Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 127.27 | 127.41 | 125.53 | 126.30 | 3,553,800 | -2.10(-1.64%) |
May 30, 2019 | 129.54 | 130.33 | 128.03 | 128.40 | 2,748,589 | -1.07(-0.83%) |
May 29, 2019 | 129.19 | 129.79 | 128.31 | 129.47 | 2,666,158 | -0.45(-0.35%) |
May 28, 2019 | 131.63 | 133.08 | 129.92 | 129.92 | 3,914,488 | -1.48(-1.13%) |
May 24, 2019 | 130.64 | 131.88 | 130.01 | 131.40 | 3,074,600 | +0.95(+0.73%) |
May 23, 2019 | 132.52 | 133.82 | 129.39 | 130.45 | 5,532,251 | -4.96(-3.66%) |
May 22, 2019 | 135.36 | 136.32 | 134.94 | 135.41 | 1,942,731 | -0.62(-0.46%) |
May 21, 2019 | 134.90 | 136.17 | 134.26 | 136.03 | 2,190,806 | +2.55(+1.91%) |
May 20, 2019 | 133.17 | 133.76 | 132.63 | 133.48 | 1,945,580 | -0.27(-0.20%) |
May 17, 2019 | 134.13 | 135.46 | 133.55 | 133.75 | 1,605,500 | -1.50(-1.11%) |
May 16, 2019 | 134.04 | 136.07 | 133.44 | 135.25 | 2,809,322 | +1.27(+0.95%) |
May 15, 2019 | 132.80 | 134.82 | 131.66 | 133.98 | 2,430,157 | +0.00(+0.00%) |
May 14, 2019 | 132.01 | 135.01 | 132.01 | 133.98 | 2,709,294 | +2.02(+1.53%) |
May 13, 2019 | 134.03 | 134.67 | 130.39 | 131.96 | 4,119,212 | -5.21(-3.80%) |
May 10, 2019 | 135.23 | 137.34 | 133.57 | 137.17 | 2,652,500 | +0.31(+0.23%) |
May 09, 2019 | 135.46 | 137.13 | 134.02 | 136.86 | 2,559,153 | -0.21(-0.15%) |
May 08, 2019 | 135.50 | 138.15 | 135.34 | 137.07 | 2,396,297 | +1.63(+1.20%) |
May 07, 2019 | 138.34 | 138.67 | 134.68 | 135.44 | 4,905,193 | -4.76(-3.40%) |
May 06, 2019 | 138.79 | 140.67 | 137.90 | 140.20 | 2,376,408 | -1.43(-1.01%) |
May 03, 2019 | 141.05 | 141.69 | 139.96 | 141.63 | 2,840,300 | +1.83(+1.31%) |
May 02, 2019 | 140.77 | 141.46 | 138.79 | 139.80 | 2,756,410 | -1.78(-1.26%) |
May 01, 2019 | 143.00 | 144.40 | 141.52 | 141.58 | 2,194,914 | -1.03(-0.72%) |
Apr 30, 2019 | 142.44 | 142.92 | 141.63 | 142.61 | 3,293,077 | +0.49(+0.34%) |
Apr 29, 2019 | 141.00 | 142.51 | 140.86 | 142.12 | 3,409,300 | +1.34(+0.95%) |
Apr 26, 2019 | 140.00 | 140.83 | 139.58 | 140.78 | 2,059,800 | +1.05(+0.75%) |
Apr 25, 2019 | 138.74 | 140.25 | 138.03 | 139.73 | 2,336,326 | +0.14(+0.10%) |
Apr 24, 2019 | 139.67 | 140.17 | 137.93 | 139.59 | 2,734,011 | -0.43(-0.31%) |
Apr 23, 2019 | 139.89 | 142.36 | 138.88 | 140.02 | 5,681,651 | +3.11(+2.27%) |
Apr 22, 2019 | 136.35 | 137.47 | 135.69 | 136.91 | 2,953,862 | -0.09(-0.07%) |
Apr 18, 2019 | 136.01 | 137.75 | 136.01 | 137.00 | 2,498,700 | +1.21(+0.89%) |
Apr 17, 2019 | 135.59 | 136.30 | 134.73 | 135.79 | 2,784,978 | +0.45(+0.33%) |
