41 | 136.38 | 286,870 | +1.34(+0.99%) |
Feb 26, 2019 | 135.78 | 136.59 | 134.95 | 135.04 | 248,112 | -1.21(-0.89%) |
Feb 25, 2019 | 136.69 | 137.34 | 135.94 | 136.25 | 328,518 | +0.26(+0.19%) |
Feb 22, 2019 | 134.53 | 136.08 | 134.00 | 135.99 | 334,083 | +1.97(+1.47%) |
Feb 21, 2019 | 133.91 | 134.36 | 133.09 | 134.02 | 329,652 | -0.67(-0.50%) |
Feb 20, 2019 | 134.15 | 135.06 | 133.76 | 134.69 | 216,809 | +0.59(+0.44%) |
Feb 19, 2019 | 135.09 | 136.00 | 134.01 | 134.10 | 292,276 | -1.49(-1.10%) |
Feb 15, 2019 | 133.44 | 135.68 | 133.20 | 135.59 | 277,216 | +2.86(+2.15%) |
Feb 14, 2019 | 132.91 | 134.46 | 132.41 | 132.73 | 468,764 | -0.84(-0.63%) |
Feb 13, 2019 | 134.97 | 135.57 | 133.45 | 133.56 | 376,534 | -0.94(-0.70%) |
Feb 12, 2019 | 132.90 | 135.98 | 132.32 | 134.50 | 344,429 | +2.46(+1.86%) |
Feb 11, 2019 | 131.92 | 132.29 | 131.17 | 132.05 | 298,164 | +0.32(+0.24%) |
Feb 08, 2019 | 129.21 | 131.78 | 129.21 | 131.73 | 428,685 | +2.04(+1.57%) |
Feb 07, 2019 | 129.07 | 129.82 | 128.17 | 129.69 | 356,572 | -0.32(-0.25%) |
Feb 06, 2019 | 129.70 | 130.93 | 129.70 | 130.01 | 216,492 | -0.15(-0.12%) |
Feb 05, 2019 | 129.83 | 130.64 | 129.22 | 130.16 | 273,698 | +0.21(+0.16%) |
Feb 04, 2019 | 129.94 | 130.09 | 129.32 | 129.95 | 215,557 | +0.06(+0.04%) |
Feb 01, 2019 | 129.59 | 130.99 | 129.06 | 129.89 | 281,893 | +0.20(+0.15%) |
Jan 31, 2019 | 128.91 | 130.52 | 128.17 | 129.70 | 426,303 | +0.72(+0.55%) |
Jan 30, 2019 | 123.48 | 130.04 | 122.30 | 128.98 | 579,775 | -1.88(-1.44%) |
Jan 29, 2019 | 128.38 | 130.98 | 128.38 | 130.86 | 381,008 | +3.25(+2.54%) |
Jan 28, 2019 | 126.86 | 128.52 | 126.51 | 127.62 | 403,188 | -1.52(-1.17%) |
Jan 25, 2019 | 130.22 | 131.05 | 129.04 | 129.13 | 279,660 | +0.47(+0.37%) |
Jan 24, 2019 | 128.12 | 129.69 | 127.72 | 128.66 | 316,656 | +0.80(+0.62%) |
Jan 23, 2019 | 130.11 | 131.01 | 127.73 | 127.86 | 328,758 | -1.59(-1.23%) |
Jan 22, 2019 | 130.93 | 131.32 | 128.39 | 129.45 | 325,361 | -2.98(-2.25%) |
Jan 18, 2019 | 131.00 | 132.95 | 130.14 | 132.43 | 533,704 | +2.76(+2.13%) |
Jan 17, 2019 | 127.28 | 130.61 | 127.28 | 129.68 | 458,066 | +1.88(+1.47%) |
Jan 16, 2019 | 127.04 | 128.66 | 126.85 | 127.80 | 322,154 | +1.12(+0.88%) |
Jan 15, 2019 | 127.00 | 128.00 | 125.53 | 126.68 | 214,894 | -0.24(-0.19%) |
Jan 14, 2019 | 127.34 | 128.02 | 126.68 | 126.91 | 182,419 | -1.16(-0.90%) |
Jan 11, 2019 | 127.48 | 128.38 | 126.11 | 128.07 | 294,832 | -0.01(-0.01%) |
Jan 10, 2019 | 126.59 | 128.15 | 125.62 | 128.08 | 300,224 | +0.97(+0.76%) |
