Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 157.81 | 159.22 | 156.71 | 158.67 | 2,727,068 | +0.56(+0.36%) |
Apr 29, 2019 | 158.69 | 159.30 | 158.02 | 158.10 | 2,049,057 | -0.73(-0.46%) |
Apr 26, 2019 | 157.34 | 158.86 | 156.96 | 158.83 | 2,492,690 | +1.55(+0.99%) |
Apr 25, 2019 | 156.96 | 158.76 | 156.07 | 157.28 | 2,454,661 | -1.21(-0.76%) |
Apr 24, 2019 | 159.12 | 160.51 | 158.39 | 158.49 | 3,190,113 | +0.10(+0.06%) |
Apr 23, 2019 | 158.85 | 159.06 | 157.14 | 158.39 | 3,665,237 | -0.89(-0.56%) |
Apr 22, 2019 | 158.37 | 160.92 | 157.84 | 159.28 | 5,545,214 | +0.95(+0.60%) |
Apr 18, 2019 | 157.02 | 159.32 | 156.48 | 158.33 | 9,690,249 | +6.61(+4.36%) |
Apr 17, 2019 | 153.35 | 154.41 | 151.17 | 151.71 | 6,034,216 | +1.16(+0.77%) |
Apr 16, 2019 | 150.37 | 150.88 | 149.61 | 150.55 | 2,634,791 | +0.31(+0.21%) |
Apr 15, 2019 | 151.91 | 152.57 | 149.68 | 150.23 | 3,406,052 | -1.68(-1.10%) |
Apr 12, 2019 | 150.38 | 152.03 | 149.67 | 151.91 | 3,449,708 | +2.54(+1.70%) |
Apr 11, 2019 | 149.31 | 149.70 | 148.11 | 149.37 | 2,653,839 | +0.29(+0.19%) |
Apr 10, 2019 | 149.54 | 149.93 | 147.85 | 149.09 | 3,962,796 | +0.23(+0.16%) |
Apr 09, 2019 | 150.17 | 150.17 | 148.57 | 148.85 | 3,375,338 | -2.33(-1.54%) |
Apr 08, 2019 | 150.94 | 151.29 | 150.01 | 151.18 | 2,879,600 | -0.03(-0.02%) |
Apr 05, 2019 | 151.60 | 152.35 | 151.02 | 151.21 | 2,470,820 | -0.06(-0.04%) |
Apr 04, 2019 | 151.71 | 152.51 | 150.84 | 151.27 | 3,111,543 | -0.74(-0.48%) |
Apr 03, 2019 | 152.68 | 153.27 | 151.41 | 152.01 | 2,978,202 | -0.15(-0.10%) |
Apr 02, 2019 | 152.96 | 153.51 | 151.58 | 152.16 | 2,521,591 | -1.02(-0.67%) |
Apr 01, 2019 | 151.41 | 153.50 | 151.04 | 153.18 | 3,762,414 | +3.33(+2.22%) |
Mar 29, 2019 | 148.93 | 150.69 | 148.60 | 149.85 | 4,069,199 | +1.79(+1.21%) |
Mar 28, 2019 | 146.76 | 148.31 | 146.76 | 148.06 | 3,157,308 | +1.96(+1.34%) |
Mar 27, 2019 | 144.91 | 146.62 | 144.74 | 146.09 | 3,204,404 | +1.08(+0.74%) |
Mar 26, 2019 | 146.14 | 146.14 | 143.63 | 145.02 | 2,932,544 | +0.28(+0.19%) |
Mar 25, 2019 | 144.03 | 146.71 | 143.93 | 144.74 | 3,500,506 | +0.79(+0.55%) |
Mar 22, 2019 | 145.27 | 145.58 | 143.44 | 143.95 | 3,968,442 | -1.78(-1.22%) |
Mar 21, 2019 | 143.32 | 146.33 | 142.95 | 145.73 | 3,700,707 | +1.44(+1.00%) |
Mar 20, 2019 | 144.39 | 145.57 | 143.54 | 144.29 | 4,242,756 | +0.22(+0.16%) |
Mar 19, 2019 | 148.66 | 148.71 | 143.67 | 144.07 | 6,391,277 | -4.92(-3.30%) |
Mar 18, 2019 | 147.88 | 150.18 | 147.54 | 148.99 | 4,216,050 | +1.11(+0.75%) |