Apr 16, 2019 | 134.86 | 135.36 | 134.41 | 135.34 | 1,999,026 | +0.79(+0.59%) |
Apr 15, 2019 | 135.00 | 135.26 | 134.07 | 134.55 | 1,874,932 | -0.75(-0.55%) |
Apr 12, 2019 | 133.82 | 135.32 | 133.65 | 135.30 | 2,865,500 | +2.48(+1.87%) |
Apr 11, 2019 | 131.77 | 133.00 | 131.48 | 132.82 | 1,741,910 | +1.16(+0.88%) |
Apr 10, 2019 | 132.29 | 132.33 | 130.26 | 131.66 | 2,721,620 | -0.59(-0.45%) |
Apr 09, 2019 | 132.65 | 132.91 | 131.20 | 132.25 | 2,089,847 | -1.31(-0.98%) |
Apr 08, 2019 | 132.33 | 133.63 | 131.19 | 133.56 | 2,717,700 | -0.16(-0.12%) |
Apr 05, 2019 | 133.16 | 133.80 | 132.56 | 133.72 | 2,500,700 | +1.02(+0.77%) |
Apr 04, 2019 | 131.50 | 133.27 | 130.85 | 132.70 | 2,231,712 | +1.39(+1.06%) |
Apr 03, 2019 | 132.61 | 132.72 | 130.61 | 131.31 | 2,840,058 | -0.59(-0.45%) |
Apr 02, 2019 | 133.07 | 133.37 | 131.55 | 131.90 | 2,905,542 | -1.29(-0.97%) |
Apr 01, 2019 | 129.99 | 133.43 | 129.99 | 133.19 | 5,300,814 | +4.30(+3.34%) |
Mar 29, 2019 | 128.26 | 129.09 | 127.48 | 128.89 | 3,045,600 | +1.62(+1.27%) |
Mar 28, 2019 | 126.71 | 127.40 | 126.19 | 127.27 | 1,871,884 | +0.97(+0.77%) |
Mar 27, 2019 | 126.12 | 127.14 | 125.64 | 126.30 | 2,728,707 | +0.16(+0.13%) |
Mar 26, 2019 | 126.18 | 126.95 | 125.06 | 126.14 | 3,204,202 | +0.74(+0.59%) |
Mar 25, 2019 | 124.96 | 125.83 | 124.59 | 125.40 | 2,270,903 | +0.25(+0.20%) |
Mar 22, 2019 | 126.00 | 126.33 | 123.45 | 125.15 | 3,872,100 | -1.73(-1.36%) |
Mar 21, 2019 | 124.55 | 127.18 | 124.33 | 126.88 | 2,597,851 | +1.57(+1.25%) |
Mar 20, 2019 | 126.44 | 126.50 | 124.53 | 125.31 | 2,945,886 | -1.20(-0.95%) |
Mar 19, 2019 | 127.62 | 128.17 | 125.91 | 126.51 | 2,960,415 | -0.39(-0.31%) |
Mar 18, 2019 | 126.11 | 127.00 | 125.53 | 126.90 | 3,529,922 | +0.98(+0.78%) |
Mar 15, 2019 | 127.17 | 127.43 | 125.90 | 125.92 | 9,689,600 | -0.97(-0.76%) |
Mar 14, 2019 | 126.64 | 126.94 | 125.71 | 126.89 | 3,924,712 | +0.25(+0.20%) |
Mar 13, 2019 | 124.97 | 127.28 | 124.97 | 126.64 | 4,854,594 | +1.97(+1.58%) |
Mar 12, 2019 | 125.71 | 126.91 | 124.52 | 124.67 | 3,844,326 | -1.34(-1.06%) |
Mar 11, 2019 | 121.58 | 126.19 | 121.48 | 126.01 | 4,655,919 | +1.99(+1.60%) |
Mar 08, 2019 | 123.85 | 124.14 | 122.29 | 124.02 | 3,091,600 | -0.44(-0.35%) |
Mar 07, 2019 | 125.01 | 125.09 | 122.92 | 124.46 | 4,163,867 | -0.93(-0.74%) |
Mar 06, 2019 | 126.18 | 126.86 | 125.37 | 125.39 | 3,519,476 | -0.55(-0.44%) |
Mar 05, 2019 | 125.64 | 126.84 | 125.64 | 125.94 | 3,234,083 | +0.20(+0.16%) |