Jan 09, 2019 | 127.17 | 127.91 | 126.02 | 127.11 | 360,133 | +0.60(+0.47%) |
Jan 08, 2019 | 124.93 | 126.60 | 124.72 | 126.51 | 448,682 | +2.88(+2.33%) |
Jan 07, 2019 | 121.40 | 124.39 | 120.75 | 123.63 | 628,763 | +2.33(+1.92%) |
Jan 04, 2019 | 116.20 | 121.41 | 115.67 | 121.31 | 457,870 | +7.44(+6.53%) |
Jan 03, 2019 | 116.96 | 117.05 | 113.34 | 113.87 | 316,354 | -3.40(-2.90%) |
Jan 02, 2019 | 116.81 | 117.44 | 115.24 | 117.27 | 286,321 | -1.14(-0.96%) |
Dec 31, 2018 | 117.04 | 118.54 | 116.65 | 118.41 | 330,127 | +1.97(+1.69%) |
Dec 28, 2018 | 118.23 | 118.23 | 115.72 | 116.44 | 487,513 | -1.19(-1.01%) |
Dec 27, 2018 | 113.99 | 117.69 | 112.94 | 117.63 | 387,654 | +1.65(+1.42%) |
Dec 26, 2018 | 111.80 | 116.05 | 110.40 | 115.98 | 290,401 | +4.72(+4.24%) |
Dec 24, 2018 | 115.41 | 115.41 | 111.08 | 111.26 | 185,643 | -4.75(-4.10%) |
Dec 21, 2018 | 117.63 | 119.93 | 115.62 | 116.02 | 650,444 | -1.15(-0.98%) |
Dec 20, 2018 | 116.97 | 119.03 | 116.48 | 117.17 | 513,874 | -0.71(-0.60%) |
Dec 19, 2018 | 120.59 | 121.88 | 117.11 | 117.88 | 636,508 | -3.13(-2.59%) |
Dec 18, 2018 | 122.49 | 123.71 | 120.28 | 121.02 | 474,283 | -0.25(-0.21%) |
Dec 17, 2018 | 124.38 | 124.71 | 120.73 | 121.27 | 423,508 | -3.05(-2.45%) |
Dec 14, 2018 | 125.22 | 126.77 | 124.15 | 124.32 | 469,812 | -2.30(-1.81%) |
Dec 13, 2018 | 127.28 | 127.89 | 125.94 | 126.61 | 192,190 | -0.56(-0.44%) |
Dec 12, 2018 | 127.36 | 129.03 | 126.57 | 127.18 | 336,511 | +1.94(+1.55%) |
Dec 11, 2018 | 127.53 | 128.71 | 124.41 | 125.24 | 275,112 | -0.79(-0.63%) |
Dec 10, 2018 | 124.89 | 126.66 | 124.11 | 126.02 | 811,385 | +0.69(+0.55%) |
Dec 07, 2018 | 126.13 | 128.50 | 124.70 | 125.33 | 1,245,441 | -1.31(-1.04%) |
Dec 06, 2018 | 123.24 | 126.64 | 122.17 | 126.64 | 436,524 | +0.52(+0.41%) |
Dec 04, 2018 | 130.38 | 130.56 | 125.92 | 126.13 | 489,966 | -4.41(-3.38%) |
Dec 03, 2018 | 131.17 | 133.67 | 128.31 | 130.53 | 399,210 | +1.68(+1.30%) |
Nov 30, 2018 | 125.56 | 129.28 | 125.56 | 128.86 | 478,663 | +2.85(+2.26%) |
Nov 29, 2018 | 125.67 | 126.88 | 125.17 | 126.01 | 206,474 | -0.23(-0.19%) |
Nov 28, 2018 | 123.91 | 126.35 | 123.16 | 126.24 | 197,309 | +2.61(+2.11%) |
Nov 27, 2018 | 124.56 | 124.56 | 122.93 | 123.63 | 188,164 | -1.33(-1.07%) |
Nov 26, 2018 | 124.09 | 125.37 | 123.59 | 124.97 | 225,045 | +1.73(+1.41%) |
Nov 23, 2018 | 123.16 | 124.92 | 121.82 | 123.23 | 137,872 | -1.52(-1.22%) |
Nov 21, 2018 | 124.75 | 124.75 | 124.75 | 0 | +0.97(+0.78%) | |
Nov 20, 2018 | 124.91 | 126.02 | 123.30 | 123.78 | 555,800 | -2.46(-1.95%) |
