Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 122.64 | 122.75 | 122.01 | 122.01 | 7,094,200 | +0.11(+0.09%) |
Mar 28, 2019 | 122.28 | 122.36 | 121.71 | 121.90 | 11,877,737 | -1.75(-1.42%) |
Mar 27, 2019 | 124.35 | 124.38 | 123.56 | 123.65 | 6,589,111 | -0.65(-0.52%) |
Mar 26, 2019 | 124.48 | 124.51 | 124.07 | 124.30 | 5,056,224 | -0.62(-0.50%) |
Mar 25, 2019 | 124.56 | 125.11 | 124.48 | 124.92 | 7,285,716 | +0.95(+0.77%) |
Mar 22, 2019 | 123.93 | 124.22 | 123.73 | 123.97 | 5,874,000 | +0.29(+0.23%) |
Mar 21, 2019 | 124.36 | 124.37 | 123.11 | 123.68 | 7,739,760 | -0.50(-0.40%) |
Mar 20, 2019 | 123.66 | 124.42 | 122.65 | 124.18 | 11,303,273 | +0.80(+0.65%) |
Mar 19, 2019 | 123.72 | 123.79 | 123.34 | 123.38 | 6,558,679 | +0.34(+0.28%) |
Mar 18, 2019 | 123.30 | 123.40 | 122.89 | 123.04 | 7,782,555 | +0.07(+0.06%) |
Mar 15, 2019 | 123.06 | 123.40 | 122.91 | 122.97 | 9,412,000 | +0.56(+0.46%) |
Mar 14, 2019 | 122.33 | 122.54 | 122.12 | 122.41 | 6,778,443 | -1.43(-1.15%) |
Mar 13, 2019 | 123.56 | 123.88 | 123.43 | 123.84 | 7,377,297 | +0.86(+0.70%) |
Mar 12, 2019 | 122.54 | 123.03 | 122.40 | 122.98 | 6,289,209 | +0.74(+0.61%) |
Mar 11, 2019 | 122.52 | 122.54 | 121.92 | 122.24 | 6,708,529 | -0.60(-0.49%) |
Mar 08, 2019 | 122.70 | 122.89 | 122.37 | 122.84 | 10,427,700 | +1.33(+1.09%) |
Mar 07, 2019 | 121.27 | 121.71 | 121.18 | 121.51 | 6,087,268 | -0.10(-0.08%) |
Mar 06, 2019 | 121.43 | 121.64 | 121.26 | 121.61 | 4,815,883 | -0.11(-0.09%) |
Mar 05, 2019 | 121.38 | 121.73 | 121.03 | 121.72 | 7,118,348 | +0.16(+0.13%) |
Mar 04, 2019 | 121.56 | 121.85 | 121.18 | 121.56 | 10,270,321 | -0.32(-0.26%) |
Mar 01, 2019 | 123.48 | 123.96 | 121.87 | 121.88 | 16,411,700 | -2.11(-1.70%) |
Feb 28, 2019 | 124.71 | 124.71 | 123.98 | 123.99 | 7,810,430 | -0.70(-0.56%) |
Feb 27, 2019 | 125.17 | 125.23 | 124.40 | 124.69 | 7,926,646 | -0.89(-0.71%) |
Feb 26, 2019 | 125.33 | 125.62 | 125.05 | 125.58 | 5,153,432 | +0.21(+0.17%) |
Feb 25, 2019 | 125.78 | 125.90 | 125.23 | 125.37 | 4,882,390 | -0.13(-0.10%) |
Feb 22, 2019 | 125.53 | 125.95 | 125.39 | 125.50 | 5,439,300 | +0.45(+0.36%) |
Feb 21, 2019 | 126.15 | 126.22 | 125.05 | 125.05 | 8,624,016 | -1.43(-1.13%) |
Feb 20, 2019 | 127.00 | 127.21 | 126.31 | 126.48 | 8,885,409 | -0.22(-0.17%) |
Feb 19, 2019 | 125.98 | 126.79 | 125.93 | 126.70 | 15,612,485 | +1.90(+1.52%) |
Feb 15, 2019 | 124.59 | 125.00 | 124.18 | 124.80 | 12,190,100 | +0.74(+0.60%) |
Feb 14, 2019 | 123.84 | 124.20 | 123.53 | 124.06 | 6,274,967 | +0.69(+0.56%) |