Mar 04, 2019 | 126.29 | 127.40 | 125.10 | 125.74 | 3,477,714 | -0.03(-0.02%) |
Mar 01, 2019 | 126.98 | 127.35 | 125.24 | 125.77 | 3,822,000 | +0.10(+0.08%) |
Feb 28, 2019 | 126.69 | 127.33 | 125.57 | 125.67 | 4,416,425 | -1.23(-0.97%) |
Feb 27, 2019 | 127.08 | 127.35 | 126.10 | 126.90 | 2,497,953 | -0.29(-0.23%) |
Feb 26, 2019 | 127.78 | 128.45 | 126.77 | 127.19 | 3,396,965 | -1.08(-0.84%) |
Feb 25, 2019 | 128.70 | 129.12 | 128.16 | 128.27 | 2,672,141 | +0.50(+0.39%) |
Feb 22, 2019 | 128.05 | 128.35 | 126.80 | 127.77 | 3,158,000 | +1.45(+1.15%) |
Feb 21, 2019 | 128.15 | 128.59 | 125.83 | 126.32 | 3,259,813 | -2.11(-1.64%) |
Feb 20, 2019 | 128.70 | 129.64 | 127.83 | 128.43 | 6,301,071 | -0.21(-0.16%) |
Feb 19, 2019 | 127.38 | 129.14 | 126.86 | 128.64 | 6,092,515 | +0.88(+0.69%) |
Feb 15, 2019 | 125.60 | 127.91 | 125.03 | 127.76 | 6,828,300 | +3.63(+2.92%) |
Feb 14, 2019 | 123.15 | 124.39 | 122.71 | 124.13 | 3,749,521 | -0.29(-0.23%) |
Feb 13, 2019 | 124.35 | 124.89 | 124.22 | 124.42 | 2,463,078 | +0.44(+0.35%) |
Feb 12, 2019 | 123.36 | 124.35 | 122.71 | 123.98 | 3,539,493 | +1.26(+1.03%) |
Feb 11, 2019 | 122.90 | 123.11 | 121.51 | 122.72 | 3,915,932 | +0.23(+0.19%) |
Feb 08, 2019 | 120.29 | 122.52 | 120.22 | 122.49 | 3,941,800 | +1.77(+1.47%) |
Feb 07, 2019 | 120.36 | 120.99 | 118.99 | 120.72 | 4,646,573 | -0.64(-0.53%) |
Feb 06, 2019 | 120.86 | 121.73 | 120.34 | 121.36 | 3,477,896 | +0.59(+0.49%) |
Feb 05, 2019 | 119.82 | 120.79 | 119.08 | 120.77 | 3,577,003 | +1.63(+1.37%) |
Feb 04, 2019 | 118.99 | 119.25 | 117.88 | 119.14 | 4,935,786 | +0.16(+0.13%) |
Feb 01, 2019 | 119.59 | 120.03 | 118.11 | 118.98 | 4,136,300 | +0.91(+0.77%) |
Jan 31, 2019 | 119.57 | 119.57 | 117.62 | 118.07 | 6,080,928 | -1.05(-0.88%) |
Jan 30, 2019 | 118.60 | 120.25 | 117.25 | 119.12 | 7,317,769 | +1.28(+1.09%) |
Jan 29, 2019 | 115.57 | 118.22 | 115.50 | 117.84 | 10,828,773 | +2.76(+2.40%) |
Jan 28, 2019 | 115.20 | 115.26 | 113.77 | 115.08 | 8,911,909 | -0.73(-0.63%) |
Jan 25, 2019 | 116.34 | 116.90 | 115.08 | 115.81 | 4,641,400 | +0.25(+0.22%) |
Jan 24, 2019 | 117.75 | 119.35 | 114.54 | 115.56 | 9,035,264 | -1.48(-1.26%) |
Jan 23, 2019 | 117.30 | 119.34 | 114.35 | 117.04 | 12,560,403 | +5.98(+5.38%) |
Jan 22, 2019 | 113.01 | 113.16 | 110.65 | 111.06 | 5,687,182 | -2.84(-2.49%) |
Jan 18, 2019 | 114.29 | 114.70 | 112.90 | 113.90 | 4,636,100 | +1.13(+1.00%) |
Jan 17, 2019 | 110.37 | 113.50 | 110.30 | 112.77 | 3,195,818 | +1.90(+1.71%) |