Mar 15, 2019 | 147.42 | 149.32 | 147.17 | 147.88 | 10,859,380 | -0.15(-0.10%) |
Mar 14, 2019 | 149.83 | 149.97 | 147.52 | 148.03 | 4,197,755 | -1.49(-0.99%) |
Mar 13, 2019 | 148.86 | 151.38 | 148.05 | 149.52 | 4,301,473 | +1.79(+1.21%) |
Mar 12, 2019 | 148.76 | 149.45 | 147.46 | 147.72 | 5,270,476 | -0.69(-0.46%) |
Mar 11, 2019 | 147.07 | 149.62 | 146.69 | 148.41 | 4,520,812 | +1.16(+0.79%) |
Mar 08, 2019 | 146.68 | 147.41 | 145.02 | 147.25 | 3,218,739 | -0.57(-0.39%) |
Mar 07, 2019 | 148.55 | 148.86 | 147.12 | 147.82 | 4,620,314 | -0.87(-0.58%) |
Mar 06, 2019 | 149.59 | 149.86 | 148.31 | 148.69 | 3,423,053 | -0.78(-0.52%) |
Mar 05, 2019 | 150.31 | 151.63 | 149.47 | 149.47 | 3,118,538 | -0.53(-0.35%) |
Mar 04, 2019 | 149.97 | 152.46 | 148.77 | 150.00 | 4,843,685 | -0.06(-0.04%) |
Mar 01, 2019 | 151.71 | 151.94 | 149.48 | 150.06 | 3,476,934 | -0.23(-0.16%) |
Feb 28, 2019 | 151.61 | 151.63 | 150.14 | 150.30 | 4,073,441 | -1.22(-0.80%) |
Feb 27, 2019 | 151.44 | 152.85 | 150.40 | 151.51 | 2,838,561 | -0.19(-0.12%) |
Feb 26, 2019 | 151.16 | 152.67 | 150.43 | 151.70 | 4,077,242 | +0.53(+0.35%) |
Feb 25, 2019 | 152.23 | 152.23 | 150.29 | 151.17 | 5,388,275 | -0.45(-0.30%) |
Feb 22, 2019 | 151.48 | 151.88 | 149.88 | 151.62 | 4,874,014 | -0.10(-0.06%) |
Feb 21, 2019 | 152.68 | 153.20 | 151.15 | 151.72 | 3,426,958 | -0.73(-0.48%) |
Feb 20, 2019 | 152.88 | 153.29 | 152.25 | 152.45 | 2,987,992 | -0.30(-0.20%) |
Feb 19, 2019 | 150.96 | 153.75 | 150.72 | 152.75 | 4,362,656 | +0.97(+0.64%) |
Feb 15, 2019 | 152.34 | 152.77 | 151.32 | 151.78 | 3,668,633 | +0.54(+0.36%) |
Feb 14, 2019 | 149.52 | 152.03 | 149.36 | 151.24 | 4,663,037 | +0.67(+0.44%) |
Feb 13, 2019 | 148.77 | 150.83 | 148.54 | 150.57 | 4,359,536 | +1.63(+1.10%) |
Feb 12, 2019 | 147.11 | 149.83 | 147.00 | 148.94 | 4,240,658 | +2.41(+1.64%) |
Feb 11, 2019 | 145.07 | 146.78 | 144.78 | 146.53 | 4,501,496 | +2.34(+1.63%) |
Feb 08, 2019 | 143.16 | 144.22 | 142.90 | 144.19 | 3,349,427 | +0.13(+0.09%) |
Feb 07, 2019 | 142.15 | 144.08 | 141.70 | 144.05 | 3,400,227 | +0.74(+0.52%) |
Feb 06, 2019 | 143.54 | 144.46 | 142.92 | 143.31 | 2,628,795 | -0.50(-0.35%) |
Feb 05, 2019 | 143.33 | 143.85 | 142.65 | 143.81 | 3,690,923 | +0.15(+0.11%) |
Feb 04, 2019 | 142.36 | 143.69 | 141.96 | 143.66 | 5,979,264 | +1.30(+0.91%) |
Feb 01, 2019 | 141.82 | 143.11 | 141.10 | 142.36 | 4,568,715 | +0.53(+0.38%) |
Jan 31, 2019 | 143.32 | 143.54 | 140.00 | 141.82 | 8,341,328 | -1.56(-1.09%) |
