Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 158.76 | 159.46 | 157.75 | 158.24 | 6,684,178 | +0.27(+0.17%) |
Apr 29, 2019 | 157.06 | 158.30 | 156.96 | 157.97 | 10,395,029 | +1.17(+0.75%) |
Apr 26, 2019 | 155.19 | 156.89 | 154.36 | 156.79 | 7,819,875 | +1.84(+1.19%) |
Apr 25, 2019 | 154.47 | 155.51 | 152.58 | 154.95 | 9,209,299 | -0.45(-0.29%) |
Apr 24, 2019 | 155.66 | 155.93 | 154.60 | 155.41 | 7,662,475 | -0.16(-0.10%) |
Apr 23, 2019 | 154.94 | 155.78 | 153.85 | 155.57 | 6,776,577 | +1.21(+0.79%) |
Apr 22, 2019 | 153.20 | 154.44 | 153.08 | 154.36 | 4,782,972 | +0.23(+0.15%) |
Apr 18, 2019 | 154.87 | 155.04 | 153.01 | 154.13 | 8,167,053 | -0.27(-0.17%) |
Apr 17, 2019 | 154.81 | 155.00 | 154.27 | 154.40 | 4,789,878 | +0.20(+0.13%) |
Apr 16, 2019 | 154.97 | 155.03 | 153.54 | 154.19 | 6,257,262 | -0.20(-0.13%) |
Apr 15, 2019 | 153.81 | 154.44 | 153.19 | 154.40 | 8,461,793 | +0.77(+0.50%) |
Apr 12, 2019 | 152.73 | 153.63 | 151.91 | 153.63 | 7,009,030 | +1.71(+1.13%) |
Apr 11, 2019 | 153.12 | 153.30 | 151.51 | 151.91 | 5,997,549 | -0.67(-0.44%) |
Apr 10, 2019 | 152.04 | 152.80 | 151.59 | 152.59 | 4,070,559 | +1.03(+0.68%) |
Apr 09, 2019 | 150.66 | 152.04 | 150.58 | 151.56 | 6,613,601 | -0.25(-0.17%) |
Apr 08, 2019 | 151.62 | 151.90 | 150.43 | 151.81 | 5,824,283 | +0.10(+0.06%) |
Apr 05, 2019 | 152.05 | 152.65 | 151.31 | 151.71 | 4,342,273 | +0.01(+0.01%) |
Apr 04, 2019 | 152.56 | 152.71 | 150.63 | 151.70 | 5,299,866 | -0.79(-0.52%) |
Apr 03, 2019 | 152.58 | 153.12 | 151.90 | 152.49 | 8,532,279 | +0.66(+0.43%) |
Apr 02, 2019 | 151.72 | 152.19 | 150.84 | 151.84 | 6,458,393 | +0.50(+0.33%) |
Apr 01, 2019 | 151.60 | 151.79 | 150.65 | 151.34 | 6,671,495 | +1.03(+0.69%) |
Mar 29, 2019 | 149.86 | 150.40 | 149.09 | 150.31 | 12,640,778 | +1.46(+0.98%) |
Mar 28, 2019 | 149.09 | 149.24 | 147.82 | 148.84 | 17,562,532 | +0.43(+0.29%) |
Mar 27, 2019 | 149.61 | 149.99 | 147.58 | 148.41 | 12,733,428 | -1.04(-0.70%) |
Mar 26, 2019 | 147.98 | 149.74 | 147.98 | 149.45 | 16,204,653 | +2.19(+1.48%) |
Mar 25, 2019 | 146.62 | 148.26 | 145.83 | 147.26 | 7,864,257 | -0.04(-0.03%) |
Mar 22, 2019 | 149.15 | 149.82 | 147.09 | 147.30 | 8,437,958 | -2.63(-1.75%) |
Mar 21, 2019 | 147.54 | 150.78 | 147.53 | 149.93 | 7,302,282 | +1.97(+1.33%) |
Mar 20, 2019 | 148.53 | 149.04 | 146.96 | 147.96 | 6,640,296 | -0.81(-0.54%) |
Mar 19, 2019 | 150.07 | 150.07 | 148.33 | 148.77 | 9,597,595 | -0.36(-0.24%) |
Mar 18, 2019 | 150.05 | 150.52 | 148.60 | 149.12 | 10,068,574 | -0.48(-0.32%) |