Feb 13, 2019 | 123.84 | 124.55 | 123.31 | 123.37 | 7,621,709 | -0.49(-0.40%) |
Feb 12, 2019 | 123.96 | 124.03 | 123.61 | 123.86 | 4,270,449 | +0.26(+0.21%) |
Feb 11, 2019 | 123.19 | 123.82 | 123.19 | 123.60 | 4,821,792 | -0.61(-0.49%) |
Feb 08, 2019 | 124.05 | 124.33 | 123.98 | 124.21 | 4,235,200 | +0.47(+0.38%) |
Feb 07, 2019 | 123.80 | 123.95 | 123.44 | 123.74 | 5,934,989 | +0.30(+0.24%) |
Feb 06, 2019 | 124.16 | 124.19 | 123.40 | 123.44 | 6,594,637 | -0.84(-0.68%) |
Feb 05, 2019 | 124.29 | 124.42 | 124.05 | 124.28 | 6,291,227 | +0.32(+0.26%) |
Feb 04, 2019 | 123.99 | 124.29 | 123.82 | 123.96 | 6,878,901 | -0.54(-0.43%) |
Feb 01, 2019 | 124.89 | 125.05 | 124.37 | 124.50 | 12,485,400 | -0.25(-0.20%) |
Jan 31, 2019 | 125.18 | 125.23 | 124.62 | 124.75 | 10,208,416 | +0.06(+0.05%) |
Jan 30, 2019 | 123.91 | 125.07 | 123.70 | 124.69 | 12,099,685 | +0.71(+0.57%) |
Jan 29, 2019 | 123.71 | 124.00 | 123.46 | 123.98 | 11,608,641 | +0.69(+0.56%) |
Jan 28, 2019 | 122.75 | 123.29 | 122.72 | 123.29 | 8,518,905 | +0.43(+0.35%) |
Jan 25, 2019 | 122.02 | 122.91 | 122.02 | 122.86 | 11,103,300 | +1.77(+1.46%) |
Jan 24, 2019 | 121.16 | 121.36 | 120.92 | 121.09 | 5,656,840 | -0.19(-0.16%) |
Jan 23, 2019 | 120.96 | 121.54 | 120.86 | 121.28 | 5,223,778 | -0.17(-0.14%) |
Jan 22, 2019 | 121.18 | 121.50 | 120.90 | 121.45 | 7,896,518 | +0.43(+0.36%) |
Jan 18, 2019 | 121.23 | 121.52 | 121.02 | 121.02 | 10,896,300 | -1.09(-0.89%) |
Jan 17, 2019 | 122.03 | 122.26 | 121.81 | 122.11 | 8,555,641 | -0.16(-0.13%) |
Jan 16, 2019 | 122.04 | 122.44 | 122.02 | 122.27 | 6,875,412 | +0.39(+0.32%) |
Jan 15, 2019 | 122.28 | 122.38 | 121.62 | 121.88 | 7,512,533 | -0.21(-0.17%) |
Jan 14, 2019 | 122.15 | 122.24 | 121.87 | 122.09 | 6,476,358 | +0.29(+0.24%) |
Jan 11, 2019 | 121.74 | 122.05 | 121.66 | 121.80 | 8,622,600 | +0.21(+0.17%) |
Jan 10, 2019 | 121.98 | 122.18 | 121.57 | 121.59 | 6,671,964 | -0.72(-0.59%) |
Jan 09, 2019 | 121.45 | 122.33 | 121.44 | 122.31 | 10,553,830 | +0.78(+0.64%) |
Jan 08, 2019 | 121.15 | 121.71 | 121.06 | 121.53 | 7,643,123 | -0.33(-0.27%) |
Jan 07, 2019 | 122.16 | 122.22 | 121.57 | 121.86 | 7,471,705 | +0.42(+0.35%) |
Jan 04, 2019 | 121.32 | 121.60 | 120.69 | 121.44 | 13,334,300 | -0.99(-0.81%) |
Jan 03, 2019 | 121.78 | 122.46 | 121.73 | 122.43 | 15,435,356 | +1.10(+0.91%) |
Jan 02, 2019 | 121.35 | 121.75 | 120.88 | 121.33 | 12,744,915 | +0.08(+0.07%) |
Dec 31, 2018 | 120.98 | 121.26 | 120.83 | 121.25 | 8,449,400 | +0.19(+0.16%) |