Jan 30, 2019 | 143.62 | 144.34 | 142.15 | 143.38 | 4,612,288 | +0.58(+0.41%) |
Jan 29, 2019 | 142.69 | 143.48 | 141.54 | 142.81 | 3,854,805 | +0.24(+0.17%) |
Jan 28, 2019 | 142.65 | 143.36 | 142.06 | 142.56 | 4,187,780 | -0.94(-0.65%) |
Jan 25, 2019 | 143.96 | 144.44 | 142.85 | 143.50 | 8,716,384 | +0.54(+0.38%) |
Jan 24, 2019 | 142.69 | 143.33 | 139.10 | 142.96 | 10,342,648 | +5.36(+3.89%) |
Jan 23, 2019 | 138.60 | 139.10 | 135.90 | 137.60 | 5,446,892 | -0.62(-0.45%) |
Jan 22, 2019 | 139.92 | 140.16 | 137.67 | 138.21 | 6,788,917 | -2.96(-2.10%) |
Jan 18, 2019 | 138.68 | 141.58 | 138.21 | 141.17 | 5,612,586 | +3.30(+2.39%) |
Jan 17, 2019 | 134.73 | 138.12 | 134.57 | 137.88 | 4,501,555 | +2.38(+1.76%) |
Jan 16, 2019 | 136.33 | 137.06 | 134.55 | 135.49 | 4,543,025 | -0.46(-0.33%) |
Jan 15, 2019 | 137.12 | 137.62 | 135.29 | 135.95 | 5,237,112 | -1.26(-0.92%) |
Jan 14, 2019 | 135.73 | 137.52 | 135.21 | 137.21 | 3,931,287 | +0.61(+0.44%) |
Jan 11, 2019 | 136.98 | 138.22 | 136.49 | 136.60 | 4,312,655 | -1.29(-0.94%) |
Jan 10, 2019 | 133.65 | 138.45 | 132.85 | 137.89 | 7,096,700 | +3.83(+2.86%) |
Jan 09, 2019 | 134.00 | 134.68 | 132.50 | 134.06 | 4,791,950 | -0.35(-0.26%) |
Jan 08, 2019 | 134.68 | 136.31 | 132.88 | 134.41 | 11,833,770 | +10.79(+8.73%) |
Jan 07, 2019 | 122.44 | 124.14 | 121.49 | 123.62 | 4,519,966 | +0.77(+0.62%) |
Jan 04, 2019 | 120.20 | 123.56 | 119.94 | 122.85 | 6,336,914 | +4.56(+3.85%) |
Jan 03, 2019 | 121.29 | 121.92 | 117.84 | 118.30 | 6,398,309 | -4.55(-3.70%) |
Jan 02, 2019 | 120.94 | 123.32 | 120.16 | 122.84 | 4,009,625 | -0.40(-0.33%) |
Dec 31, 2018 | 123.07 | 123.49 | 121.73 | 123.24 | 2,862,653 | +1.29(+1.06%) |
Dec 28, 2018 | 122.98 | 123.56 | 121.23 | 121.95 | 3,106,152 | -0.32(-0.26%) |
Dec 27, 2018 | 119.43 | 122.27 | 117.65 | 122.27 | 3,616,660 | +1.00(+0.82%) |
Dec 26, 2018 | 115.27 | 121.32 | 114.94 | 121.27 | 4,194,472 | +6.96(+6.09%) |
Dec 24, 2018 | 118.16 | 118.16 | 114.19 | 114.31 | 2,765,859 | -3.86(-3.27%) |
Dec 21, 2018 | 119.62 | 122.74 | 117.94 | 118.17 | 8,511,019 | -1.91(-1.59%) |
Dec 20, 2018 | 121.50 | 122.14 | 118.68 | 120.08 | 6,679,397 | -1.97(-1.61%) |
Dec 19, 2018 | 124.15 | 127.18 | 121.20 | 122.05 | 4,034,378 | -2.58(-2.07%) |
Dec 18, 2018 | 125.39 | 126.28 | 123.66 | 124.63 | 3,140,824 | +0.16(+0.13%) |
Dec 17, 2018 | 126.68 | 126.78 | 123.69 | 124.47 | 4,740,629 | -2.65(-2.08%) |
Dec 14, 2018 | 128.73 | 130.06 | 126.48 | 127.11 | 5,053,694 | -2.92(-2.24%) |
