Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 149.87 | 150.40 | 149.09 | 150.31 | 12,640,677 | +1.46(+0.98%) |
Mar 28, 2019 | 149.09 | 149.24 | 147.82 | 148.84 | 17,562,392 | +0.43(+0.29%) |
Mar 27, 2019 | 149.62 | 149.99 | 147.58 | 148.41 | 12,733,326 | -1.04(-0.70%) |
Mar 26, 2019 | 147.98 | 149.74 | 147.98 | 149.45 | 16,204,522 | +2.18(+1.48%) |
Mar 25, 2019 | 146.62 | 148.26 | 145.83 | 147.27 | 7,864,194 | -0.04(-0.03%) |
Mar 22, 2019 | 149.15 | 149.82 | 147.09 | 147.31 | 8,437,890 | -2.63(-1.75%) |
Mar 21, 2019 | 147.55 | 150.78 | 147.54 | 149.93 | 7,302,223 | +1.97(+1.33%) |
Mar 20, 2019 | 148.53 | 149.04 | 146.96 | 147.96 | 6,640,242 | -0.81(-0.54%) |
Mar 19, 2019 | 150.08 | 150.08 | 148.34 | 148.77 | 9,597,517 | -0.36(-0.24%) |
Mar 18, 2019 | 150.05 | 150.52 | 148.60 | 149.12 | 10,068,493 | -0.48(-0.32%) |
Mar 15, 2019 | 147.93 | 150.91 | 147.58 | 149.60 | 20,951,064 | +1.21(+0.82%) |
Mar 14, 2019 | 146.81 | 148.86 | 146.56 | 148.39 | 9,731,115 | +1.66(+1.13%) |
Mar 13, 2019 | 146.56 | 148.24 | 146.31 | 146.73 | 8,632,792 | +0.71(+0.49%) |
Mar 12, 2019 | 145.31 | 147.37 | 145.19 | 146.02 | 9,835,783 | +1.02(+0.70%) |
Mar 11, 2019 | 142.53 | 145.28 | 142.44 | 145.00 | 9,727,152 | +3.19(+2.25%) |
Mar 08, 2019 | 139.96 | 141.93 | 139.06 | 141.80 | 5,370,256 | +0.43(+0.31%) |
Mar 07, 2019 | 141.71 | 142.24 | 140.54 | 141.37 | 9,102,653 | -0.88(-0.62%) |
Mar 06, 2019 | 142.43 | 142.93 | 141.87 | 142.24 | 8,505,706 | -0.13(-0.09%) |
Mar 05, 2019 | 142.43 | 143.67 | 142.26 | 142.38 | 10,057,434 | -0.01(-0.01%) |
Mar 04, 2019 | 144.42 | 144.53 | 141.42 | 142.39 | 7,251,507 | -1.45(-1.01%) |
Mar 01, 2019 | 143.83 | 144.28 | 142.79 | 143.84 | 7,291,515 | +1.30(+0.91%) |
Feb 28, 2019 | 141.71 | 143.22 | 141.69 | 142.54 | 6,494,858 | +0.87(+0.61%) |
Feb 27, 2019 | 140.98 | 141.94 | 140.42 | 141.68 | 10,111,222 | +0.17(+0.12%) |
Feb 26, 2019 | 139.73 | 141.85 | 139.56 | 141.50 | 7,619,448 | +0.94(+0.67%) |
Feb 25, 2019 | 141.38 | 141.66 | 140.32 | 140.56 | 10,111,119 | +0.18(+0.13%) |
Feb 22, 2019 | 138.98 | 140.77 | 138.98 | 140.38 | 10,059,982 | +1.80(+1.30%) |
Feb 21, 2019 | 138.91 | 139.57 | 137.79 | 138.58 | 8,905,166 | -0.70(-0.50%) |
Feb 20, 2019 | 138.91 | 139.38 | 138.12 | 139.28 | 5,489,837 | +0.28(+0.20%) |
Feb 19, 2019 | 138.98 | 139.42 | 138.60 | 139.00 | 8,735,872 | -0.45(-0.32%) |
Feb 15, 2019 | 139.11 | 139.45 | 138.40 | 139.45 | 6,791,794 | +1.68(+1.22%) |