Jan 16, 2019 | 111.09 | 111.59 | 110.45 | 110.87 | 3,865,486 | -0.19(-0.17%) |
Jan 15, 2019 | 110.75 | 111.22 | 109.54 | 111.06 | 2,797,248 | +0.21(+0.19%) |
Jan 14, 2019 | 109.20 | 111.47 | 108.80 | 110.85 | 3,177,759 | +0.90(+0.82%) |
Jan 11, 2019 | 109.56 | 109.98 | 108.62 | 109.95 | 3,624,800 | -0.46(-0.42%) |
Jan 10, 2019 | 108.76 | 110.54 | 108.73 | 110.41 | 3,288,375 | +1.09(+1.00%) |
Jan 09, 2019 | 109.56 | 109.64 | 108.54 | 109.32 | 4,233,362 | +0.42(+0.39%) |
Jan 08, 2019 | 108.84 | 109.45 | 107.35 | 108.90 | 3,745,336 | +1.93(+1.80%) |
Jan 07, 2019 | 107.06 | 107.41 | 105.54 | 106.97 | 5,224,350 | -0.05(-0.05%) |
Jan 04, 2019 | 104.12 | 107.20 | 103.51 | 107.02 | 6,345,700 | +3.54(+3.42%) |
Jan 03, 2019 | 107.55 | 108.00 | 103.23 | 103.48 | 5,566,485 | -4.82(-4.45%) |
Jan 02, 2019 | 105.16 | 108.35 | 104.24 | 108.30 | 5,885,401 | +1.82(+1.71%) |
Dec 31, 2018 | 105.60 | 106.48 | 105.24 | 106.48 | 4,436,300 | +1.14(+1.08%) |
Dec 28, 2018 | 106.30 | 107.18 | 104.93 | 105.34 | 5,616,900 | -0.42(-0.40%) |
Dec 27, 2018 | 102.60 | 105.76 | 101.66 | 105.76 | 6,462,376 | -0.25(-0.24%) |
Dec 26, 2018 | 102.94 | 106.42 | 100.48 | 106.01 | 7,112,423 | +3.95(+3.87%) |
Dec 24, 2018 | 105.37 | 105.74 | 101.95 | 102.06 | 4,275,400 | -4.12(-3.88%) |
Dec 21, 2018 | 109.67 | 111.20 | 106.06 | 106.18 | 12,466,000 | -3.44(-3.14%) |
Dec 20, 2018 | 113.70 | 113.82 | 108.89 | 109.62 | 14,279,311 | -4.18(-3.67%) |
Dec 19, 2018 | 115.57 | 117.38 | 113.07 | 113.80 | 10,447,455 | -1.98(-1.71%) |
Dec 18, 2018 | 116.10 | 117.44 | 115.19 | 115.78 | 3,778,164 | +0.47(+0.41%) |
Dec 17, 2018 | 118.74 | 118.88 | 114.74 | 115.31 | 4,864,875 | -3.49(-2.94%) |
Dec 14, 2018 | 117.96 | 119.45 | 117.17 | 118.80 | 4,011,600 | -0.45(-0.38%) |
Dec 13, 2018 | 120.17 | 120.39 | 118.87 | 119.25 | 5,714,984 | -0.41(-0.34%) |
Dec 12, 2018 | 119.97 | 121.43 | 119.56 | 119.66 | 3,087,329 | +0.73(+0.61%) |
Dec 11, 2018 | 122.10 | 122.13 | 118.64 | 118.93 | 4,270,170 | -0.48(-0.40%) |
Dec 10, 2018 | 119.02 | 120.64 | 116.90 | 119.41 | 5,316,985 | -0.04(-0.03%) |
Dec 07, 2018 | 121.17 | 122.19 | 119.13 | 119.45 | 7,503,500 | -2.00(-1.65%) |
Dec 06, 2018 | 119.51 | 121.53 | 118.45 | 121.45 | 9,333,695 | +0.58(+0.48%) |
Dec 04, 2018 | 123.22 | 123.43 | 119.30 | 120.87 | 7,686,500 | -2.73(-2.21%) |
Dec 03, 2018 | 123.79 | 125.99 | 123.27 | 123.60 | 6,763,803 | +1.76(+1.44%) |
Nov 30, 2018 | 120.76 | 122.32 | 120.04 | 121.84 | 9,636,700 | +0.64(+0.53%) |