Nov 19, 2018 | 127.58 | 128.61 | 125.56 | 126.24 | 436,224 | -2.02(-1.57%) |
Nov 16, 2018 | 126.93 | 129.16 | 126.93 | 128.26 | 249,514 | +0.65(+0.51%) |
Nov 15, 2018 | 124.56 | 128.37 | 124.36 | 127.61 | 385,099 | +2.18(+1.74%) |
Nov 14, 2018 | 125.64 | 127.92 | 124.77 | 125.42 | 392,790 | +1.00(+0.81%) |
Nov 13, 2018 | 125.08 | 126.88 | 124.04 | 124.42 | 274,122 | -0.30(-0.24%) |
Nov 12, 2018 | 127.49 | 127.62 | 124.36 | 124.72 | 300,079 | -2.38(-1.87%) |
Nov 09, 2018 | 127.14 | 128.04 | 125.58 | 127.10 | 313,386 | -0.94(-0.73%) |
Nov 08, 2018 | 129.60 | 130.84 | 127.36 | 128.04 | 334,127 | -1.88(-1.45%) |
Nov 07, 2018 | 127.08 | 130.46 | 126.19 | 129.93 | 384,688 | +3.83(+3.03%) |
Nov 06, 2018 | 125.20 | 126.56 | 125.13 | 126.10 | 438,975 | +0.49(+0.39%) |
Nov 05, 2018 | 125.94 | 126.94 | 124.54 | 125.61 | 386,984 | -0.17(-0.13%) |
Nov 02, 2018 | 124.97 | 126.60 | 124.55 | 125.78 | 637,862 | +2.03(+1.64%) |
Nov 01, 2018 | 119.48 | 124.10 | 118.54 | 123.75 | 624,998 | +4.82(+4.05%) |
Oct 31, 2018 | 118.81 | 120.50 | 118.37 | 118.93 | 1,025,950 | +1.47(+1.25%) |
Oct 30, 2018 | 117.72 | 118.63 | 116.73 | 117.46 | 463,939 | +0.23(+0.19%) |
Oct 29, 2018 | 121.23 | 121.72 | 115.79 | 117.24 | 313,603 | -2.21(-1.85%) |
Oct 26, 2018 | 117.43 | 122.07 | 117.32 | 119.45 | 524,834 | +0.48(+0.40%) |
Oct 25, 2018 | 120.97 | 122.75 | 118.35 | 118.97 | 775,524 | -0.25(-0.21%) |
Oct 24, 2018 | 123.14 | 125.56 | 119.15 | 119.22 | 974,640 | -2.14(-1.76%) |
Oct 23, 2018 | 122.44 | 123.44 | 120.65 | 121.36 | 853,949 | -3.88(-3.10%) |
Oct 22, 2018 | 124.89 | 126.19 | 124.10 | 125.25 | 631,345 | +0.65(+0.52%) |
Oct 19, 2018 | 126.15 | 126.43 | 124.37 | 124.60 | 329,914 | -1.42(-1.12%) |
Oct 18, 2018 | 127.69 | 127.70 | 125.57 | 126.02 | 586,815 | -2.80(-2.18%) |
Oct 17, 2018 | 128.17 | 129.57 | 127.79 | 128.82 | 695,118 | +0.52(+0.41%) |
Oct 16, 2018 | 127.13 | 129.23 | 126.77 | 128.29 | 587,261 | +1.52(+1.20%) |
Oct 15, 2018 | 127.10 | 127.89 | 126.64 | 126.78 | 351,072 | -0.82(-0.65%) |
Oct 12, 2018 | 127.44 | 127.94 | 124.27 | 127.60 | 575,590 | +2.16(+1.72%) |
Oct 11, 2018 | 130.26 | 131.64 | 125.29 | 125.44 | 504,726 | -5.55(-4.24%) |
Oct 10, 2018 | 133.47 | 134.19 | 130.53 | 130.99 | 608,144 | -3.09(-2.31%) |
Oct 09, 2018 | 135.64 | 136.43 | 133.51 | 134.09 | 535,817 | -2.22(-1.63%) |
Oct 08, 2018 | 137.98 | 138.72 | 135.37 | 136.30 | 390,134 | -2.11(-1.53%) |
Oct 05, 2018 | 140.37 | 140.79 | 137.59 | 138.42 | 153,925 | -1.66(-1.18%) |