Dec 28, 2018 | 120.80 | 121.08 | 120.72 | 121.06 | 6,864,800 | +0.49(+0.41%) |
Dec 27, 2018 | 120.57 | 120.89 | 120.14 | 120.57 | 11,871,955 | +0.91(+0.76%) |
Dec 26, 2018 | 120.62 | 121.00 | 119.57 | 119.66 | 14,282,628 | -0.36(-0.30%) |
Dec 24, 2018 | 119.57 | 120.14 | 119.57 | 120.02 | 9,736,300 | +1.30(+1.10%) |
Dec 21, 2018 | 119.19 | 119.25 | 118.57 | 118.72 | 13,629,800 | -0.52(-0.44%) |
Dec 20, 2018 | 119.11 | 119.74 | 118.68 | 119.24 | 18,591,108 | +1.81(+1.54%) |
Dec 19, 2018 | 118.24 | 118.96 | 117.40 | 117.43 | 13,826,547 | -0.72(-0.61%) |
Dec 18, 2018 | 117.85 | 118.20 | 117.81 | 118.15 | 7,540,462 | +0.28(+0.24%) |
Dec 17, 2018 | 117.37 | 118.03 | 117.35 | 117.87 | 8,454,873 | +0.81(+0.69%) |
Dec 14, 2018 | 116.63 | 117.30 | 116.58 | 117.06 | 7,501,600 | -0.47(-0.40%) |
Dec 13, 2018 | 117.54 | 117.62 | 117.26 | 117.53 | 4,131,764 | -0.26(-0.22%) |
Dec 12, 2018 | 117.70 | 117.95 | 117.61 | 117.79 | 4,136,743 | +0.25(+0.21%) |
Dec 11, 2018 | 117.67 | 117.89 | 117.35 | 117.54 | 6,395,391 | -0.14(-0.12%) |
Dec 10, 2018 | 117.70 | 117.94 | 117.42 | 117.68 | 8,117,921 | -0.41(-0.35%) |
Dec 07, 2018 | 117.62 | 118.23 | 117.54 | 118.09 | 10,402,900 | +0.95(+0.81%) |
Dec 06, 2018 | 117.38 | 117.68 | 116.92 | 117.14 | 9,257,162 | +0.02(+0.02%) |
Dec 04, 2018 | 117.37 | 117.39 | 116.93 | 117.12 | 7,186,400 | +0.71(+0.61%) |
Dec 03, 2018 | 116.60 | 116.77 | 116.29 | 116.41 | 8,463,202 | +0.87(+0.75%) |
Nov 30, 2018 | 115.42 | 115.66 | 115.04 | 115.54 | 8,169,500 | -0.20(-0.17%) |
Nov 29, 2018 | 115.97 | 116.24 | 115.56 | 115.74 | 6,479,338 | +0.36(+0.31%) |
Nov 28, 2018 | 114.76 | 116.07 | 114.59 | 115.38 | 13,788,767 | +0.43(+0.37%) |
Nov 27, 2018 | 115.55 | 115.63 | 114.60 | 114.95 | 9,671,086 | -0.69(-0.60%) |
Nov 26, 2018 | 115.84 | 115.87 | 115.53 | 115.64 | 4,015,968 | -0.13(-0.11%) |
Nov 23, 2018 | 115.76 | 115.88 | 115.58 | 115.77 | 3,726,600 | -0.09(-0.08%) |
Nov 21, 2018 | 115.86 | 115.86 | 115.86 | 0 | +0.19(+0.16%) | |
Nov 20, 2018 | 115.94 | 115.95 | 115.37 | 115.67 | 9,075,103 | +0.00(+0.00%) |
Nov 19, 2018 | 115.45 | 115.92 | 115.37 | 115.67 | 8,508,305 | +0.05(+0.04%) |
Nov 16, 2018 | 115.83 | 115.88 | 115.37 | 115.62 | 8,576,900 | +0.85(+0.74%) |
Nov 15, 2018 | 114.83 | 114.99 | 114.56 | 114.77 | 8,840,287 | +0.13(+0.11%) |
Nov 14, 2018 | 113.53 | 115.06 | 113.46 | 114.64 | 13,940,778 | +0.94(+0.83%) |
Nov 13, 2018 | 113.72 | 113.93 | 113.42 | 113.70 | 9,308,960 | +0.04(+0.04%) |