Dec 13, 2018 | 132.15 | 132.15 | 128.92 | 130.03 | 5,749,149 | -1.34(-1.02%) |
Dec 12, 2018 | 133.86 | 134.53 | 131.09 | 131.37 | 5,634,673 | -0.45(-0.34%) |
Dec 11, 2018 | 133.82 | 134.76 | 130.94 | 131.81 | 3,738,477 | -0.18(-0.13%) |
Dec 10, 2018 | 130.53 | 132.49 | 128.53 | 131.99 | 5,112,335 | +0.53(+0.40%) |
Dec 07, 2018 | 135.39 | 136.88 | 131.32 | 131.46 | 5,929,886 | -3.77(-2.79%) |
Dec 06, 2018 | 133.26 | 135.30 | 130.96 | 135.24 | 5,898,006 | -1.20(-0.88%) |
Dec 04, 2018 | 139.38 | 140.50 | 135.28 | 136.44 | 4,918,878 | -3.66(-2.61%) |
Dec 03, 2018 | 139.98 | 142.32 | 139.44 | 140.09 | 5,703,736 | +2.99(+2.18%) |
Nov 30, 2018 | 133.95 | 137.63 | 133.86 | 137.11 | 6,970,056 | +2.94(+2.19%) |
Nov 29, 2018 | 134.52 | 135.24 | 133.51 | 134.17 | 3,331,423 | -0.62(-0.46%) |
Nov 28, 2018 | 131.91 | 134.92 | 130.03 | 134.79 | 4,914,115 | +4.08(+3.12%) |
Nov 27, 2018 | 126.99 | 130.71 | 126.55 | 130.71 | 5,533,342 | +4.10(+3.24%) |
Nov 26, 2018 | 127.74 | 128.30 | 126.02 | 126.61 | 5,374,992 | -0.69(-0.54%) |
Nov 23, 2018 | 126.45 | 127.82 | 126.15 | 127.31 | 1,813,748 | -0.50(-0.39%) |
Nov 21, 2018 | 127.80 | 127.80 | 127.80 | 0 | +2.25(+1.79%) | |
Nov 20, 2018 | 130.82 | 131.10 | 125.03 | 125.55 | 8,250,999 | -8.05(-6.03%) |
Nov 19, 2018 | 133.35 | 134.26 | 132.03 | 133.60 | 4,203,909 | -0.69(-0.52%) |
Nov 16, 2018 | 134.63 | 135.64 | 133.93 | 134.29 | 3,637,420 | -0.01(-0.01%) |
Nov 15, 2018 | 131.18 | 134.92 | 130.13 | 134.30 | 3,811,670 | +2.54(+1.93%) |
Nov 14, 2018 | 132.81 | 134.35 | 130.04 | 131.76 | 4,517,788 | -0.03(-0.02%) |
Nov 13, 2018 | 131.64 | 133.10 | 130.77 | 131.78 | 3,072,516 | +0.73(+0.55%) |
Nov 12, 2018 | 133.49 | 133.92 | 130.75 | 131.06 | 3,405,145 | -2.20(-1.65%) |
Nov 09, 2018 | 134.44 | 134.65 | 132.74 | 133.26 | 4,292,629 | -1.90(-1.40%) |
Nov 08, 2018 | 135.53 | 135.96 | 134.28 | 135.15 | 2,845,957 | -0.43(-0.31%) |
Nov 07, 2018 | 133.97 | 135.63 | 133.23 | 135.58 | 6,508,962 | +2.39(+1.80%) |
Nov 06, 2018 | 131.78 | 133.60 | 131.78 | 133.19 | 4,756,360 | +1.42(+1.08%) |
Nov 05, 2018 | 132.42 | 132.86 | 131.57 | 131.77 | 5,512,431 | +0.01(+0.01%) |
Nov 02, 2018 | 131.55 | 133.02 | 131.00 | 131.76 | 6,586,030 | +1.22(+0.94%) |
Nov 01, 2018 | 130.51 | 131.22 | 129.70 | 130.53 | 4,015,840 | +0.85(+0.66%) |
Oct 31, 2018 | 130.64 | 132.11 | 129.41 | 129.68 | 4,804,974 | -0.05(-0.04%) |
Oct 30, 2018 | 125.94 | 130.03 | 125.66 | 129.74 | 5,564,278 | +4.38(+3.50%) |