Feb 14, 2019 | 137.59 | 138.08 | 137.04 | 137.77 | 6,560,418 | -0.08(-0.06%) |
Feb 13, 2019 | 137.27 | 139.01 | 137.25 | 137.84 | 7,166,936 | +1.44(+1.06%) |
Feb 12, 2019 | 136.21 | 137.18 | 135.69 | 136.40 | 6,339,343 | +1.14(+0.85%) |
Feb 11, 2019 | 135.70 | 136.69 | 134.93 | 135.26 | 7,910,332 | +0.40(+0.30%) |
Feb 08, 2019 | 133.23 | 134.88 | 133.07 | 134.86 | 6,194,484 | +0.20(+0.15%) |
Feb 07, 2019 | 134.42 | 135.51 | 133.73 | 134.66 | 11,112,460 | -1.27(-0.93%) |
Feb 06, 2019 | 136.38 | 136.82 | 135.50 | 135.92 | 6,397,600 | -1.00(-0.73%) |
Feb 05, 2019 | 136.41 | 137.33 | 136.25 | 136.92 | 8,801,329 | +0.99(+0.73%) |
Feb 04, 2019 | 134.29 | 135.95 | 133.71 | 135.93 | 12,348,949 | +1.30(+0.96%) |
Feb 01, 2019 | 130.06 | 134.83 | 129.94 | 134.64 | 13,790,816 | +4.94(+3.81%) |
Jan 31, 2019 | 129.10 | 130.39 | 128.06 | 129.70 | 20,914,606 | -2.49(-1.88%) |
Jan 30, 2019 | 130.75 | 132.47 | 130.18 | 132.19 | 8,351,540 | +2.50(+1.93%) |
Jan 29, 2019 | 131.22 | 131.31 | 128.83 | 129.69 | 7,759,560 | -0.95(-0.73%) |
Jan 28, 2019 | 132.10 | 132.10 | 129.51 | 130.64 | 10,259,624 | -2.58(-1.93%) |
Jan 25, 2019 | 133.53 | 134.40 | 132.54 | 133.22 | 10,159,046 | +0.93(+0.70%) |
Jan 24, 2019 | 131.72 | 132.88 | 131.15 | 132.28 | 5,126,470 | +0.66(+0.50%) |
Jan 23, 2019 | 133.31 | 133.51 | 130.79 | 131.62 | 5,681,321 | -1.00(-0.75%) |
Jan 22, 2019 | 132.47 | 134.03 | 131.59 | 132.62 | 8,433,314 | -0.43(-0.33%) |
Jan 18, 2019 | 132.87 | 133.15 | 131.26 | 133.05 | 10,683,685 | +1.17(+0.89%) |
Jan 17, 2019 | 131.58 | 132.49 | 131.22 | 131.88 | 6,101,450 | -0.06(-0.04%) |
Jan 16, 2019 | 132.96 | 133.41 | 131.68 | 131.94 | 7,552,257 | +0.00(+0.00%) |
Jan 15, 2019 | 131.57 | 132.30 | 129.93 | 131.94 | 7,905,829 | +0.23(+0.17%) |
Jan 14, 2019 | 131.60 | 132.70 | 131.27 | 131.71 | 9,019,970 | -0.92(-0.70%) |
Jan 11, 2019 | 132.33 | 133.15 | 132.00 | 132.63 | 6,099,966 | -0.59(-0.44%) |
Jan 10, 2019 | 131.43 | 133.36 | 131.00 | 133.22 | 13,026,456 | +0.25(+0.19%) |
Jan 09, 2019 | 132.86 | 133.99 | 132.21 | 132.97 | 10,395,873 | +1.55(+1.18%) |
Jan 08, 2019 | 132.54 | 132.75 | 130.61 | 131.42 | 9,618,363 | +0.71(+0.54%) |
Jan 07, 2019 | 129.16 | 131.77 | 128.77 | 130.71 | 13,457,352 | +2.32(+1.80%) |
Jan 04, 2019 | 125.31 | 129.29 | 125.01 | 128.39 | 11,518,839 | +5.30(+4.31%) |
Jan 03, 2019 | 126.05 | 126.12 | 122.85 | 123.09 | 9,812,387 | -4.60(-3.60%) |
Jan 02, 2019 | 124.89 | 128.48 | 124.50 | 127.69 | 9,144,633 | +0.94(+0.74%) |