Mar 15, 2019 | 147.93 | 150.91 | 147.58 | 149.60 | 20,951,234 | +1.21(+0.82%) |
Mar 14, 2019 | 146.81 | 148.86 | 146.56 | 148.39 | 9,731,193 | +1.66(+1.13%) |
Mar 13, 2019 | 146.56 | 148.24 | 146.31 | 146.73 | 8,632,861 | +0.71(+0.49%) |
Mar 12, 2019 | 145.31 | 147.37 | 145.19 | 146.01 | 9,835,862 | +1.02(+0.70%) |
Mar 11, 2019 | 142.53 | 145.28 | 142.44 | 144.99 | 9,727,230 | +3.19(+2.25%) |
Mar 08, 2019 | 139.96 | 141.92 | 139.06 | 141.80 | 5,370,299 | +0.43(+0.31%) |
Mar 07, 2019 | 141.71 | 142.24 | 140.54 | 141.37 | 9,102,726 | -0.88(-0.62%) |
Mar 06, 2019 | 142.43 | 142.93 | 141.87 | 142.24 | 8,505,775 | -0.14(-0.09%) |
Mar 05, 2019 | 142.43 | 143.67 | 142.26 | 142.38 | 10,057,515 | -0.01(-0.01%) |
Mar 04, 2019 | 144.42 | 144.53 | 141.41 | 142.39 | 7,251,565 | -1.45(-1.01%) |
Mar 01, 2019 | 143.83 | 144.28 | 142.79 | 143.84 | 7,291,573 | +1.30(+0.91%) |
Feb 28, 2019 | 141.71 | 143.21 | 141.68 | 142.54 | 6,494,910 | +0.87(+0.61%) |
Feb 27, 2019 | 140.98 | 141.93 | 140.42 | 141.67 | 10,111,303 | +0.17(+0.12%) |
Feb 26, 2019 | 139.73 | 141.85 | 139.56 | 141.50 | 7,619,510 | +0.94(+0.67%) |
Feb 25, 2019 | 141.38 | 141.66 | 140.32 | 140.56 | 10,111,200 | +0.18(+0.13%) |
Feb 22, 2019 | 138.98 | 140.77 | 138.98 | 140.38 | 10,060,063 | +1.80(+1.30%) |
Feb 21, 2019 | 138.91 | 139.57 | 137.79 | 138.58 | 8,905,237 | -0.70(-0.50%) |
Feb 20, 2019 | 138.91 | 139.38 | 138.11 | 139.28 | 5,489,882 | +0.28(+0.20%) |
Feb 19, 2019 | 138.98 | 139.42 | 138.59 | 139.00 | 8,735,942 | -0.45(-0.32%) |
Feb 15, 2019 | 139.10 | 139.45 | 138.40 | 139.45 | 6,791,849 | +1.68(+1.22%) |
Feb 14, 2019 | 137.59 | 138.07 | 137.04 | 137.77 | 6,560,471 | -0.08(-0.06%) |
Feb 13, 2019 | 137.27 | 139.01 | 137.25 | 137.84 | 7,166,994 | +1.44(+1.06%) |
Feb 12, 2019 | 136.21 | 137.18 | 135.69 | 136.40 | 6,339,394 | +1.14(+0.85%) |
Feb 11, 2019 | 135.70 | 136.69 | 134.92 | 135.26 | 7,910,396 | +0.40(+0.30%) |
Feb 08, 2019 | 133.23 | 134.88 | 133.07 | 134.86 | 6,194,534 | +0.20(+0.15%) |
Feb 07, 2019 | 134.41 | 135.51 | 133.73 | 134.66 | 11,112,550 | -1.27(-0.93%) |
Feb 06, 2019 | 136.37 | 136.82 | 135.50 | 135.92 | 6,397,651 | -1.00(-0.73%) |
Feb 05, 2019 | 136.41 | 137.32 | 136.25 | 136.92 | 8,801,400 | +0.99(+0.73%) |
Feb 04, 2019 | 134.29 | 135.95 | 133.70 | 135.93 | 12,349,048 | +1.30(+0.96%) |
Feb 01, 2019 | 130.06 | 134.83 | 129.94 | 134.64 | 13,790,927 | +4.94(+3.81%) |
Jan 31, 2019 | 129.10 | 130.39 | 128.06 | 129.70 | 20,914,776 | -2.49(-1.88%) |