Nov 12, 2018 | 114.01 | 114.05 | 113.58 | 113.66 | 7,498,571 | -0.82(-0.72%) |
Nov 09, 2018 | 114.60 | 114.75 | 114.14 | 114.48 | 14,159,400 | -1.30(-1.12%) |
Nov 08, 2018 | 115.77 | 116.15 | 115.50 | 115.78 | 7,638,817 | -0.25(-0.22%) |
Nov 07, 2018 | 116.26 | 116.35 | 115.90 | 116.03 | 8,390,845 | -0.01(-0.01%) |
Nov 06, 2018 | 116.44 | 116.53 | 115.74 | 116.04 | 7,267,812 | -0.33(-0.28%) |
Nov 05, 2018 | 116.28 | 116.67 | 116.23 | 116.37 | 6,289,439 | -0.28(-0.24%) |
Nov 02, 2018 | 116.61 | 116.98 | 116.39 | 116.65 | 8,796,900 | +0.02(+0.02%) |
Nov 01, 2018 | 116.33 | 117.07 | 116.18 | 116.63 | 13,662,311 | +1.48(+1.29%) |
Oct 31, 2018 | 114.89 | 115.17 | 114.66 | 115.15 | 11,409,246 | -0.65(-0.56%) |
Oct 30, 2018 | 115.85 | 116.04 | 115.64 | 115.80 | 7,233,354 | -0.51(-0.44%) |
Oct 29, 2018 | 116.41 | 116.54 | 115.84 | 116.31 | 8,741,895 | -0.46(-0.39%) |
Oct 26, 2018 | 116.83 | 117.65 | 116.46 | 116.77 | 15,733,100 | +0.37(+0.32%) |
Oct 25, 2018 | 116.58 | 116.73 | 116.19 | 116.40 | 8,303,235 | -0.26(-0.22%) |
Oct 24, 2018 | 116.38 | 116.72 | 116.11 | 116.66 | 8,562,543 | +0.27(+0.23%) |
Oct 23, 2018 | 117.16 | 117.25 | 116.33 | 116.39 | 12,704,177 | +0.68(+0.59%) |
Oct 22, 2018 | 115.57 | 115.78 | 115.43 | 115.71 | 5,200,759 | -0.30(-0.26%) |
Oct 19, 2018 | 116.23 | 116.24 | 115.96 | 116.01 | 7,453,900 | +0.09(+0.08%) |
Oct 18, 2018 | 115.83 | 116.41 | 115.63 | 115.92 | 7,964,069 | +0.13(+0.11%) |
Oct 17, 2018 | 115.89 | 116.33 | 115.68 | 115.79 | 7,078,155 | -0.01(-0.01%) |
Oct 16, 2018 | 116.49 | 116.60 | 115.80 | 115.80 | 9,531,769 | -0.20(-0.17%) |
Oct 15, 2018 | 116.12 | 116.53 | 115.89 | 116.00 | 11,826,156 | +0.77(+0.67%) |
Oct 12, 2018 | 115.58 | 115.71 | 115.08 | 115.23 | 12,939,300 | -0.55(-0.48%) |
Oct 11, 2018 | 114.20 | 116.04 | 114.09 | 115.78 | 26,808,668 | +2.90(+2.57%) |
Oct 10, 2018 | 112.47 | 112.96 | 112.25 | 112.88 | 10,570,338 | +0.28(+0.25%) |
Oct 09, 2018 | 112.37 | 112.67 | 111.97 | 112.60 | 8,352,255 | +0.06(+0.05%) |
Oct 08, 2018 | 112.25 | 112.59 | 111.90 | 112.54 | 12,111,098 | -1.26(-1.11%) |
Oct 05, 2018 | 113.81 | 114.10 | 113.57 | 113.80 | 7,994,400 | +0.32(+0.28%) |
Oct 04, 2018 | 113.83 | 114.19 | 113.25 | 113.48 | 6,615,612 | +0.06(+0.05%) |
Oct 03, 2018 | 113.87 | 114.05 | 113.26 | 113.42 | 6,674,517 | -0.45(-0.40%) |
Oct 02, 2018 | 113.70 | 114.33 | 113.61 | 113.87 | 10,776,882 | +1.30(+1.15%) |
Oct 01, 2018 | 112.40 | 112.62 | 112.15 | 112.57 | 3,893,012 | -0.19(-0.17%) |