Oct 04, 2018 | 140.71 | 141.73 | 139.57 | 140.07 | 226,878 | -1.07(-0.76%) |
Oct 03, 2018 | 140.42 | 141.79 | 139.34 | 141.14 | 611,542 | +0.98(+0.70%) |
Oct 02, 2018 | 141.24 | 141.46 | 140.04 | 140.16 | 319,050 | -1.11(-0.79%) |
Oct 01, 2018 | 141.97 | 142.33 | 139.81 | 141.27 | 613,127 | +0.42(+0.30%) |
Sep 28, 2018 | 142.08 | 142.59 | 140.56 | 140.85 | 426,050 | -1.45(-1.02%) |
Sep 27, 2018 | 143.56 | 144.11 | 142.27 | 142.30 | 271,190 | -0.97(-0.68%) |
Sep 26, 2018 | 144.18 | 145.19 | 142.99 | 143.27 | 336,370 | -0.70(-0.49%) |
Sep 25, 2018 | 145.36 | 145.36 | 143.86 | 143.97 | 243,098 | -0.73(-0.50%) |
Sep 24, 2018 | 145.90 | 145.90 | 143.93 | 144.70 | 237,394 | -1.29(-0.88%) |
Sep 21, 2018 | 146.75 | 147.56 | 145.84 | 145.99 | 519,432 | -0.57(-0.39%) |
Sep 20, 2018 | 145.93 | 147.25 | 145.60 | 146.56 | 319,676 | +1.56(+1.08%) |
Sep 19, 2018 | 145.84 | 146.24 | 144.35 | 145.00 | 293,851 | -0.80(-0.55%) |
Sep 18, 2018 | 144.30 | 146.04 | 144.05 | 145.80 | 314,370 | +1.93(+1.34%) |
Sep 17, 2018 | 145.58 | 145.84 | 143.53 | 143.88 | 275,526 | -1.29(-0.89%) |
Sep 14, 2018 | 143.57 | 145.47 | 143.57 | 145.17 | 417,493 | +1.79(+1.25%) |
Sep 13, 2018 | 141.65 | 143.40 | 141.61 | 143.37 | 457,174 | +2.09(+1.48%) |
Sep 12, 2018 | 142.26 | 142.67 | 140.95 | 141.29 | 308,754 | -0.88(-0.62%) |
Sep 11, 2018 | 141.98 | 143.25 | 141.37 | 142.16 | 471,712 | -0.42(-0.30%) |
Sep 10, 2018 | 142.76 | 144.08 | 142.54 | 142.59 | 351,692 | +0.16(+0.11%) |
Sep 07, 2018 | 142.10 | 143.80 | 141.24 | 142.43 | 276,082 | -0.21(-0.14%) |
Sep 06, 2018 | 142.81 | 144.06 | 142.61 | 142.63 | 376,429 | -0.11(-0.08%) |
Sep 05, 2018 | 142.14 | 143.28 | 141.83 | 142.75 | 315,156 | -0.09(-0.07%) |
Sep 04, 2018 | 143.18 | 143.41 | 141.88 | 142.84 | 182,474 | -0.39(-0.27%) |
Aug 31, 2018 | 143.23 | 143.23 | 143.23 | 0 | -0.65(-0.45%) | |
Aug 30, 2018 | 144.97 | 145.23 | 143.64 | 143.88 | 252,628 | -1.36(-0.93%) |
Aug 29, 2018 | 144.16 | 145.84 | 143.34 | 145.24 | 191,706 | +1.58(+1.10%) |
Aug 28, 2018 | 144.06 | 144.35 | 143.18 | 143.66 | 187,099 | +0.15(+0.10%) |
Aug 27, 2018 | 142.39 | 143.70 | 141.70 | 143.51 | 232,645 | +1.88(+1.33%) |
Aug 24, 2018 | 141.52 | 142.12 | 140.50 | 141.63 | 358,340 | +0.51(+0.36%) |
Aug 23, 2018 | 142.74 | 142.84 | 140.82 | 141.12 | 360,467 | -1.75(-1.22%) |
Aug 22, 2018 | 143.37 | 143.45 | 141.77 | 142.87 | 149,885 | -0.88(-0.61%) |
Aug 21, 2018 | 143.04 | 143.96 | 142.42 | 143.75 | 374,938 | +0.65(+0.45%) |
Aug 20, 2018 | 142.88 | 143.52 | 142.28 | 143.10 | 280,442 | +0.89(+0.62%) |