Jan 30, 2019 | 130.75 | 132.47 | 130.18 | 132.19 | 8,351,607 | +2.50(+1.93%) |
Jan 29, 2019 | 131.22 | 131.31 | 128.83 | 129.69 | 7,759,622 | -0.95(-0.73%) |
Jan 28, 2019 | 132.10 | 132.10 | 129.51 | 130.64 | 10,259,707 | -2.57(-1.93%) |
Jan 25, 2019 | 133.53 | 134.40 | 132.54 | 133.21 | 10,159,128 | +0.93(+0.70%) |
Jan 24, 2019 | 131.72 | 132.88 | 131.15 | 132.28 | 5,126,511 | +0.66(+0.50%) |
Jan 23, 2019 | 133.31 | 133.51 | 130.79 | 131.62 | 5,681,367 | -1.00(-0.75%) |
Jan 22, 2019 | 132.47 | 134.03 | 131.59 | 132.62 | 8,433,382 | -0.43(-0.32%) |
Jan 18, 2019 | 132.87 | 133.15 | 131.26 | 133.05 | 10,683,771 | +1.17(+0.89%) |
Jan 17, 2019 | 131.58 | 132.48 | 131.22 | 131.88 | 6,101,500 | -0.06(-0.04%) |
Jan 16, 2019 | 132.95 | 133.41 | 131.68 | 131.94 | 7,552,317 | +0.00(+0.00%) |
Jan 15, 2019 | 131.57 | 132.30 | 129.93 | 131.94 | 7,905,893 | +0.23(+0.17%) |
Jan 14, 2019 | 131.60 | 132.69 | 131.27 | 131.71 | 9,020,043 | -0.92(-0.70%) |
Jan 11, 2019 | 132.33 | 133.15 | 132.00 | 132.63 | 6,100,015 | -0.59(-0.44%) |
Jan 10, 2019 | 131.43 | 133.36 | 131.00 | 133.21 | 13,026,561 | +0.25(+0.19%) |
Jan 09, 2019 | 132.86 | 133.99 | 132.21 | 132.96 | 10,395,957 | +1.55(+1.18%) |
Jan 08, 2019 | 132.54 | 132.75 | 130.61 | 131.42 | 9,618,441 | +0.71(+0.54%) |
Jan 07, 2019 | 129.16 | 131.77 | 128.77 | 130.71 | 13,457,461 | +2.31(+1.80%) |
Jan 04, 2019 | 125.31 | 129.29 | 125.01 | 128.39 | 11,518,932 | +5.30(+4.31%) |
Jan 03, 2019 | 126.05 | 126.11 | 122.85 | 123.09 | 9,812,466 | -4.60(-3.60%) |
Jan 02, 2019 | 124.89 | 128.48 | 124.50 | 127.69 | 9,144,707 | +0.94(+0.74%) |
Dec 31, 2018 | 126.50 | 127.23 | 125.11 | 126.75 | 8,302,683 | +0.96(+0.76%) |
Dec 28, 2018 | 127.84 | 128.36 | 124.56 | 125.79 | 7,684,041 | -1.03(-0.81%) |
Dec 27, 2018 | 122.95 | 126.82 | 121.54 | 126.82 | 11,326,000 | +1.71(+1.37%) |
Dec 26, 2018 | 118.18 | 125.11 | 118.16 | 125.11 | 14,049,362 | +8.17(+6.98%) |
Dec 24, 2018 | 117.28 | 120.28 | 116.81 | 116.94 | 8,970,562 | -2.43(-2.04%) |
Dec 21, 2018 | 122.18 | 125.20 | 118.11 | 119.37 | 26,490,930 | -4.32(-3.49%) |
Dec 20, 2018 | 125.04 | 126.82 | 122.15 | 123.69 | 18,830,744 | -2.40(-1.90%) |
Dec 19, 2018 | 127.70 | 130.52 | 124.42 | 126.09 | 14,383,495 | -1.34(-1.06%) |
Dec 18, 2018 | 127.08 | 128.89 | 126.61 | 127.44 | 13,284,548 | +1.21(+0.96%) |
Dec 17, 2018 | 128.93 | 129.14 | 125.55 | 126.23 | 12,278,003 | -3.55(-2.73%) |
Dec 14, 2018 | 130.35 | 131.34 | 129.26 | 129.78 | 9,734,105 | -2.35(-1.78%) |