Oct 29, 2018 | 128.32 | 128.34 | 123.56 | 125.35 | 5,971,535 | -1.24(-0.98%) |
Oct 26, 2018 | 126.89 | 127.85 | 124.24 | 126.59 | 6,386,344 | -1.25(-0.98%) |
Oct 25, 2018 | 121.06 | 128.73 | 120.45 | 127.85 | 10,173,419 | +3.28(+2.63%) |
Oct 24, 2018 | 128.40 | 129.64 | 124.54 | 124.56 | 8,930,938 | -3.08(-2.41%) |
Oct 23, 2018 | 128.25 | 128.55 | 125.56 | 127.64 | 7,398,684 | -2.57(-1.98%) |
Oct 22, 2018 | 130.11 | 130.71 | 129.12 | 130.21 | 7,292,312 | -1.67(-1.26%) |
Oct 19, 2018 | 131.56 | 132.79 | 131.03 | 131.88 | 6,253,859 | +0.16(+0.12%) |
Oct 18, 2018 | 130.17 | 133.10 | 130.01 | 131.72 | 8,990,002 | -1.22(-0.91%) |
Oct 17, 2018 | 136.55 | 136.97 | 132.36 | 132.94 | 7,530,369 | -2.89(-2.13%) |
Oct 16, 2018 | 135.87 | 136.32 | 134.74 | 135.83 | 7,590,378 | +0.85(+0.63%) |
Oct 15, 2018 | 135.69 | 137.05 | 134.51 | 134.98 | 5,319,325 | -0.41(-0.30%) |
Oct 12, 2018 | 136.61 | 137.63 | 134.50 | 135.38 | 6,128,365 | +0.50(+0.37%) |
Oct 11, 2018 | 136.24 | 138.60 | 133.35 | 134.89 | 7,477,393 | -2.10(-1.53%) |
Oct 10, 2018 | 144.02 | 144.54 | 136.73 | 136.99 | 9,032,674 | -7.03(-4.88%) |
Oct 09, 2018 | 145.72 | 146.04 | 143.92 | 144.02 | 4,012,577 | -1.93(-1.32%) |
Oct 08, 2018 | 144.77 | 146.23 | 143.84 | 145.95 | 3,658,948 | +0.70(+0.48%) |
Oct 05, 2018 | 145.65 | 146.02 | 144.61 | 145.25 | 3,173,778 | -0.59(-0.41%) |
Oct 04, 2018 | 145.31 | 146.03 | 144.10 | 145.84 | 3,582,317 | +1.22(+0.85%) |
Oct 03, 2018 | 145.28 | 146.13 | 144.26 | 144.62 | 3,791,786 | -0.08(-0.05%) |
Oct 02, 2018 | 145.93 | 145.93 | 144.04 | 144.70 | 4,321,924 | -1.02(-0.70%) |
Oct 01, 2018 | 145.81 | 146.32 | 145.53 | 145.72 | 3,581,687 | +1.30(+0.90%) |
Sep 28, 2018 | 145.01 | 145.58 | 143.94 | 144.41 | 4,133,872 | -0.86(-0.59%) |
Sep 27, 2018 | 144.66 | 145.73 | 144.13 | 145.27 | 3,045,058 | +0.90(+0.62%) |
Sep 26, 2018 | 144.57 | 145.93 | 144.21 | 144.38 | 3,943,295 | -0.38(-0.26%) |
Sep 25, 2018 | 145.64 | 146.02 | 144.45 | 144.76 | 6,557,489 | +0.04(+0.02%) |
Sep 24, 2018 | 145.88 | 146.19 | 144.61 | 144.72 | 5,588,334 | -1.60(-1.10%) |
Sep 21, 2018 | 146.08 | 146.90 | 145.94 | 146.33 | 14,937,101 | +0.87(+0.60%) |
Sep 20, 2018 | 145.08 | 146.44 | 144.15 | 145.46 | 7,324,002 | +1.07(+0.74%) |
Sep 19, 2018 | 145.05 | 145.18 | 143.59 | 144.39 | 7,124,125 | -0.80(-0.55%) |
Sep 18, 2018 | 145.45 | 145.97 | 144.43 | 145.18 | 11,725,695 | +6.20(+4.46%) |
Sep 17, 2018 | 139.69 | 140.00 | 138.59 | 138.99 | 3,028,147 | -0.62(-0.44%) |
Sep 14, 2018 | 139.33 | 139.95 | 138.49 | 139.61 | 2,914,559 | +0.69(+0.50%) |