Sep 28, 2018 | 112.16 | 113.00 | 112.07 | 112.76 | 6,020,500 | +0.71(+0.63%) |
Sep 27, 2018 | 112.10 | 112.42 | 111.85 | 112.05 | 7,683,429 | -1.00(-0.88%) |
Sep 26, 2018 | 113.11 | 113.60 | 112.66 | 113.05 | 8,297,329 | -0.60(-0.53%) |
Sep 25, 2018 | 113.75 | 113.89 | 113.57 | 113.65 | 3,004,824 | +0.18(+0.16%) |
Sep 24, 2018 | 113.68 | 113.96 | 113.43 | 113.47 | 4,435,565 | -0.02(-0.02%) |
Sep 21, 2018 | 112.87 | 113.68 | 112.79 | 113.49 | 6,831,500 | -0.78(-0.68%) |
Sep 20, 2018 | 114.21 | 114.37 | 113.86 | 114.27 | 4,384,509 | +0.39(+0.34%) |
Sep 19, 2018 | 113.94 | 114.15 | 113.68 | 113.88 | 4,222,589 | +0.44(+0.39%) |
Sep 18, 2018 | 113.79 | 113.91 | 113.28 | 113.44 | 4,737,781 | -0.17(-0.15%) |
Sep 17, 2018 | 113.60 | 114.03 | 113.55 | 113.61 | 4,726,504 | +0.59(+0.52%) |
Sep 14, 2018 | 113.79 | 113.90 | 112.91 | 113.02 | 5,375,600 | -0.74(-0.65%) |
Sep 13, 2018 | 114.72 | 114.78 | 113.58 | 113.76 | 5,635,964 | -0.41(-0.36%) |
Sep 12, 2018 | 113.12 | 114.39 | 113.06 | 114.17 | 6,312,734 | +0.95(+0.84%) |
Sep 11, 2018 | 112.65 | 113.37 | 112.42 | 113.22 | 3,791,338 | +0.07(+0.06%) |
Sep 10, 2018 | 113.26 | 113.43 | 113.00 | 113.15 | 2,316,703 | -0.08(-0.07%) |
Sep 07, 2018 | 113.26 | 113.60 | 112.97 | 113.23 | 3,714,000 | -0.31(-0.27%) |
Sep 06, 2018 | 113.89 | 114.26 | 113.28 | 113.54 | 4,784,469 | +0.22(+0.19%) |
Sep 05, 2018 | 113.36 | 113.44 | 113.12 | 113.32 | 4,459,198 | +0.39(+0.35%) |
Sep 04, 2018 | 112.75 | 113.07 | 112.61 | 112.93 | 6,615,156 | -0.58(-0.51%) |
Aug 31, 2018 | 113.51 | 113.51 | 113.51 | 0 | -0.13(-0.11%) | |
Aug 30, 2018 | 113.92 | 113.93 | 113.24 | 113.64 | 5,431,647 | -0.56(-0.49%) |
Aug 29, 2018 | 114.16 | 114.21 | 113.85 | 114.20 | 5,614,994 | +0.52(+0.46%) |
Aug 28, 2018 | 114.76 | 114.87 | 113.55 | 113.68 | 6,101,386 | -0.91(-0.79%) |
Aug 27, 2018 | 114.12 | 114.78 | 114.12 | 114.59 | 4,364,167 | +0.43(+0.38%) |
Aug 24, 2018 | 113.25 | 114.42 | 113.21 | 114.16 | 9,214,700 | +1.96(+1.75%) |
Aug 23, 2018 | 112.68 | 112.88 | 112.06 | 112.20 | 5,497,032 | -1.07(-0.94%) |
Aug 22, 2018 | 113.39 | 113.49 | 113.07 | 113.27 | 6,215,910 | +0.25(+0.22%) |
Aug 21, 2018 | 112.77 | 113.10 | 112.44 | 113.02 | 5,042,324 | +0.33(+0.29%) |
Aug 20, 2018 | 112.38 | 112.74 | 112.16 | 112.69 | 5,312,793 | +0.56(+0.50%) |
Aug 17, 2018 | 111.69 | 112.15 | 111.38 | 112.13 | 8,470,900 | +1.03(+0.93%) |
Aug 16, 2018 | 111.46 | 111.88 | 111.10 | 111.10 | 7,484,570 | -0.09(-0.08%) |
Aug 15, 2018 | 112.17 | 112.18 | 111.06 | 111.19 | 12,393,831 | -1.88(-1.66%) |