Dec 13, 2018 | 132.86 | 133.66 | 130.79 | 132.13 | 9,137,859 | -0.25(-0.19%) |
Dec 12, 2018 | 133.82 | 135.34 | 132.33 | 132.38 | 10,811,287 | +0.95(+0.72%) |
Dec 11, 2018 | 134.43 | 134.54 | 130.57 | 131.43 | 12,976,426 | -1.03(-0.78%) |
Dec 10, 2018 | 130.89 | 132.83 | 129.55 | 132.46 | 16,388,315 | +0.74(+0.56%) |
Dec 07, 2018 | 135.28 | 136.54 | 130.64 | 131.72 | 14,581,431 | -3.78(-2.79%) |
Dec 06, 2018 | 129.73 | 135.56 | 128.23 | 135.50 | 17,059,610 | +2.31(+1.74%) |
Dec 04, 2018 | 137.50 | 138.67 | 133.05 | 133.19 | 14,561,861 | -6.11(-4.39%) |
Dec 03, 2018 | 139.29 | 139.99 | 138.19 | 139.29 | 11,743,305 | +3.16(+2.32%) |
Nov 30, 2018 | 133.54 | 136.66 | 133.18 | 136.13 | 11,828,097 | +2.51(+1.88%) |
Nov 29, 2018 | 135.15 | 135.16 | 133.25 | 133.63 | 9,003,448 | -2.19(-1.61%) |
Nov 28, 2018 | 131.68 | 135.97 | 131.49 | 135.82 | 11,720,661 | +5.25(+4.02%) |
Nov 27, 2018 | 129.96 | 130.95 | 128.84 | 130.56 | 8,197,562 | -0.03(-0.02%) |
Nov 26, 2018 | 129.30 | 131.15 | 128.97 | 130.59 | 9,518,391 | +2.95(+2.31%) |
Nov 23, 2018 | 127.37 | 128.97 | 127.28 | 127.64 | 3,826,562 | -1.49(-1.15%) |
Nov 21, 2018 | 129.13 | 129.13 | 129.13 | 0 | +1.01(+0.79%) | |
Nov 20, 2018 | 125.18 | 129.24 | 124.44 | 128.12 | 13,239,008 | -1.34(-1.03%) |
Nov 19, 2018 | 134.94 | 135.04 | 128.97 | 129.46 | 16,916,916 | -5.21(-3.87%) |
Nov 16, 2018 | 134.90 | 136.26 | 134.41 | 134.66 | 8,981,388 | -1.59(-1.17%) |
Nov 15, 2018 | 133.39 | 136.33 | 132.50 | 136.26 | 8,913,720 | +2.50(+1.87%) |
Nov 14, 2018 | 136.19 | 136.74 | 132.73 | 133.76 | 6,884,713 | -0.22(-0.16%) |
Nov 13, 2018 | 134.59 | 136.07 | 133.30 | 133.98 | 6,552,819 | +0.00(+0.00%) |
Nov 12, 2018 | 137.53 | 137.74 | 133.46 | 133.98 | 11,817,027 | -4.04(-2.92%) |
Nov 09, 2018 | 138.28 | 138.63 | 136.51 | 138.02 | 8,696,969 | -1.25(-0.90%) |
Nov 08, 2018 | 138.66 | 139.49 | 137.75 | 139.27 | 6,176,654 | +0.43(+0.31%) |
Nov 07, 2018 | 136.49 | 138.95 | 136.47 | 138.83 | 21,378,818 | +3.83(+2.83%) |
Nov 06, 2018 | 134.06 | 135.12 | 133.98 | 135.01 | 4,933,364 | +0.95(+0.71%) |
Nov 05, 2018 | 134.06 | 134.45 | 132.40 | 134.06 | 6,548,951 | +0.02(+0.01%) |
Nov 02, 2018 | 135.31 | 135.65 | 132.19 | 134.04 | 17,793,862 | -1.01(-0.75%) |
Nov 01, 2018 | 133.29 | 135.09 | 131.84 | 135.05 | 16,707,017 | +2.86(+2.16%) |
Oct 31, 2018 | 129.45 | 133.41 | 129.45 | 132.19 | 13,770,789 | +4.88(+3.83%) |
Oct 30, 2018 | 127.61 | 129.32 | 124.46 | 127.31 | 15,753,441 | -1.50(-1.17%) |