Dec 31, 2018 | 126.50 | 127.23 | 125.11 | 126.75 | 8,302,616 | +0.96(+0.76%) |
Dec 28, 2018 | 127.84 | 128.36 | 124.56 | 125.79 | 7,683,979 | -1.03(-0.81%) |
Dec 27, 2018 | 122.95 | 126.82 | 121.54 | 126.82 | 11,325,908 | +1.71(+1.37%) |
Dec 26, 2018 | 118.18 | 125.12 | 118.16 | 125.11 | 14,049,249 | +8.17(+6.98%) |
Dec 24, 2018 | 117.28 | 120.28 | 116.82 | 116.94 | 8,970,490 | -2.43(-2.04%) |
Dec 21, 2018 | 122.18 | 125.20 | 118.11 | 119.37 | 26,490,716 | -4.32(-3.49%) |
Dec 20, 2018 | 125.04 | 126.82 | 122.15 | 123.69 | 18,830,592 | -2.40(-1.90%) |
Dec 19, 2018 | 127.70 | 130.53 | 124.42 | 126.10 | 14,383,379 | -1.34(-1.06%) |
Dec 18, 2018 | 127.09 | 128.89 | 126.61 | 127.44 | 13,284,441 | +1.21(+0.96%) |
Dec 17, 2018 | 128.93 | 129.14 | 125.55 | 126.23 | 12,277,904 | -3.55(-2.73%) |
Dec 14, 2018 | 130.35 | 131.34 | 129.26 | 129.78 | 9,734,026 | -2.35(-1.78%) |
Dec 13, 2018 | 132.86 | 133.66 | 130.79 | 132.13 | 9,137,785 | -0.25(-0.19%) |
Dec 12, 2018 | 133.82 | 135.34 | 132.33 | 132.38 | 10,811,200 | +0.95(+0.72%) |
Dec 11, 2018 | 134.44 | 134.54 | 130.57 | 131.43 | 12,976,322 | -1.03(-0.78%) |
Dec 10, 2018 | 130.89 | 132.83 | 129.56 | 132.46 | 16,388,183 | +0.74(+0.56%) |
Dec 07, 2018 | 135.28 | 136.54 | 130.64 | 131.72 | 14,581,314 | -3.78(-2.79%) |
Dec 06, 2018 | 129.73 | 135.56 | 128.23 | 135.50 | 17,059,472 | +2.31(+1.74%) |
Dec 04, 2018 | 137.50 | 138.67 | 133.05 | 133.19 | 14,561,744 | -6.11(-4.39%) |
Dec 03, 2018 | 139.30 | 139.99 | 138.19 | 139.30 | 11,743,211 | +3.16(+2.32%) |
Nov 30, 2018 | 133.54 | 136.66 | 133.18 | 136.13 | 11,828,001 | +2.51(+1.88%) |
Nov 29, 2018 | 135.16 | 135.16 | 133.25 | 133.63 | 9,003,375 | -2.19(-1.61%) |
Nov 28, 2018 | 131.68 | 135.97 | 131.49 | 135.82 | 11,720,567 | +5.26(+4.02%) |
Nov 27, 2018 | 129.96 | 130.95 | 128.84 | 130.56 | 8,197,496 | -0.03(-0.02%) |
Nov 26, 2018 | 129.31 | 131.15 | 128.97 | 130.59 | 9,518,314 | +2.95(+2.31%) |
Nov 23, 2018 | 127.37 | 128.97 | 127.28 | 127.64 | 3,826,531 | -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 | 13,238,901 | -1.34(-1.03%) |
Nov 19, 2018 | 134.94 | 135.04 | 128.97 | 129.46 | 16,916,780 | -5.21(-3.87%) |
Nov 16, 2018 | 134.90 | 136.26 | 134.42 | 134.66 | 8,981,315 | -1.59(-1.17%) |
Nov 15, 2018 | 133.39 | 136.33 | 132.50 | 136.26 | 8,913,649 | +2.50(+1.87%) |
Nov 14, 2018 | 136.19 | 136.75 | 132.73 | 133.76 | 6,884,657 | -0.22(-0.16%) |
Nov 13, 2018 | 134.59 | 136.07 | 133.30 | 133.98 | 6,552,766 | +0.00(+0.00%) |