Aug 14, 2018 | 113.25 | 113.48 | 112.84 | 113.07 | 7,086,193 | +0.11(+0.10%) |
Aug 13, 2018 | 113.81 | 113.81 | 112.83 | 112.96 | 9,150,346 | -1.73(-1.51%) |
Aug 10, 2018 | 114.81 | 115.23 | 114.61 | 114.69 | 6,757,800 | -0.05(-0.04%) |
Aug 09, 2018 | 115.02 | 115.12 | 114.69 | 114.74 | 4,252,456 | -0.17(-0.15%) |
Aug 08, 2018 | 114.75 | 114.95 | 114.41 | 114.91 | 3,808,297 | +0.32(+0.28%) |
Aug 07, 2018 | 114.85 | 114.93 | 114.42 | 114.59 | 5,188,138 | +0.26(+0.23%) |
Aug 06, 2018 | 114.56 | 114.72 | 114.31 | 114.33 | 5,810,045 | -0.59(-0.51%) |
Aug 03, 2018 | 115.09 | 115.53 | 114.86 | 114.92 | 5,953,200 | +0.40(+0.35%) |
Aug 02, 2018 | 115.17 | 115.23 | 114.42 | 114.52 | 6,202,029 | -0.62(-0.54%) |
Aug 01, 2018 | 115.63 | 115.70 | 115.13 | 115.14 | 7,912,630 | -0.85(-0.73%) |
Jul 31, 2018 | 115.47 | 116.35 | 115.39 | 115.99 | 5,507,278 | +0.34(+0.29%) |
Jul 30, 2018 | 115.80 | 116.02 | 115.64 | 115.65 | 4,149,221 | -0.18(-0.16%) |
Jul 27, 2018 | 115.92 | 116.24 | 115.77 | 115.83 | 5,242,000 | +0.06(+0.05%) |
Jul 26, 2018 | 116.24 | 116.51 | 115.77 | 115.77 | 6,382,732 | -0.91(-0.78%) |
Jul 25, 2018 | 116.79 | 116.84 | 116.27 | 116.68 | 5,480,694 | +0.64(+0.55%) |
Jul 24, 2018 | 116.22 | 116.43 | 115.91 | 116.04 | 4,800,996 | +0.04(+0.03%) |
Jul 23, 2018 | 116.25 | 116.31 | 115.76 | 116.00 | 6,247,368 | -0.56(-0.48%) |
Jul 20, 2018 | 116.40 | 116.71 | 116.25 | 116.56 | 7,892,317 | +0.75(+0.65%) |
Jul 19, 2018 | 115.13 | 116.47 | 115.12 | 115.81 | 14,227,128 | -0.50(-0.43%) |
Jul 18, 2018 | 116.03 | 116.35 | 115.83 | 116.31 | 5,391,963 | +0.03(+0.03%) |
Jul 17, 2018 | 116.72 | 116.92 | 116.12 | 116.28 | 7,936,450 | -1.27(-1.08%) |
Jul 16, 2018 | 117.51 | 117.62 | 117.28 | 117.55 | 3,670,842 | -0.06(-0.05%) |
Jul 13, 2018 | 117.62 | 117.75 | 117.45 | 117.61 | 5,444,284 | -0.52(-0.44%) |
Jul 12, 2018 | 118.00 | 118.26 | 117.94 | 118.13 | 4,585,460 | +0.49(+0.42%) |
Jul 11, 2018 | 117.62 | 117.64 | 6,974,591 | -1.29(-1.08%) | ||
Jul 10, 2018 | 118.89 | 119.00 | 118.66 | 118.93 | 3,752,623 | -0.22(-0.18%) |
Jul 09, 2018 | 119.65 | 119.68 | 119.14 | 119.15 | 4,075,272 | +0.29(+0.24%) |
Jul 06, 2018 | 118.97 | 119.03 | 118.73 | 118.86 | 2,947,058 | -0.19(-0.16%) |
Jul 05, 2018 | 118.92 | 119.33 | 118.77 | 119.05 | 4,951,669 | +0.40(+0.34%) |
Jul 03, 2018 | 118.65 | 118.65 | 118.65 | 0 | +1.19(+1.01%) | |
Jul 02, 2018 | 118.18 | 118.21 | 117.41 | 117.46 | 12,021,912 | -1.19(-1.00%) |