Oct 29, 2018 | 133.88 | 135.70 | 126.84 | 128.81 | 13,313,560 | -3.27(-2.48%) |
Oct 26, 2018 | 132.31 | 134.13 | 130.47 | 132.08 | 12,550,320 | -2.67(-1.98%) |
Oct 25, 2018 | 129.89 | 135.11 | 127.06 | 134.75 | 15,624,519 | +6.00(+4.66%) |
Oct 24, 2018 | 133.96 | 134.42 | 128.50 | 128.75 | 14,440,035 | -4.66(-3.49%) |
Oct 23, 2018 | 131.27 | 134.29 | 130.02 | 133.41 | 11,195,564 | -1.46(-1.08%) |
Oct 22, 2018 | 135.18 | 135.73 | 133.78 | 134.86 | 6,359,972 | +0.54(+0.40%) |
Oct 19, 2018 | 134.16 | 136.35 | 133.66 | 134.33 | 9,069,259 | +0.76(+0.57%) |
Oct 18, 2018 | 136.61 | 136.61 | 132.28 | 133.57 | 10,657,085 | -3.03(-2.22%) |
Oct 17, 2018 | 136.49 | 136.99 | 134.95 | 136.60 | 9,562,279 | +0.68(+0.50%) |
Oct 16, 2018 | 133.01 | 136.30 | 132.99 | 135.92 | 11,532,217 | +4.33(+3.29%) |
Oct 15, 2018 | 134.16 | 134.31 | 131.59 | 131.59 | 8,293,175 | -2.71(-2.02%) |
Oct 12, 2018 | 132.79 | 135.19 | 131.79 | 134.31 | 13,549,661 | +6.07(+4.73%) |
Oct 11, 2018 | 128.58 | 131.60 | 126.83 | 128.24 | 16,324,047 | -1.72(-1.32%) |
Oct 10, 2018 | 136.72 | 136.83 | 129.66 | 129.95 | 16,108,327 | -6.51(-4.77%) |
Oct 09, 2018 | 135.65 | 137.41 | 135.32 | 136.47 | 11,260,880 | +0.40(+0.30%) |
Oct 08, 2018 | 139.06 | 139.06 | 134.42 | 136.06 | 12,135,514 | -3.33(-2.39%) |
Oct 05, 2018 | 140.62 | 141.36 | 138.47 | 139.39 | 7,389,160 | -1.34(-0.95%) |
Oct 04, 2018 | 143.05 | 143.15 | 140.10 | 140.73 | 9,602,717 | -2.50(-1.75%) |
Oct 03, 2018 | 144.52 | 144.52 | 143.06 | 143.24 | 7,843,171 | -0.29(-0.20%) |
Oct 02, 2018 | 144.65 | 144.65 | 143.04 | 143.52 | 8,392,162 | -1.07(-0.74%) |
Oct 01, 2018 | 144.69 | 145.34 | 144.43 | 144.60 | 10,222,470 | +0.67(+0.47%) |
Sep 28, 2018 | 143.66 | 144.19 | 143.41 | 143.93 | 6,294,400 | +0.07(+0.05%) |
Sep 27, 2018 | 143.74 | 144.45 | 143.42 | 143.86 | 6,119,933 | +0.72(+0.50%) |
Sep 26, 2018 | 143.84 | 144.24 | 142.92 | 143.14 | 6,103,089 | -0.30(-0.21%) |
Sep 25, 2018 | 143.56 | 143.80 | 142.98 | 143.44 | 4,412,055 | +0.45(+0.32%) |
Sep 24, 2018 | 143.03 | 143.50 | 141.22 | 142.99 | 6,993,875 | -0.90(-0.63%) |
Sep 21, 2018 | 143.79 | 144.09 | 143.22 | 143.89 | 16,297,302 | +0.78(+0.54%) |
Sep 20, 2018 | 141.91 | 143.35 | 141.16 | 143.11 | 7,479,198 | +1.74(+1.23%) |
Sep 19, 2018 | 142.19 | 142.71 | 141.20 | 141.37 | 7,750,637 | -0.20(-0.14%) |
Sep 18, 2018 | 140.20 | 142.01 | 139.96 | 141.57 | 5,935,988 | +1.39(+0.99%) |
Sep 17, 2018 | 141.76 | 141.83 | 139.84 | 140.18 | 8,037,797 | -1.59(-1.12%) |