Nov 29, 2018 | 122.79 | 122.94 | 120.08 | 121.20 | 6,054,154 | -1.53(-1.25%) |
Nov 28, 2018 | 123.25 | 123.49 | 120.07 | 122.73 | 8,365,577 | +0.05(+0.04%) |
Nov 27, 2018 | 123.67 | 125.14 | 119.23 | 122.68 | 16,868,288 | -5.30(-4.14%) |
Nov 26, 2018 | 129.79 | 132.40 | 127.71 | 127.98 | 10,587,758 | -1.06(-0.82%) |
Nov 23, 2018 | 124.99 | 130.28 | 124.79 | 129.04 | 9,726,100 | +3.33(+2.65%) |
Nov 21, 2018 | 125.71 | 125.71 | 125.71 | 0 | -0.29(-0.23%) | |
Nov 20, 2018 | 127.23 | 127.23 | 124.66 | 126.00 | 4,386,271 | -1.85(-1.45%) |
Nov 19, 2018 | 130.00 | 130.00 | 127.37 | 127.85 | 4,985,423 | -2.28(-1.75%) |
Nov 16, 2018 | 129.00 | 130.93 | 128.78 | 130.13 | 5,184,300 | +0.40(+0.31%) |
Nov 15, 2018 | 127.21 | 130.60 | 126.65 | 129.73 | 4,598,068 | +0.84(+0.65%) |
Nov 14, 2018 | 130.05 | 130.69 | 128.59 | 128.89 | 5,288,260 | -0.23(-0.18%) |
Nov 13, 2018 | 128.84 | 130.72 | 128.23 | 129.12 | 3,432,846 | +0.82(+0.64%) |
Nov 12, 2018 | 130.94 | 131.03 | 128.09 | 128.30 | 4,196,878 | -2.41(-1.84%) |
Nov 09, 2018 | 131.39 | 131.42 | 129.69 | 130.71 | 5,007,100 | -0.63(-0.48%) |
Nov 08, 2018 | 130.90 | 131.96 | 130.37 | 131.34 | 4,748,014 | +0.79(+0.61%) |
Nov 07, 2018 | 128.99 | 130.91 | 128.04 | 130.55 | 5,399,230 | +2.61(+2.04%) |
Nov 06, 2018 | 127.30 | 128.13 | 126.66 | 127.94 | 3,254,254 | +0.69(+0.54%) |
Nov 05, 2018 | 127.48 | 127.87 | 126.45 | 127.25 | 5,477,315 | -0.18(-0.14%) |
Nov 02, 2018 | 128.85 | 129.63 | 126.22 | 127.43 | 6,192,100 | -0.15(-0.12%) |
Nov 01, 2018 | 125.70 | 127.94 | 125.07 | 127.58 | 5,590,838 | +3.37(+2.71%) |
Oct 31, 2018 | 124.08 | 125.44 | 123.43 | 124.21 | 6,150,506 | +1.59(+1.30%) |
Oct 30, 2018 | 121.07 | 122.80 | 120.40 | 122.62 | 4,861,848 | +1.53(+1.26%) |
Oct 29, 2018 | 124.85 | 125.46 | 119.19 | 121.09 | 4,944,260 | -2.14(-1.74%) |
Oct 26, 2018 | 122.98 | 125.05 | 121.58 | 123.23 | 4,692,500 | -1.17(-0.94%) |
Oct 25, 2018 | 123.40 | 125.48 | 122.45 | 124.40 | 4,720,500 | +2.33(+1.91%) |
Oct 24, 2018 | 130.23 | 131.29 | 121.75 | 122.07 | 8,459,330 | -7.95(-6.11%) |
Oct 23, 2018 | 125.75 | 131.04 | 124.91 | 130.02 | 7,030,616 | +3.62(+2.86%) |
Oct 22, 2018 | 128.68 | 128.99 | 125.70 | 126.40 | 5,481,596 | -2.28(-1.77%) |
Oct 19, 2018 | 128.49 | 129.85 | 127.59 | 128.68 | 4,574,600 | -0.26(-0.20%) |
Oct 18, 2018 | 129.60 | 130.77 | 128.09 | 128.94 | 3,410,994 | -1.13(-0.87%) |
Oct 17, 2018 | 132.15 | 132.63 | 129.54 | 130.07 | 3,728,459 | -2.44(-1.84%) |
Oct 16, 2018 | 130.88 | 132.60 | 129.62 | 132.51 | 3,509,674 | +2.18(+1.67%) |