Nov 12, 2018 | 137.53 | 137.74 | 133.46 | 133.98 | 11,816,931 | -4.04(-2.92%) |
Nov 09, 2018 | 138.28 | 138.63 | 136.51 | 138.02 | 8,696,899 | -1.25(-0.90%) |
Nov 08, 2018 | 138.66 | 139.49 | 137.75 | 139.27 | 6,176,604 | +0.43(+0.31%) |
Nov 07, 2018 | 136.50 | 138.95 | 136.48 | 138.84 | 21,378,646 | +3.83(+2.83%) |
Nov 06, 2018 | 134.06 | 135.12 | 133.98 | 135.01 | 4,933,325 | +0.95(+0.71%) |
Nov 05, 2018 | 134.06 | 134.45 | 132.40 | 134.06 | 6,548,898 | +0.02(+0.01%) |
Nov 02, 2018 | 135.32 | 135.65 | 132.19 | 134.04 | 17,793,720 | -1.01(-0.74%) |
Nov 01, 2018 | 133.29 | 135.09 | 131.84 | 135.05 | 16,706,882 | +2.86(+2.16%) |
Oct 31, 2018 | 129.45 | 133.41 | 129.45 | 132.19 | 13,770,678 | +4.88(+3.83%) |
Oct 30, 2018 | 127.62 | 129.32 | 124.46 | 127.31 | 15,753,314 | -1.50(-1.17%) |
Oct 29, 2018 | 133.88 | 135.70 | 126.84 | 128.81 | 13,313,452 | -3.27(-2.48%) |
Oct 26, 2018 | 132.31 | 134.13 | 130.47 | 132.08 | 12,550,218 | -2.67(-1.98%) |
Oct 25, 2018 | 129.89 | 135.12 | 127.06 | 134.75 | 15,624,392 | +6.00(+4.66%) |
Oct 24, 2018 | 133.96 | 134.42 | 128.50 | 128.75 | 14,439,918 | -4.66(-3.49%) |
Oct 23, 2018 | 131.27 | 134.29 | 130.02 | 133.41 | 11,195,474 | -1.46(-1.08%) |
Oct 22, 2018 | 135.18 | 135.73 | 133.78 | 134.87 | 6,359,920 | +0.54(+0.40%) |
Oct 19, 2018 | 134.16 | 136.35 | 133.66 | 134.33 | 9,069,185 | +0.76(+0.57%) |
Oct 18, 2018 | 136.61 | 136.61 | 132.29 | 133.57 | 10,656,999 | -3.03(-2.22%) |
Oct 17, 2018 | 136.50 | 136.99 | 134.95 | 136.60 | 9,562,202 | +0.68(+0.50%) |
Oct 16, 2018 | 133.01 | 136.30 | 132.99 | 135.92 | 11,532,124 | +4.32(+3.29%) |
Oct 15, 2018 | 134.16 | 134.31 | 131.59 | 131.59 | 8,293,108 | -2.71(-2.02%) |
Oct 12, 2018 | 132.79 | 135.19 | 131.79 | 134.31 | 13,549,551 | +6.07(+4.73%) |
Oct 11, 2018 | 128.58 | 131.60 | 126.83 | 128.24 | 16,323,915 | -1.72(-1.32%) |
Oct 10, 2018 | 136.72 | 136.83 | 129.66 | 129.96 | 16,108,197 | -6.51(-4.77%) |
Oct 09, 2018 | 135.65 | 137.41 | 135.33 | 136.47 | 11,260,789 | +0.40(+0.30%) |
Oct 08, 2018 | 139.06 | 139.06 | 134.42 | 136.06 | 12,135,416 | -3.33(-2.39%) |
Oct 05, 2018 | 140.62 | 141.36 | 138.47 | 139.39 | 7,389,100 | -1.34(-0.95%) |
Oct 04, 2018 | 143.06 | 143.15 | 140.10 | 140.73 | 9,602,639 | -2.50(-1.75%) |
Oct 03, 2018 | 144.52 | 144.52 | 143.06 | 143.24 | 7,843,108 | -0.29(-0.20%) |
Oct 02, 2018 | 144.65 | 144.65 | 143.04 | 143.52 | 8,392,095 | -1.07(-0.74%) |
Oct 01, 2018 | 144.69 | 145.34 | 144.43 | 144.60 | 10,222,387 | +0.67(+0.47%) |