Sep 14, 2018 | 141.84 | 142.28 | 141.30 | 141.77 | 5,139,260 | +0.20(+0.14%) |
Sep 13, 2018 | 141.11 | 141.99 | 141.05 | 141.57 | 6,021,515 | +1.02(+0.72%) |
Sep 12, 2018 | 139.86 | 140.77 | 139.12 | 140.55 | 7,262,389 | +1.04(+0.74%) |
Sep 11, 2018 | 137.57 | 139.54 | 137.37 | 139.51 | 10,319,829 | +1.35(+0.98%) |
Sep 10, 2018 | 138.21 | 138.51 | 137.33 | 138.16 | 5,592,352 | +0.84(+0.61%) |
Sep 07, 2018 | 138.08 | 138.51 | 136.89 | 137.32 | 14,210,188 | -1.25(-0.90%) |
Sep 06, 2018 | 137.41 | 138.76 | 136.69 | 138.57 | 9,999,148 | +1.75(+1.28%) |
Sep 05, 2018 | 140.96 | 141.75 | 136.70 | 136.81 | 11,847,348 | -4.92(-3.47%) |
Sep 04, 2018 | 140.90 | 141.79 | 140.64 | 141.73 | 7,965,209 | +0.87(+0.62%) |
Aug 31, 2018 | 140.86 | 140.86 | 140.86 | 0 | +0.14(+0.10%) | |
Aug 30, 2018 | 140.79 | 141.64 | 140.35 | 140.71 | 8,139,098 | -0.28(-0.20%) |
Aug 29, 2018 | 139.49 | 141.25 | 139.45 | 140.99 | 5,414,812 | +1.75(+1.26%) |
Aug 28, 2018 | 139.65 | 140.17 | 138.92 | 139.24 | 5,137,004 | -0.19(-0.14%) |
Aug 27, 2018 | 139.04 | 139.62 | 138.77 | 139.43 | 7,502,848 | +1.15(+0.83%) |
Aug 24, 2018 | 136.47 | 138.45 | 136.47 | 138.28 | 5,958,714 | +2.01(+1.48%) |
Aug 23, 2018 | 135.22 | 136.60 | 134.99 | 136.26 | 4,616,692 | +0.92(+0.68%) |
Aug 22, 2018 | 134.11 | 135.72 | 134.11 | 135.34 | 4,371,185 | +1.06(+0.79%) |
Aug 21, 2018 | 135.21 | 135.65 | 134.06 | 134.29 | 7,146,700 | -0.86(-0.64%) |
Aug 20, 2018 | 135.73 | 135.78 | 134.92 | 135.15 | 4,861,835 | -0.37(-0.28%) |
Aug 17, 2018 | 135.00 | 135.89 | 134.79 | 135.53 | 8,029,351 | +0.65(+0.48%) |
Aug 16, 2018 | 135.28 | 135.68 | 134.65 | 134.87 | 6,185,683 | +0.90(+0.67%) |
Aug 15, 2018 | 134.38 | 134.71 | 132.94 | 133.97 | 5,523,531 | -0.80(-0.60%) |
Aug 14, 2018 | 134.34 | 135.00 | 133.93 | 134.78 | 6,150,357 | +0.53(+0.39%) |
Aug 13, 2018 | 134.56 | 135.24 | 133.89 | 134.25 | 5,031,367 | +0.46(+0.34%) |
Aug 10, 2018 | 133.93 | 134.76 | 133.33 | 133.79 | 6,813,318 | -0.27(-0.20%) |
Aug 09, 2018 | 134.75 | 135.24 | 133.95 | 134.06 | 5,931,368 | -0.64(-0.48%) |
Aug 08, 2018 | 134.03 | 135.00 | 133.89 | 134.70 | 5,628,756 | +0.38(+0.29%) |
Aug 07, 2018 | 134.03 | 134.71 | 133.93 | 134.32 | 10,479,990 | +0.55(+0.41%) |
Aug 06, 2018 | 133.71 | 134.30 | 133.14 | 133.77 | 5,371,508 | -0.11(-0.08%) |
Aug 03, 2018 | 133.37 | 133.91 | 132.08 | 133.88 | 4,822,806 | +0.86(+0.65%) |
Aug 02, 2018 | 131.61 | 133.27 | 131.18 | 133.01 | 12,846,079 | +0.64(+0.48%) |
Aug 01, 2018 | 131.88 | 132.84 | 131.57 | 132.37 | 7,402,337 | +1.44(+1.10%) |