Oct 15, 2018 | 129.84 | 131.52 | 129.17 | 130.33 | 3,258,076 | +0.70(+0.54%) |
Oct 12, 2018 | 131.19 | 132.10 | 127.62 | 129.63 | 5,133,200 | +0.26(+0.20%) |
Oct 11, 2018 | 130.87 | 132.54 | 128.51 | 129.37 | 8,131,116 | -1.75(-1.33%) |
Oct 10, 2018 | 135.22 | 135.34 | 131.04 | 131.12 | 5,734,597 | -4.76(-3.50%) |
Oct 09, 2018 | 139.27 | 139.95 | 135.69 | 135.88 | 4,768,223 | -3.71(-2.66%) |
Oct 08, 2018 | 139.03 | 139.64 | 137.43 | 139.59 | 3,173,516 | +0.53(+0.38%) |
Oct 05, 2018 | 140.39 | 140.85 | 138.61 | 139.06 | 2,881,200 | -1.33(-0.95%) |
Oct 04, 2018 | 141.10 | 141.95 | 139.31 | 140.39 | 3,404,204 | -0.63(-0.45%) |
Oct 03, 2018 | 141.97 | 142.09 | 140.80 | 141.02 | 3,437,161 | -0.43(-0.30%) |
Oct 02, 2018 | 140.95 | 142.39 | 140.59 | 141.45 | 3,699,091 | +0.53(+0.38%) |
Oct 01, 2018 | 141.15 | 141.51 | 140.25 | 140.92 | 3,315,999 | +1.11(+0.79%) |
Sep 28, 2018 | 139.65 | 140.03 | 139.13 | 139.81 | 2,476,600 | +0.13(+0.09%) |
Sep 27, 2018 | 140.01 | 140.67 | 138.69 | 139.68 | 1,836,275 | +0.12(+0.09%) |
Sep 26, 2018 | 139.61 | 140.63 | 138.87 | 139.56 | 2,368,405 | -0.15(-0.11%) |
Sep 25, 2018 | 140.19 | 140.74 | 139.40 | 139.71 | 3,270,434 | -0.63(-0.45%) |
Sep 24, 2018 | 141.81 | 143.00 | 139.85 | 140.34 | 2,532,323 | -1.74(-1.22%) |
Sep 21, 2018 | 143.68 | 144.15 | 141.79 | 142.08 | 7,330,800 | +0.23(+0.16%) |
Sep 20, 2018 | 141.51 | 142.61 | 140.90 | 141.85 | 3,875,794 | +1.35(+0.96%) |
Sep 19, 2018 | 139.16 | 140.87 | 139.15 | 140.50 | 3,992,744 | +0.92(+0.66%) |
Sep 18, 2018 | 137.98 | 140.33 | 137.46 | 139.58 | 4,313,963 | +1.82(+1.32%) |
Sep 17, 2018 | 137.82 | 138.80 | 137.44 | 137.76 | 4,762,334 | -0.04(-0.03%) |
Sep 14, 2018 | 135.69 | 137.97 | 135.69 | 137.80 | 5,488,000 | +2.28(+1.68%) |
Sep 13, 2018 | 134.28 | 135.55 | 133.98 | 135.52 | 2,788,459 | +1.63(+1.22%) |
Sep 12, 2018 | 133.36 | 134.50 | 133.18 | 133.89 | 3,492,645 | +0.28(+0.21%) |
Sep 11, 2018 | 133.64 | 134.00 | 132.16 | 133.61 | 2,050,034 | -0.04(-0.03%) |
Sep 10, 2018 | 132.87 | 134.25 | 132.87 | 133.65 | 4,197,760 | +1.64(+1.24%) |
Sep 07, 2018 | 133.13 | 133.27 | 130.95 | 132.01 | 3,182,400 | -1.51(-1.13%) |
Sep 06, 2018 | 133.26 | 134.59 | 132.76 | 133.52 | 3,604,985 | +0.74(+0.56%) |
Sep 05, 2018 | 131.50 | 132.93 | 131.08 | 132.78 | 2,633,773 | +0.88(+0.67%) |
Sep 04, 2018 | 131.95 | 131.95 | 130.53 | 131.90 | 2,928,475 | +0.20(+0.15%) |
Aug 31, 2018 | 131.70 | 131.70 | 131.70 | 0 | -0.89(-0.67%) | |