Sep 13, 2018 | 139.79 | 140.09 | 138.42 | 138.91 | 3,738,881 | -0.32(-0.23%) |
Sep 12, 2018 | 138.76 | 139.85 | 138.41 | 139.23 | 4,671,003 | +0.61(+0.44%) |
Sep 11, 2018 | 138.32 | 139.07 | 137.31 | 138.62 | 4,068,265 | +0.30(+0.22%) |
Sep 10, 2018 | 138.30 | 139.16 | 138.28 | 138.32 | 4,747,119 | +0.76(+0.55%) |
Sep 07, 2018 | 136.74 | 138.89 | 136.63 | 137.56 | 6,140,430 | +0.40(+0.29%) |
Sep 06, 2018 | 137.30 | 138.32 | 136.80 | 137.16 | 4,425,468 | +0.43(+0.31%) |
Sep 05, 2018 | 133.92 | 136.84 | 133.41 | 136.73 | 6,379,559 | +2.57(+1.92%) |
Sep 04, 2018 | 132.87 | 134.55 | 132.78 | 134.16 | 6,929,565 | +0.58(+0.43%) |
Aug 31, 2018 | 133.58 | 133.58 | 133.58 | 0 | +0.80(+0.60%) | |
Aug 30, 2018 | 132.77 | 133.28 | 132.19 | 132.79 | 3,520,986 | -0.27(-0.20%) |
Aug 29, 2018 | 133.55 | 134.09 | 132.88 | 133.05 | 2,968,136 | -0.37(-0.28%) |
Aug 28, 2018 | 135.28 | 135.61 | 133.22 | 133.42 | 4,545,474 | -1.36(-1.01%) |
Aug 27, 2018 | 133.52 | 135.01 | 133.36 | 134.78 | 3,559,312 | +2.34(+1.77%) |
Aug 24, 2018 | 133.46 | 133.62 | 132.26 | 132.44 | 3,181,635 | -0.10(-0.07%) |
Aug 23, 2018 | 132.71 | 132.98 | 131.95 | 132.54 | 2,281,494 | -0.07(-0.05%) |
Aug 22, 2018 | 133.32 | 133.60 | 132.51 | 132.61 | 2,715,648 | -1.09(-0.82%) |
Aug 21, 2018 | 133.03 | 134.07 | 132.88 | 133.70 | 3,470,149 | +0.63(+0.47%) |
Aug 20, 2018 | 132.52 | 133.91 | 132.45 | 133.08 | 3,712,657 | +1.23(+0.93%) |
Aug 17, 2018 | 131.51 | 132.48 | 131.26 | 131.85 | 3,154,770 | +0.19(+0.14%) |
Aug 16, 2018 | 131.89 | 132.56 | 131.01 | 131.67 | 4,114,747 | +0.24(+0.18%) |
Aug 15, 2018 | 130.85 | 131.99 | 130.14 | 131.43 | 4,748,465 | -1.07(-0.81%) |
Aug 14, 2018 | 131.31 | 133.30 | 131.31 | 132.50 | 3,745,617 | +1.38(+1.05%) |
Aug 13, 2018 | 131.31 | 132.17 | 130.49 | 131.12 | 3,100,362 | -0.19(-0.14%) |
Aug 10, 2018 | 130.57 | 131.80 | 130.09 | 131.31 | 2,616,789 | +0.07(+0.05%) |
Aug 09, 2018 | 132.12 | 132.67 | 131.02 | 131.23 | 2,206,181 | -1.08(-0.81%) |
Aug 08, 2018 | 131.91 | 133.07 | 131.91 | 132.31 | 2,162,082 | +0.09(+0.07%) |
Aug 07, 2018 | 132.13 | 132.59 | 131.48 | 132.22 | 2,480,648 | +0.68(+0.52%) |
Aug 06, 2018 | 131.89 | 132.62 | 130.78 | 131.54 | 3,354,379 | -0.59(-0.45%) |
Aug 03, 2018 | 132.16 | 132.44 | 131.22 | 132.13 | 1,971,235 | -0.14(-0.11%) |
Aug 02, 2018 | 130.33 | 132.67 | 129.68 | 132.28 | 2,848,656 | +1.39(+1.06%) |
Aug 01, 2018 | 131.68 | 132.68 | 130.59 | 130.89 | 3,199,560 | -1.34(-1.01%) |