Jul 31, 2018 | 131.30 | 132.15 | 129.87 | 130.93 | 8,023,152 | +0.25(+0.19%) |
Jul 30, 2018 | 134.17 | 134.45 | 129.56 | 130.68 | 13,380,012 | -4.05(-3.01%) |
Jul 27, 2018 | 137.00 | 137.06 | 133.29 | 134.73 | 7,326,638 | -1.71(-1.26%) |
Jul 26, 2018 | 135.59 | 136.69 | 133.60 | 136.44 | 10,987,733 | -0.13(-0.10%) |
Jul 25, 2018 | 136.70 | 133.95 | 136.58 | 8,755,741 | +2.50(+1.86%) | |
Jul 24, 2018 | 135.00 | 135.46 | 133.58 | 134.08 | 8,704,603 | +0.00(+0.00%) |
Jul 23, 2018 | 134.68 | 134.98 | 133.70 | 134.08 | 8,064,988 | -0.92(-0.68%) |
Jul 20, 2018 | 135.46 | 134.01 | 135.00 | 7,474,398 | +0.82(+0.61%) | |
Jul 19, 2018 | 134.96 | 135.00 | 133.98 | 134.17 | 8,289,050 | -0.74(-0.55%) |
Jul 18, 2018 | 133.96 | 135.17 | 133.45 | 134.91 | 7,317,434 | +1.21(+0.90%) |
Jul 17, 2018 | 132.31 | 133.96 | 131.58 | 133.70 | 5,652,796 | +1.13(+0.85%) |
Jul 16, 2018 | 133.49 | 133.62 | 132.29 | 132.57 | 5,190,837 | -0.92(-0.69%) |
Jul 13, 2018 | 133.85 | 134.08 | 131.69 | 133.49 | 8,215,415 | -0.46(-0.34%) |
Jul 12, 2018 | 133.10 | 134.00 | 132.77 | 133.95 | 12,340,176 | +1.68(+1.27%) |
Jul 11, 2018 | 130.82 | 132.91 | 130.79 | 132.28 | 11,118,329 | +1.40(+1.07%) |
Jul 10, 2018 | 129.81 | 131.49 | 129.59 | 130.88 | 6,850,046 | +1.12(+0.86%) |
Jul 09, 2018 | 129.20 | 130.01 | 129.06 | 129.76 | 9,356,536 | +1.37(+1.07%) |
Jul 06, 2018 | 127.90 | 128.57 | 126.87 | 128.39 | 5,054,646 | +0.77(+0.60%) |
Jul 05, 2018 | 126.51 | 127.66 | 126.23 | 127.62 | 4,939,233 | +1.76(+1.40%) |
Jul 03, 2018 | 125.86 | 125.86 | 125.86 | 0 | -1.01(-0.79%) | |
Jul 02, 2018 | 126.35 | 127.39 | 125.58 | 126.87 | 7,889,260 | +0.05(+0.04%) |
Jun 29, 2018 | 127.61 | 128.49 | 126.82 | 126.82 | 7,581,221 | -0.28(-0.22%) |
Jun 28, 2018 | 125.43 | 127.46 | 125.10 | 127.10 | 6,868,500 | +1.65(+1.31%) |
Jun 27, 2018 | 127.36 | 127.98 | 125.44 | 125.45 | 7,604,516 | -1.47(-1.15%) |
Jun 26, 2018 | 126.49 | 128.10 | 126.02 | 126.92 | 8,077,077 | +1.55(+1.24%) |
Jun 25, 2018 | 129.18 | 129.18 | 124.02 | 125.36 | 10,533,464 | -4.21(-3.25%) |
Jun 22, 2018 | 129.84 | 130.07 | 128.56 | 129.58 | 6,447,414 | +0.77(+0.59%) |
Jun 21, 2018 | 129.52 | 130.33 | 128.55 | 128.81 | 9,075,588 | -0.93(-0.72%) |
Jun 20, 2018 | 129.76 | 130.88 | 129.74 | 129.74 | 7,511,232 | +0.37(+0.29%) |
Jun 19, 2018 | 128.84 | 129.49 | 127.89 | 129.37 | 6,848,725 | -1.04(-0.80%) |
Jun 18, 2018 | 128.66 | 130.52 | 128.42 | 130.41 | 9,098,644 | +1.05(+0.81%) |