Sep 28, 2018 | 143.66 | 144.20 | 143.41 | 143.93 | 6,294,349 | +0.07(+0.05%) |
Sep 27, 2018 | 143.75 | 144.46 | 143.42 | 143.86 | 6,119,883 | +0.72(+0.50%) |
Sep 26, 2018 | 143.84 | 144.24 | 142.92 | 143.14 | 6,103,040 | -0.30(-0.21%) |
Sep 25, 2018 | 143.56 | 143.80 | 142.98 | 143.44 | 4,412,020 | +0.45(+0.32%) |
Sep 24, 2018 | 143.03 | 143.50 | 141.22 | 142.99 | 6,993,818 | -0.90(-0.63%) |
Sep 21, 2018 | 143.79 | 144.09 | 143.22 | 143.89 | 16,297,170 | +0.78(+0.54%) |
Sep 20, 2018 | 141.91 | 143.35 | 141.16 | 143.11 | 7,479,138 | +1.75(+1.23%) |
Sep 19, 2018 | 142.19 | 142.71 | 141.21 | 141.37 | 7,750,574 | -0.20(-0.14%) |
Sep 18, 2018 | 140.20 | 142.01 | 139.96 | 141.57 | 5,935,940 | +1.39(+0.99%) |
Sep 17, 2018 | 141.76 | 141.83 | 139.84 | 140.18 | 8,037,732 | -1.59(-1.12%) |
Sep 14, 2018 | 141.84 | 142.28 | 141.30 | 141.77 | 5,139,219 | +0.20(+0.14%) |
Sep 13, 2018 | 141.11 | 141.99 | 141.05 | 141.57 | 6,021,466 | +1.02(+0.72%) |
Sep 12, 2018 | 139.86 | 140.77 | 139.12 | 140.55 | 7,262,331 | +1.04(+0.74%) |
Sep 11, 2018 | 137.57 | 139.54 | 137.37 | 139.52 | 10,319,746 | +1.35(+0.98%) |
Sep 10, 2018 | 138.21 | 138.51 | 137.33 | 138.16 | 5,592,307 | +0.84(+0.61%) |
Sep 07, 2018 | 138.08 | 138.51 | 136.89 | 137.32 | 14,210,073 | -1.25(-0.90%) |
Sep 06, 2018 | 137.41 | 138.76 | 136.69 | 138.57 | 9,999,067 | +1.75(+1.28%) |
Sep 05, 2018 | 140.96 | 141.75 | 136.70 | 136.81 | 11,847,252 | -4.92(-3.47%) |
Sep 04, 2018 | 140.90 | 141.79 | 140.65 | 141.73 | 7,965,145 | +0.87(+0.62%) |
Aug 31, 2018 | 140.86 | 140.86 | 140.86 | 0 | +0.14(+0.10%) | |
Aug 30, 2018 | 140.79 | 141.65 | 140.35 | 140.72 | 8,139,033 | -0.28(-0.20%) |
Aug 29, 2018 | 139.49 | 141.25 | 139.45 | 140.99 | 5,414,768 | +1.75(+1.26%) |
Aug 28, 2018 | 139.65 | 140.17 | 138.92 | 139.24 | 5,136,962 | -0.19(-0.14%) |
Aug 27, 2018 | 139.04 | 139.62 | 138.77 | 139.43 | 7,502,787 | +1.15(+0.83%) |
Aug 24, 2018 | 136.48 | 138.45 | 136.48 | 138.28 | 5,958,666 | +2.01(+1.48%) |
Aug 23, 2018 | 135.22 | 136.60 | 134.99 | 136.26 | 4,616,655 | +0.92(+0.68%) |
Aug 22, 2018 | 134.11 | 135.72 | 134.11 | 135.34 | 4,371,149 | +1.06(+0.79%) |
Aug 21, 2018 | 135.21 | 135.65 | 134.06 | 134.29 | 7,146,643 | -0.86(-0.64%) |
Aug 20, 2018 | 135.73 | 135.79 | 134.92 | 135.15 | 4,861,796 | -0.37(-0.28%) |
Aug 17, 2018 | 135.00 | 135.89 | 134.79 | 135.53 | 8,029,286 | +0.65(+0.48%) |
Aug 16, 2018 | 135.28 | 135.68 | 134.65 | 134.88 | 6,185,633 | +0.90(+0.67%) |