Jul 31, 2018 | 131.93 | 133.65 | 131.04 | 132.23 | 4,983,631 | +1.21(+0.92%) |
Jul 30, 2018 | 130.59 | 132.75 | 130.59 | 131.02 | 3,187,565 | -0.03(-0.03%) |
Jul 27, 2018 | 130.41 | 131.25 | 129.68 | 131.06 | 3,616,576 | +0.74(+0.57%) |
Jul 26, 2018 | 128.74 | 131.48 | 128.45 | 130.32 | 6,096,478 | +1.48(+1.15%) |
Jul 25, 2018 | 125.82 | 129.01 | 124.85 | 128.84 | 4,377,557 | +3.22(+2.56%) |
Jul 24, 2018 | 128.75 | 129.30 | 125.27 | 125.61 | 4,673,074 | -2.17(-1.70%) |
Jul 23, 2018 | 124.92 | 127.83 | 124.74 | 127.78 | 6,559,166 | +3.03(+2.43%) |
Jul 20, 2018 | 123.14 | 125.39 | 122.92 | 124.75 | 5,668,777 | +0.88(+0.71%) |
Jul 19, 2018 | 121.19 | 125.10 | 120.56 | 123.87 | 7,012,213 | -0.74(-0.59%) |
Jul 18, 2018 | 123.49 | 125.26 | 123.04 | 124.61 | 5,918,652 | +2.64(+2.16%) |
Jul 17, 2018 | 122.07 | 122.65 | 121.31 | 121.97 | 5,789,798 | -0.56(-0.45%) |
Jul 16, 2018 | 124.37 | 125.09 | 121.31 | 122.53 | 5,918,644 | -0.93(-0.75%) |
Jul 13, 2018 | 123.14 | 123.89 | 122.88 | 123.45 | 4,366,636 | -0.29(-0.24%) |
Jul 12, 2018 | 125.16 | 125.44 | 123.30 | 123.74 | 3,190,393 | -0.38(-0.31%) |
Jul 11, 2018 | 125.85 | 125.98 | 122.93 | 124.12 | 4,526,587 | -3.01(-2.37%) |
Jul 10, 2018 | 127.92 | 128.47 | 126.09 | 127.13 | 3,495,982 | -0.83(-0.65%) |
Jul 09, 2018 | 127.03 | 128.26 | 126.16 | 127.96 | 4,963,528 | +1.75(+1.39%) |
Jul 06, 2018 | 125.88 | 127.10 | 125.39 | 126.21 | 3,830,679 | +0.72(+0.57%) |
Jul 05, 2018 | 125.34 | 125.69 | 124.39 | 125.49 | 3,252,610 | +0.90(+0.72%) |
Jul 03, 2018 | 124.59 | 124.59 | 124.59 | 0 | -1.62(-1.29%) | |
Jul 02, 2018 | 124.35 | 126.41 | 123.93 | 126.22 | 2,912,497 | +1.23(+0.98%) |
Jun 29, 2018 | 124.84 | 126.43 | 124.81 | 124.99 | 4,177,175 | +0.86(+0.69%) |
Jun 28, 2018 | 123.18 | 124.68 | 122.51 | 124.13 | 3,701,159 | +0.79(+0.64%) |
Jun 27, 2018 | 125.08 | 126.39 | 123.30 | 123.34 | 3,497,417 | -1.28(-1.03%) |
Jun 26, 2018 | 125.48 | 125.50 | 124.24 | 124.62 | 3,016,598 | +0.03(+0.02%) |
Jun 25, 2018 | 126.31 | 126.89 | 123.71 | 124.59 | 4,069,262 | -2.40(-1.89%) |
Jun 22, 2018 | 127.03 | 127.85 | 126.69 | 126.99 | 3,625,494 | +0.75(+0.59%) |
Jun 21, 2018 | 126.67 | 127.02 | 124.96 | 126.24 | 3,714,221 | -0.23(-0.18%) |
Jun 20, 2018 | 126.44 | 127.03 | 125.66 | 126.47 | 4,271,094 | +0.48(+0.38%) |
Jun 19, 2018 | 127.68 | 127.98 | 125.63 | 125.98 | 4,852,465 | -3.30(-2.55%) |
Jun 18, 2018 | 128.53 | 130.80 | 128.05 | 129.28 | 3,660,488 | -0.41(-0.32%) |