Jun 15, 2018 | 129.26 | 128.30 | 129.36 | 10,490,438 | +0.10(+0.07%) | |
Jun 14, 2018 | 129.22 | 129.93 | 129.02 | 129.26 | 6,750,768 | +0.57(+0.45%) |
Jun 13, 2018 | 129.43 | 130.00 | 128.60 | 128.69 | 5,098,180 | -0.44(-0.34%) |
Jun 12, 2018 | 128.34 | 129.38 | 127.86 | 129.13 | 5,998,274 | +0.91(+0.71%) |
Jun 11, 2018 | 129.17 | 129.44 | 128.12 | 128.22 | 8,343,356 | -0.80(-0.62%) |
Jun 08, 2018 | 127.77 | 129.18 | 127.57 | 129.01 | 5,494,536 | +0.86(+0.67%) |
Jun 07, 2018 | 130.56 | 130.77 | 127.39 | 128.15 | 8,677,839 | -2.34(-1.79%) |
Jun 06, 2018 | 130.52 | 130.49 | 8,423,781 | +2.60(+2.04%) | ||
Jun 05, 2018 | 127.71 | 127.94 | 127.06 | 127.88 | 6,473,307 | +0.47(+0.37%) |
Jun 04, 2018 | 126.33 | 127.89 | 125.84 | 127.41 | 7,496,406 | +2.13(+1.70%) |
Jun 01, 2018 | 126.24 | 126.88 | 124.82 | 125.29 | 8,692,884 | +0.12(+0.10%) |
May 31, 2018 | 125.10 | 125.99 | 124.45 | 125.16 | 11,578,114 | +0.08(+0.06%) |
May 30, 2018 | 124.67 | 125.53 | 124.35 | 125.09 | 11,103,189 | +0.91(+0.73%) |
May 29, 2018 | 124.85 | 125.48 | 123.57 | 124.18 | 10,863,593 | -1.52(-1.21%) |
May 25, 2018 | 125.70 | 125.70 | 125.70 | 0 | -0.58(-0.46%) | |
May 24, 2018 | 126.22 | 126.59 | 124.95 | 126.28 | 6,302,807 | +0.01(+0.01%) |
May 23, 2018 | 124.53 | 126.30 | 124.28 | 126.27 | 6,860,661 | +1.12(+0.89%) |
May 22, 2018 | 125.43 | 126.18 | 124.95 | 125.15 | 6,940,294 | +0.05(+0.04%) |
May 21, 2018 | 125.38 | 125.92 | 124.46 | 125.11 | 5,839,966 | +0.70(+0.56%) |
May 18, 2018 | 124.11 | 124.80 | 123.58 | 124.41 | 6,352,724 | +0.00(+0.00%) |
May 17, 2018 | 125.03 | 125.24 | 124.10 | 124.41 | 5,129,675 | -0.72(-0.57%) |
May 16, 2018 | 125.32 | 125.61 | 124.79 | 125.12 | 5,359,851 | -0.20(-0.16%) |
May 15, 2018 | 124.81 | 125.61 | 124.18 | 125.33 | 5,786,609 | -0.11(-0.08%) |
May 14, 2018 | 126.60 | 126.66 | 124.92 | 125.43 | 5,248,101 | -0.58(-0.46%) |
May 11, 2018 | 125.23 | 126.27 | 124.50 | 126.01 | 5,687,629 | +0.78(+0.63%) |
May 10, 2018 | 125.51 | 125.95 | 124.96 | 125.23 | 6,889,177 | +0.15(+0.12%) |
May 09, 2018 | 124.28 | 125.23 | 123.88 | 125.08 | 6,401,299 | +0.90(+0.72%) |
May 08, 2018 | 123.45 | 124.25 | 122.66 | 124.18 | 5,276,981 | +0.61(+0.50%) |
May 07, 2018 | 122.75 | 123.81 | 122.60 | 123.57 | 6,001,597 | +1.05(+0.86%) |
May 04, 2018 | 120.77 | 122.71 | 120.52 | 122.52 | 6,065,529 | +0.94(+0.77%) |
May 03, 2018 | 120.27 | 121.85 | 119.80 | 121.58 | 7,090,962 | +0.77(+0.63%) |
May 02, 2018 | 122.25 | 122.46 | 120.45 | 120.81 | 8,907,323 | -1.08(-0.89%) |