Aug 17, 2018 | 142.10 | 142.96 | 141.88 | 142.21 | 374,920 | +0.08(+0.06%) |
Aug 16, 2018 | 142.27 | 143.23 | 141.93 | 142.13 | 219,799 | +0.42(+0.30%) |
Aug 15, 2018 | 141.34 | 142.12 | 139.60 | 141.71 | 264,991 | -0.50(-0.35%) |
Aug 14, 2018 | 141.62 | 143.46 | 140.60 | 142.20 | 277,022 | +0.95(+0.67%) |
Aug 13, 2018 | 141.54 | 141.94 | 140.29 | 141.25 | 248,205 | +0.05(+0.03%) |
Aug 10, 2018 | 141.23 | 142.03 | 140.68 | 141.20 | 170,719 | -0.57(-0.40%) |
Aug 09, 2018 | 142.81 | 143.29 | 141.39 | 141.77 | 117,212 | -0.81(-0.57%) |
Aug 08, 2018 | 143.03 | 143.28 | 141.82 | 142.59 | 165,265 | -0.70(-0.49%) |
Aug 07, 2018 | 143.74 | 144.55 | 143.16 | 143.29 | 261,314 | +0.28(+0.20%) |
Aug 06, 2018 | 142.16 | 143.51 | 142.07 | 143.01 | 240,277 | +1.13(+0.80%) |
Aug 03, 2018 | 143.30 | 143.75 | 140.88 | 141.88 | 363,153 | -0.96(-0.67%) |
Aug 02, 2018 | 141.84 | 144.19 | 141.54 | 142.84 | 442,165 | +0.13(+0.09%) |
Aug 01, 2018 | 143.40 | 143.96 | 142.54 | 142.71 | 424,743 | -0.87(-0.61%) |
Jul 31, 2018 | 139.62 | 143.84 | 138.96 | 143.58 | 590,400 | +5.25(+3.79%) |
Jul 30, 2018 | 140.23 | 141.16 | 138.20 | 138.33 | 387,064 | -1.85(-1.32%) |
Jul 27, 2018 | 140.97 | 141.02 | 139.34 | 140.18 | 363,474 | -0.39(-0.28%) |
Jul 26, 2018 | 140.23 | 142.20 | 138.47 | 140.58 | 634,872 | +1.24(+0.89%) |
Jul 25, 2018 | 134.34 | 140.29 | 133.35 | 139.33 | 1,048,405 | +8.82(+6.76%) |
Jul 24, 2018 | 129.38 | 131.08 | 129.27 | 130.51 | 361,258 | +2.01(+1.56%) |
Jul 23, 2018 | 130.30 | 130.30 | 128.27 | 128.50 | 250,114 | -2.42(-1.85%) |
Jul 20, 2018 | 131.09 | 132.61 | 130.44 | 130.92 | 267,691 | -0.59(-0.45%) |
Jul 19, 2018 | 129.88 | 131.95 | 129.50 | 131.51 | 246,593 | +1.49(+1.14%) |
Jul 18, 2018 | 130.01 | 130.37 | 129.01 | 130.02 | 310,715 | +0.42(+0.32%) |
Jul 17, 2018 | 128.39 | 130.05 | 127.67 | 129.60 | 276,040 | +1.13(+0.88%) |
Jul 16, 2018 | 129.51 | 129.82 | 128.22 | 128.47 | 257,941 | -1.15(-0.89%) |
Jul 13, 2018 | 128.59 | 130.00 | 128.59 | 129.62 | 386,444 | +0.87(+0.67%) |
Jul 12, 2018 | 127.89 | 128.94 | 127.02 | 128.75 | 315,924 | +1.31(+1.03%) |
Jul 11, 2018 | 128.11 | 128.31 | 126.91 | 127.44 | 290,173 | -1.88(-1.46%) |
Jul 10, 2018 | 129.13 | 129.97 | 128.55 | 129.32 | 404,381 | +0.35(+0.27%) |
Jul 09, 2018 | 128.61 | 129.54 | 128.60 | 128.96 | 451,120 | +0.92(+0.72%) |
Jul 06, 2018 | 128.30 | 128.56 | 127.33 | 128.04 | 244,983 | -0.18(-0.14%) |
Jul 05, 2018 | 126.99 | 128.47 | 126.05 | 128.22 | 552,719 | +1.99(+1.58%) |
Jul 03, 2018 | 126.22 | 126.22 | 126.22 | 0 | -0.33(-0.26%) |