Jun 29, 2018 | 118.43 | 118.94 | 118.26 | 118.65 | 8,002,828 | +0.43(+0.36%) |
Jun 28, 2018 | 118.59 | 118.67 | 118.01 | 118.22 | 7,760,836 | -0.36(-0.30%) |
Jun 27, 2018 | 118.96 | 119.05 | 118.48 | 118.58 | 6,480,432 | -0.68(-0.57%) |
Jun 26, 2018 | 119.28 | 119.59 | 119.09 | 119.26 | 8,675,047 | -0.63(-0.53%) |
Jun 25, 2018 | 120.00 | 120.23 | 119.83 | 119.89 | 9,300,078 | -0.45(-0.37%) |
Jun 22, 2018 | 120.21 | 120.39 | 120.10 | 120.34 | 4,518,408 | +0.29(+0.24%) |
Jun 21, 2018 | 119.92 | 120.32 | 119.82 | 120.05 | 5,681,701 | -0.21(-0.17%) |
Jun 20, 2018 | 120.79 | 120.81 | 120.16 | 120.26 | 4,548,481 | -0.54(-0.45%) |
Jun 19, 2018 | 120.81 | 121.03 | 120.58 | 120.80 | 4,925,332 | -0.31(-0.26%) |
Jun 18, 2018 | 121.35 | 121.44 | 120.99 | 121.11 | 3,845,950 | -0.23(-0.19%) |
Jun 15, 2018 | 123.38 | 120.83 | 121.34 | 14,536,993 | -2.04(-1.65%) | |
Jun 14, 2018 | 123.63 | 123.86 | 123.32 | 123.38 | 8,015,304 | +0.19(+0.15%) |
Jun 13, 2018 | 122.84 | 123.34 | 122.47 | 123.19 | 5,866,864 | +0.37(+0.30%) |
Jun 12, 2018 | 122.95 | 123.18 | 122.64 | 122.82 | 7,279,620 | -0.41(-0.33%) |
Jun 11, 2018 | 123.10 | 123.42 | 123.02 | 123.23 | 3,201,057 | +0.22(+0.18%) |
Jun 08, 2018 | 123.08 | 123.12 | 122.91 | 123.01 | 3,865,667 | +0.15(+0.12%) |
Jun 07, 2018 | 122.96 | 123.14 | 122.69 | 122.86 | 3,700,245 | -0.06(-0.05%) |
Jun 06, 2018 | 122.63 | 122.92 | 4,083,702 | +0.07(+0.06%) | ||
Jun 05, 2018 | 122.55 | 123.23 | 122.28 | 122.85 | 6,862,499 | +0.48(+0.39%) |
Jun 04, 2018 | 122.85 | 122.93 | 122.37 | 122.37 | 4,345,150 | -0.12(-0.10%) |
Jun 01, 2018 | 122.58 | 123.09 | 122.44 | 122.49 | 8,059,121 | -0.61(-0.50%) |
May 31, 2018 | 123.26 | 123.78 | 123.10 | 123.10 | 7,862,395 | -0.27(-0.22%) |
May 30, 2018 | 123.17 | 123.61 | 123.17 | 123.37 | 4,573,697 | +0.18(+0.15%) |
May 29, 2018 | 122.84 | 123.64 | 122.66 | 123.19 | 9,013,130 | -0.02(-0.02%) |
May 25, 2018 | 123.21 | 123.21 | 123.21 | 0 | -0.38(-0.31%) | |
May 24, 2018 | 123.10 | 123.82 | 123.08 | 123.59 | 8,848,237 | +1.05(+0.86%) |
May 23, 2018 | 122.14 | 122.74 | 122.11 | 122.54 | 7,006,256 | +0.13(+0.11%) |
May 22, 2018 | 122.70 | 122.74 | 122.34 | 122.41 | 4,579,183 | -0.07(-0.06%) |
May 21, 2018 | 122.16 | 122.53 | 121.97 | 122.48 | 4,126,473 | +0.07(+0.06%) |
May 18, 2018 | 122.05 | 122.65 | 122.01 | 122.41 | 6,837,125 | +0.05(+0.04%) |
May 17, 2018 | 122.23 | 122.43 | 122.04 | 122.36 | 7,779,870 | +0.07(+0.06%) |
May 16, 2018 | 122.38 | 122.61 | 122.03 | 122.29 | 4,942,975 | -0.19(-0.16%) |