Aug 15, 2018 | 134.38 | 134.71 | 132.94 | 133.97 | 5,523,486 | -0.80(-0.60%) |
Aug 14, 2018 | 134.34 | 135.00 | 133.94 | 134.78 | 6,150,307 | +0.53(+0.39%) |
Aug 13, 2018 | 134.56 | 135.24 | 133.89 | 134.25 | 5,031,327 | +0.46(+0.34%) |
Aug 10, 2018 | 133.94 | 134.76 | 133.33 | 133.79 | 6,813,263 | -0.27(-0.20%) |
Aug 09, 2018 | 134.75 | 135.24 | 133.95 | 134.06 | 5,931,320 | -0.64(-0.48%) |
Aug 08, 2018 | 134.03 | 135.00 | 133.89 | 134.70 | 5,628,710 | +0.38(+0.29%) |
Aug 07, 2018 | 134.03 | 134.71 | 133.93 | 134.32 | 10,479,905 | +0.55(+0.41%) |
Aug 06, 2018 | 133.72 | 134.30 | 133.14 | 133.77 | 5,371,464 | -0.11(-0.08%) |
Aug 03, 2018 | 133.37 | 133.92 | 132.08 | 133.88 | 4,822,767 | +0.86(+0.65%) |
Aug 02, 2018 | 131.61 | 133.27 | 131.18 | 133.02 | 12,845,975 | +0.64(+0.48%) |
Aug 01, 2018 | 131.89 | 132.84 | 131.57 | 132.37 | 7,402,277 | +1.44(+1.10%) |
Jul 31, 2018 | 131.30 | 132.15 | 129.87 | 130.93 | 8,023,087 | +0.25(+0.19%) |
Jul 30, 2018 | 134.17 | 134.45 | 129.56 | 130.68 | 13,379,904 | -4.05(-3.01%) |
Jul 27, 2018 | 137.00 | 137.06 | 133.29 | 134.73 | 7,326,579 | -1.71(-1.26%) |
Jul 26, 2018 | 135.59 | 136.69 | 133.60 | 136.44 | 10,987,644 | -0.13(-0.10%) |
Jul 25, 2018 | 136.70 | 133.95 | 136.58 | 8,755,670 | +2.50(+1.86%) | |
Jul 24, 2018 | 135.00 | 135.46 | 133.58 | 134.08 | 8,704,533 | +0.00(+0.00%) |
Jul 23, 2018 | 134.68 | 134.98 | 133.71 | 134.08 | 8,064,923 | -0.92(-0.68%) |
Jul 20, 2018 | 135.46 | 134.01 | 135.00 | 7,474,337 | +0.82(+0.61%) | |
Jul 19, 2018 | 134.96 | 135.00 | 133.98 | 134.17 | 8,288,983 | -0.74(-0.55%) |
Jul 18, 2018 | 133.96 | 135.17 | 133.45 | 134.91 | 7,317,374 | +1.21(+0.90%) |
Jul 17, 2018 | 132.31 | 133.96 | 131.58 | 133.71 | 5,652,750 | +1.13(+0.85%) |
Jul 16, 2018 | 133.50 | 133.62 | 132.29 | 132.57 | 5,190,795 | -0.92(-0.69%) |
Jul 13, 2018 | 133.85 | 134.08 | 131.69 | 133.50 | 8,215,348 | -0.46(-0.34%) |
Jul 12, 2018 | 133.10 | 134.00 | 132.77 | 133.95 | 12,340,076 | +1.68(+1.27%) |
Jul 11, 2018 | 130.82 | 132.91 | 130.79 | 132.28 | 11,118,239 | +1.40(+1.07%) |
Jul 10, 2018 | 129.81 | 131.49 | 129.59 | 130.88 | 6,849,991 | +1.12(+0.86%) |
Jul 09, 2018 | 129.21 | 130.01 | 129.06 | 129.76 | 9,356,461 | +1.37(+1.07%) |
Jul 06, 2018 | 127.90 | 128.57 | 126.87 | 128.39 | 5,054,605 | +0.77(+0.60%) |
Jul 05, 2018 | 126.51 | 127.66 | 126.23 | 127.62 | 4,939,193 | +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 | 7,889,196 | +0.05(+0.04%) |