Aug 30, 2018 | 133.31 | 133.50 | 132.21 | 132.59 | 2,901,784 | -1.03(-0.77%) |
Aug 29, 2018 | 135.12 | 135.12 | 133.49 | 133.62 | 3,797,835 | -0.88(-0.65%) |
Aug 28, 2018 | 136.00 | 136.34 | 134.31 | 134.50 | 2,247,851 | -0.86(-0.64%) |
Aug 27, 2018 | 134.26 | 135.70 | 134.13 | 135.36 | 3,033,120 | +2.00(+1.50%) |
Aug 24, 2018 | 132.61 | 133.46 | 132.61 | 133.36 | 2,879,600 | +0.74(+0.56%) |
Aug 23, 2018 | 133.51 | 133.51 | 132.20 | 132.62 | 3,526,181 | -0.62(-0.47%) |
Aug 22, 2018 | 135.06 | 135.09 | 133.22 | 133.24 | 3,754,107 | -2.74(-2.02%) |
Aug 21, 2018 | 135.40 | 136.47 | 135.40 | 135.98 | 2,235,267 | +0.84(+0.62%) |
Aug 20, 2018 | 134.96 | 135.43 | 134.47 | 135.14 | 5,342,421 | +0.70(+0.52%) |
Aug 17, 2018 | 133.72 | 134.80 | 133.29 | 134.44 | 4,262,500 | +1.13(+0.85%) |
Aug 16, 2018 | 132.39 | 133.59 | 132.39 | 133.31 | 4,261,406 | +1.56(+1.18%) |
Aug 15, 2018 | 132.00 | 132.04 | 129.61 | 131.75 | 4,564,855 | -0.67(-0.51%) |
Aug 14, 2018 | 132.69 | 133.00 | 131.98 | 132.42 | 3,192,848 | +0.24(+0.18%) |
Aug 13, 2018 | 133.04 | 133.52 | 131.60 | 132.18 | 2,527,302 | -0.92(-0.69%) |
Aug 10, 2018 | 133.54 | 133.75 | 132.29 | 133.10 | 2,407,500 | -1.14(-0.85%) |
Aug 09, 2018 | 135.33 | 136.58 | 134.05 | 134.24 | 3,274,803 | -0.47(-0.35%) |
Aug 08, 2018 | 134.51 | 134.93 | 134.10 | 134.71 | 1,825,461 | +0.22(+0.16%) |
Aug 07, 2018 | 134.10 | 134.87 | 133.69 | 134.49 | 2,197,353 | +0.55(+0.41%) |
Aug 06, 2018 | 133.68 | 134.12 | 132.86 | 133.94 | 1,945,833 | +0.05(+0.04%) |
Aug 03, 2018 | 134.72 | 134.72 | 133.21 | 133.89 | 1,946,500 | -0.23(-0.17%) |
Aug 02, 2018 | 133.98 | 134.68 | 133.37 | 134.12 | 2,232,865 | -0.78(-0.58%) |
Aug 01, 2018 | 134.44 | 136.34 | 134.44 | 134.90 | 3,765,082 | -0.84(-0.62%) |
Jul 31, 2018 | 134.07 | 135.94 | 134.00 | 135.74 | 5,105,482 | +2.64(+1.98%) |
Jul 30, 2018 | 134.84 | 135.04 | 133.00 | 133.10 | 3,695,272 | -1.43(-1.06%) |
Jul 27, 2018 | 136.50 | 136.50 | 134.34 | 134.53 | 3,795,900 | -1.31(-0.96%) |
Jul 26, 2018 | 134.92 | 136.66 | 134.14 | 135.84 | 6,136,481 | +1.09(+0.81%) |
Jul 25, 2018 | 133.56 | 134.98 | 132.50 | 134.75 | 5,547,586 | +0.51(+0.38%) |
Jul 24, 2018 | 129.15 | 134.33 | 128.30 | 134.24 | 8,117,020 | +4.87(+3.76%) |
Jul 23, 2018 | 129.89 | 130.12 | 128.87 | 129.37 | 3,858,840 | -0.89(-0.68%) |
Jul 20, 2018 | 129.97 | 130.98 | 129.88 | 130.26 | 3,216,640 | -0.10(-0.08%) |
Jul 19, 2018 | 131.34 | 131.55 | 130.27 | 130.36 | 2,574,095 | -1.33(-1.01%) |