May 15, 2018 | 122.82 | 122.82 | 122.13 | 122.48 | 10,911,237 | -2.01(-1.61%) |
May 14, 2018 | 125.16 | 125.21 | 124.44 | 124.49 | 3,753,223 | -0.51(-0.41%) |
May 11, 2018 | 125.57 | 125.59 | 124.94 | 125.00 | 4,299,164 | -0.18(-0.14%) |
May 10, 2018 | 125.22 | 125.37 | 124.75 | 125.18 | 5,218,346 | +0.85(+0.68%) |
May 09, 2018 | 124.45 | 124.87 | 124.24 | 124.33 | 4,405,493 | -0.26(-0.21%) |
May 08, 2018 | 124.14 | 124.95 | 123.79 | 124.59 | 5,548,473 | +0.02(+0.02%) |
May 07, 2018 | 124.50 | 124.70 | 124.30 | 124.57 | 3,396,603 | +0.03(+0.02%) |
May 04, 2018 | 124.10 | 124.65 | 124.00 | 124.54 | 5,883,574 | +0.26(+0.21%) |
May 03, 2018 | 124.66 | 124.76 | 124.24 | 124.28 | 4,855,898 | +0.63(+0.51%) |
May 02, 2018 | 123.90 | 124.54 | 123.58 | 123.65 | 7,609,964 | -0.06(-0.05%) |
May 01, 2018 | 123.90 | 123.98 | 123.39 | 123.71 | 7,550,877 | -0.88(-0.71%) |
Apr 30, 2018 | 124.41 | 125.20 | 124.19 | 124.59 | 9,830,612 | -0.91(-0.73%) |
Apr 27, 2018 | 125.20 | 125.62 | 125.17 | 125.50 | 5,653,996 | +0.53(+0.42%) |
Apr 26, 2018 | 125.54 | 125.57 | 124.69 | 124.97 | 7,516,065 | -0.44(-0.35%) |
Apr 25, 2018 | 125.23 | 125.51 | 125.06 | 125.41 | 5,984,644 | -0.82(-0.65%) |
Apr 24, 2018 | 125.78 | 126.34 | 125.67 | 126.23 | 4,733,069 | +0.61(+0.49%) |
Apr 23, 2018 | 125.62 | 125.76 | 125.34 | 125.62 | 6,918,014 | -1.01(-0.80%) |
Apr 20, 2018 | 126.69 | 126.97 | 126.55 | 126.63 | 10,403,128 | -0.97(-0.76%) |
Apr 19, 2018 | 127.81 | 127.88 | 127.13 | 127.60 | 8,736,101 | -0.25(-0.20%) |
Apr 18, 2018 | 128.32 | 128.54 | 127.76 | 127.85 | 6,754,575 | +0.10(+0.08%) |
Apr 17, 2018 | 127.02 | 127.78 | 127.00 | 127.75 | 4,184,077 | +0.12(+0.09%) |
Apr 16, 2018 | 127.74 | 128.05 | 127.57 | 127.63 | 4,599,749 | +0.18(+0.14%) |
Apr 13, 2018 | 127.07 | 127.75 | 127.03 | 127.45 | 6,821,338 | +0.83(+0.66%) |
Apr 12, 2018 | 127.25 | 127.34 | 126.47 | 126.62 | 8,141,272 | -1.49(-1.16%) |
Apr 11, 2018 | 128.09 | 129.47 | 127.78 | 128.11 | 12,347,372 | +0.99(+0.78%) |
Apr 10, 2018 | 127.02 | 127.31 | 126.67 | 127.12 | 5,403,762 | +0.30(+0.24%) |
Apr 09, 2018 | 126.45 | 126.86 | 126.23 | 126.82 | 4,189,514 | +0.43(+0.34%) |
Apr 06, 2018 | 126.57 | 126.60 | 126.12 | 126.39 | 6,121,225 | +0.59(+0.47%) |
Apr 05, 2018 | 125.45 | 126.08 | 125.42 | 125.80 | 5,329,249 | -0.65(-0.51%) |
Apr 04, 2018 | 127.50 | 127.53 | 126.32 | 126.45 | 7,487,465 | +0.15(+0.12%) |
Apr 03, 2018 | 126.54 | 126.59 | 126.01 | 126.30 | 6,081,069 | -0.96(-0.75%) |