Jun 29, 2018 | 127.62 | 128.49 | 126.82 | 126.82 | 7,581,159 | -0.28(-0.22%) |
Jun 28, 2018 | 125.43 | 127.46 | 125.10 | 127.10 | 6,868,444 | +1.65(+1.31%) |
Jun 27, 2018 | 127.36 | 127.98 | 125.44 | 125.45 | 7,604,454 | -1.47(-1.15%) |
Jun 26, 2018 | 126.50 | 128.10 | 126.02 | 126.92 | 8,077,012 | +1.55(+1.24%) |
Jun 25, 2018 | 129.18 | 129.18 | 124.03 | 125.36 | 10,533,379 | -4.21(-3.25%) |
Jun 22, 2018 | 129.84 | 130.08 | 128.56 | 129.58 | 6,447,362 | +0.77(+0.59%) |
Jun 21, 2018 | 129.52 | 130.33 | 128.55 | 128.81 | 9,075,514 | -0.93(-0.72%) |
Jun 20, 2018 | 129.76 | 130.88 | 129.74 | 129.74 | 7,511,171 | +0.37(+0.29%) |
Jun 19, 2018 | 128.84 | 129.49 | 127.89 | 129.37 | 6,848,670 | -1.04(-0.80%) |
Jun 18, 2018 | 128.66 | 130.52 | 128.42 | 130.41 | 9,098,570 | +1.05(+0.81%) |
Jun 15, 2018 | 129.26 | 128.31 | 129.36 | 10,490,353 | +0.09(+0.07%) | |
Jun 14, 2018 | 129.22 | 129.93 | 129.02 | 129.26 | 6,750,713 | +0.58(+0.45%) |
Jun 13, 2018 | 129.44 | 130.00 | 128.60 | 128.69 | 5,098,139 | -0.44(-0.34%) |
Jun 12, 2018 | 128.34 | 129.39 | 127.86 | 129.13 | 5,998,226 | +0.91(+0.71%) |
Jun 11, 2018 | 129.17 | 129.44 | 128.12 | 128.22 | 8,343,289 | -0.80(-0.62%) |
Jun 08, 2018 | 127.77 | 129.18 | 127.57 | 129.01 | 5,494,491 | +0.86(+0.67%) |
Jun 07, 2018 | 130.56 | 130.78 | 127.39 | 128.15 | 8,677,768 | -2.34(-1.79%) |
Jun 06, 2018 | 130.52 | 130.49 | 8,423,713 | +2.60(+2.04%) | ||
Jun 05, 2018 | 127.71 | 127.94 | 127.06 | 127.88 | 6,473,254 | +0.47(+0.37%) |
Jun 04, 2018 | 126.33 | 127.89 | 125.84 | 127.42 | 7,496,346 | +2.13(+1.70%) |
Jun 01, 2018 | 126.24 | 126.88 | 124.82 | 125.29 | 8,692,814 | +0.12(+0.10%) |
May 31, 2018 | 125.10 | 125.99 | 124.46 | 125.16 | 11,578,021 | +0.08(+0.06%) |
May 30, 2018 | 124.67 | 125.53 | 124.35 | 125.09 | 11,103,100 | +0.91(+0.73%) |
May 29, 2018 | 124.85 | 125.48 | 123.58 | 124.18 | 10,863,505 | -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 | 6,302,756 | +0.01(+0.01%) |
May 23, 2018 | 124.53 | 126.30 | 124.28 | 126.28 | 6,860,606 | +1.12(+0.89%) |
May 22, 2018 | 125.43 | 126.18 | 124.95 | 125.16 | 6,940,238 | +0.05(+0.04%) |
May 21, 2018 | 125.39 | 125.92 | 124.47 | 125.11 | 5,839,919 | +0.70(+0.56%) |
May 18, 2018 | 124.11 | 124.80 | 123.58 | 124.41 | 6,352,673 | +0.00(+0.00%) |
May 17, 2018 | 125.03 | 125.24 | 124.10 | 124.41 | 5,129,634 | -0.72(-0.57%) |
May 16, 2018 | 125.32 | 125.61 | 124.79 | 125.13 | 5,359,808 | -0.20(-0.16%) |