Jun 15, 2018 | 127.86 | 127.86 | 129.70 | 8,972,857 | +1.84(+1.44%) | |
Jun 14, 2018 | 128.16 | 128.60 | 126.96 | 127.86 | 3,210,930 | +0.58(+0.46%) |
Jun 13, 2018 | 128.88 | 129.95 | 127.02 | 127.28 | 3,409,116 | -1.61(-1.25%) |
Jun 12, 2018 | 129.53 | 130.38 | 128.43 | 128.89 | 3,357,528 | -0.01(-0.01%) |
Jun 11, 2018 | 127.33 | 129.85 | 127.11 | 128.90 | 3,629,168 | +1.40(+1.10%) |
Jun 08, 2018 | 125.59 | 127.79 | 125.38 | 127.49 | 5,446,477 | +2.05(+1.63%) |
Jun 07, 2018 | 125.66 | 125.88 | 124.72 | 125.45 | 4,142,195 | -0.14(-0.11%) |
Jun 06, 2018 | 124.69 | 125.59 | 4,288,713 | -0.07(-0.06%) | ||
Jun 05, 2018 | 125.68 | 126.40 | 123.65 | 125.66 | 5,355,360 | -0.46(-0.36%) |
Jun 04, 2018 | 130.38 | 130.52 | 125.47 | 126.12 | 7,330,062 | -3.49(-2.69%) |
Jun 01, 2018 | 127.65 | 130.59 | 127.64 | 129.61 | 5,105,764 | +3.67(+2.91%) |
May 31, 2018 | 128.95 | 129.51 | 125.68 | 125.94 | 4,997,219 | -2.98(-2.31%) |
May 30, 2018 | 127.39 | 129.74 | 127.27 | 128.92 | 4,449,825 | +2.49(+1.97%) |
May 29, 2018 | 126.11 | 126.88 | 125.02 | 126.44 | 4,661,522 | -0.89(-0.70%) |
May 25, 2018 | 127.32 | 127.32 | 127.32 | 0 | -0.53(-0.41%) | |
May 24, 2018 | 126.61 | 128.41 | 126.00 | 127.85 | 4,059,247 | +1.22(+0.96%) |
May 23, 2018 | 124.51 | 126.93 | 123.93 | 126.63 | 3,936,562 | +1.19(+0.94%) |
May 22, 2018 | 127.34 | 128.49 | 125.34 | 125.44 | 2,801,604 | -1.90(-1.49%) |
May 21, 2018 | 126.75 | 128.79 | 126.67 | 127.34 | 3,046,275 | +1.12(+0.89%) |
May 18, 2018 | 124.91 | 126.79 | 124.64 | 126.22 | 3,149,060 | +1.15(+0.92%) |
May 17, 2018 | 124.07 | 125.82 | 123.81 | 125.07 | 3,124,609 | +0.99(+0.80%) |
May 16, 2018 | 123.33 | 124.85 | 123.33 | 124.07 | 2,564,593 | +0.94(+0.76%) |
May 15, 2018 | 123.09 | 124.07 | 122.33 | 123.14 | 3,316,917 | -0.37(-0.30%) |
May 14, 2018 | 125.35 | 125.74 | 123.32 | 123.50 | 3,326,206 | -1.45(-1.16%) |
May 11, 2018 | 124.11 | 125.28 | 123.72 | 124.95 | 3,515,094 | +0.97(+0.78%) |
May 10, 2018 | 123.16 | 124.64 | 122.48 | 123.99 | 3,501,070 | +1.19(+0.97%) |
May 09, 2018 | 120.32 | 123.07 | 120.22 | 122.79 | 3,523,033 | +2.47(+2.05%) |
May 08, 2018 | 118.02 | 120.91 | 117.80 | 120.33 | 3,899,454 | +1.92(+1.62%) |
May 07, 2018 | 118.00 | 119.07 | 117.82 | 118.40 | 3,483,636 | +0.68(+0.57%) |
May 04, 2018 | 115.28 | 118.51 | 114.78 | 117.73 | 3,119,180 | +2.11(+1.82%) |
May 03, 2018 | 115.53 | 116.25 | 113.62 | 115.62 | 6,025,573 | +0.40(+0.35%) |
May 02, 2018 | 116.46 | 117.29 | 115.09 | 115.22 | 3,976,677 | -1.28(-1.10%) |