Jul 18, 2018 | 131.01 | 132.65 | 130.92 | 131.69 | 3,756,727 | +0.98(+0.75%) |
Jul 17, 2018 | 129.18 | 131.00 | 129.18 | 130.71 | 4,709,724 | +1.73(+1.34%) |
Jul 16, 2018 | 129.54 | 130.30 | 128.78 | 128.98 | 4,062,180 | -0.53(-0.41%) |
Jul 13, 2018 | 127.55 | 129.82 | 127.30 | 129.51 | 4,643,298 | +2.16(+1.70%) |
Jul 12, 2018 | 125.96 | 127.49 | 125.02 | 127.35 | 4,612,797 | +2.47(+1.98%) |
Jul 11, 2018 | 125.82 | 125.82 | 124.22 | 124.88 | 3,653,073 | -2.18(-1.72%) |
Jul 10, 2018 | 126.84 | 128.17 | 126.56 | 127.06 | 3,197,717 | +0.38(+0.30%) |
Jul 09, 2018 | 126.01 | 126.99 | 125.86 | 126.68 | 3,397,894 | +1.28(+1.02%) |
Jul 06, 2018 | 124.85 | 125.85 | 124.11 | 125.40 | 2,306,735 | +0.45(+0.36%) |
Jul 05, 2018 | 125.92 | 125.92 | 123.64 | 124.95 | 3,434,300 | +0.03(+0.02%) |
Jul 03, 2018 | 124.92 | 124.92 | 124.92 | 0 | -0.11(-0.09%) | |
Jul 02, 2018 | 123.87 | 125.04 | 123.10 | 125.03 | 4,220,715 | +0.00(+0.00%) |
Jun 29, 2018 | 124.86 | 126.44 | 124.82 | 125.03 | 3,810,934 | +0.43(+0.35%) |
Jun 28, 2018 | 124.03 | 125.01 | 123.48 | 124.60 | 3,282,471 | +0.24(+0.19%) |
Jun 27, 2018 | 126.39 | 127.37 | 124.34 | 124.36 | 5,201,652 | -1.28(-1.02%) |
Jun 26, 2018 | 124.99 | 126.33 | 124.17 | 125.64 | 5,580,596 | +1.03(+0.83%) |
Jun 25, 2018 | 123.80 | 124.78 | 123.42 | 124.61 | 6,310,279 | -0.26(-0.21%) |
Jun 22, 2018 | 124.52 | 125.14 | 124.11 | 124.87 | 3,965,347 | +1.39(+1.13%) |
Jun 21, 2018 | 125.18 | 125.18 | 123.18 | 123.48 | 4,600,524 | -1.88(-1.50%) |
Jun 20, 2018 | 125.49 | 125.71 | 124.67 | 125.36 | 3,942,647 | +0.31(+0.25%) |
Jun 19, 2018 | 127.04 | 127.04 | 124.73 | 125.05 | 5,816,887 | -2.44(-1.91%) |
Jun 18, 2018 | 126.55 | 127.59 | 126.08 | 127.49 | 3,891,900 | +0.58(+0.46%) |
Jun 15, 2018 | 127.37 | 125.50 | 126.91 | 7,458,821 | -0.03(-0.02%) | |
Jun 14, 2018 | 127.34 | 127.73 | 126.29 | 126.94 | 3,939,682 | +0.00(+0.00%) |
Jun 13, 2018 | 127.94 | 128.16 | 126.84 | 126.94 | 2,806,499 | -0.91(-0.71%) |
Jun 12, 2018 | 128.62 | 128.76 | 127.35 | 127.85 | 2,510,756 | -0.32(-0.25%) |
Jun 11, 2018 | 127.55 | 128.61 | 127.54 | 128.17 | 3,874,082 | +0.56(+0.44%) |
Jun 08, 2018 | 126.93 | 127.69 | 126.75 | 127.61 | 2,761,772 | +0.03(+0.02%) |
Jun 07, 2018 | 126.83 | 127.67 | 126.82 | 127.58 | 2,513,457 | +0.76(+0.60%) |
Jun 06, 2018 | 126.82 | 125.85 | 126.82 | 2,941,589 | +0.87(+0.69%) | |
Jun 05, 2018 | 126.03 | 126.83 | 125.14 | 125.95 | 2,171,259 | -0.34(-0.27%) |
Jun 04, 2018 | 126.40 | 127.23 | 126.01 | 126.29 | 3,218,988 | +0.48(+0.38%) |