May 15, 2018 | 124.81 | 125.61 | 124.18 | 125.33 | 5,786,562 | -0.11(-0.08%) |
May 14, 2018 | 126.60 | 126.67 | 124.92 | 125.43 | 5,248,059 | -0.58(-0.46%) |
May 11, 2018 | 125.23 | 126.27 | 124.50 | 126.02 | 5,687,583 | +0.78(+0.63%) |
May 10, 2018 | 125.51 | 125.95 | 124.96 | 125.23 | 6,889,121 | +0.15(+0.12%) |
May 09, 2018 | 124.28 | 125.23 | 123.88 | 125.08 | 6,401,247 | +0.90(+0.72%) |
May 08, 2018 | 123.45 | 124.25 | 122.66 | 124.18 | 5,276,939 | +0.61(+0.50%) |
May 07, 2018 | 122.75 | 123.82 | 122.60 | 123.57 | 6,001,548 | +1.05(+0.86%) |
May 04, 2018 | 120.77 | 122.71 | 120.52 | 122.52 | 6,065,480 | +0.94(+0.77%) |
May 03, 2018 | 120.27 | 121.85 | 119.80 | 121.58 | 7,090,904 | +0.76(+0.63%) |
May 02, 2018 | 122.25 | 122.46 | 120.45 | 120.81 | 8,907,250 | -1.08(-0.89%) |
May 01, 2018 | 121.27 | 121.95 | 119.98 | 121.89 | 6,702,268 | +0.60(+0.50%) |
Apr 30, 2018 | 121.16 | 122.27 | 121.08 | 121.29 | 8,837,355 | +0.83(+0.69%) |
Apr 27, 2018 | 120.87 | 121.45 | 119.87 | 120.46 | 7,157,878 | -1.02(-0.84%) |
Apr 26, 2018 | 119.63 | 121.97 | 118.41 | 121.48 | 15,006,366 | +5.61(+4.84%) |
Apr 25, 2018 | 115.81 | 116.01 | 114.12 | 115.87 | 8,364,468 | -0.06(-0.05%) |
Apr 24, 2018 | 119.37 | 119.53 | 115.24 | 115.93 | 9,868,792 | -3.05(-2.56%) |
Apr 23, 2018 | 118.83 | 119.47 | 118.44 | 118.98 | 8,372,841 | +0.25(+0.21%) |
Apr 20, 2018 | 118.60 | 119.32 | 117.88 | 118.73 | 7,823,976 | +0.23(+0.19%) |
Apr 19, 2018 | 118.84 | 119.23 | 117.73 | 118.50 | 7,630,129 | -0.50(-0.42%) |
Apr 18, 2018 | 118.60 | 119.37 | 117.95 | 119.00 | 5,409,003 | +0.65(+0.55%) |
Apr 17, 2018 | 117.50 | 118.79 | 117.12 | 118.35 | 6,253,496 | +1.83(+1.57%) |
Apr 16, 2018 | 116.73 | 117.46 | 116.16 | 116.51 | 7,221,125 | +1.08(+0.94%) |
Apr 13, 2018 | 116.37 | 117.08 | 115.34 | 115.43 | 9,596,865 | -0.31(-0.26%) |
Apr 12, 2018 | 115.10 | 116.61 | 115.09 | 115.74 | 5,925,961 | +1.23(+1.08%) |
Apr 11, 2018 | 114.71 | 116.30 | 114.35 | 114.50 | 6,145,517 | -0.90(-0.78%) |
Apr 10, 2018 | 115.25 | 115.83 | 114.37 | 115.40 | 9,420,514 | +1.84(+1.62%) |
Apr 09, 2018 | 113.41 | 115.36 | 113.41 | 113.56 | 7,348,410 | +1.04(+0.93%) |
Apr 06, 2018 | 114.89 | 115.25 | 111.96 | 112.52 | 8,769,992 | -3.34(-2.88%) |
Apr 05, 2018 | 115.67 | 116.64 | 115.07 | 115.85 | 7,122,047 | +1.32(+1.15%) |
Apr 04, 2018 | 111.75 | 114.83 | 111.57 | 114.53 | 8,813,841 | +0.58(+0.51%) |
Apr 03, 2018 | 113.66 | 114.71 | 112.32 | 113.95 | 7,410,536 | +0.77(+0.68%) |