Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 143.70 | 144.97 | 143.53 | 144.60 | 1,804,402 | +1.05(+0.73%) |
Apr 29, 2019 | 144.96 | 144.96 | 142.88 | 143.55 | 1,879,591 | -1.63(-1.13%) |
Apr 26, 2019 | 143.41 | 145.69 | 143.16 | 145.19 | 1,064,075 | +1.71(+1.19%) |
Apr 25, 2019 | 145.00 | 145.39 | 143.31 | 143.48 | 1,551,291 | -2.10(-1.44%) |
Apr 24, 2019 | 146.20 | 146.51 | 144.94 | 145.58 | 1,818,946 | -0.81(-0.55%) |
Apr 23, 2019 | 143.07 | 147.87 | 141.38 | 146.39 | 3,942,722 | +2.72(+1.89%) |
Apr 22, 2019 | 142.95 | 144.81 | 142.84 | 143.67 | 2,481,906 | -0.17(-0.12%) |
Apr 18, 2019 | 141.55 | 144.23 | 141.22 | 143.84 | 2,395,821 | +3.03(+2.15%) |
Apr 17, 2019 | 143.07 | 143.39 | 140.51 | 140.81 | 1,746,080 | -2.40(-1.68%) |
Apr 16, 2019 | 141.15 | 143.26 | 140.95 | 143.22 | 1,410,854 | +2.13(+1.51%) |
Apr 15, 2019 | 140.75 | 141.21 | 140.07 | 141.09 | 1,292,453 | +0.71(+0.51%) |
Apr 12, 2019 | 141.55 | 141.68 | 139.14 | 140.38 | 1,915,524 | -0.55(-0.39%) |
Apr 11, 2019 | 141.54 | 141.67 | 140.76 | 140.93 | 1,130,008 | -0.14(-0.10%) |
Apr 10, 2019 | 141.13 | 141.32 | 139.18 | 141.07 | 1,439,461 | -0.01(-0.01%) |
Apr 09, 2019 | 141.14 | 141.82 | 140.35 | 141.08 | 1,221,047 | -0.85(-0.60%) |
Apr 08, 2019 | 142.59 | 142.59 | 141.12 | 141.93 | 1,267,552 | -0.89(-0.62%) |
Apr 05, 2019 | 141.07 | 143.01 | 141.07 | 142.82 | 1,329,858 | +1.54(+1.09%) |
Apr 04, 2019 | 140.48 | 142.06 | 140.05 | 141.28 | 1,252,608 | +1.18(+0.84%) |
Apr 03, 2019 | 139.57 | 140.40 | 139.38 | 140.10 | 1,818,984 | +1.12(+0.80%) |
Apr 02, 2019 | 138.30 | 139.02 | 137.08 | 138.99 | 1,324,725 | +1.22(+0.89%) |
Apr 01, 2019 | 137.29 | 138.45 | 136.50 | 137.77 | 1,872,301 | +0.83(+0.61%) |
Mar 29, 2019 | 137.11 | 137.28 | 136.13 | 136.94 | 2,659,087 | -0.16(-0.12%) |
Mar 28, 2019 | 136.38 | 137.49 | 135.74 | 137.10 | 998,406 | +1.44(+1.06%) |
Mar 27, 2019 | 133.95 | 136.17 | 133.29 | 135.66 | 1,949,557 | +2.00(+1.50%) |
Mar 26, 2019 | 135.41 | 135.59 | 132.99 | 133.66 | 1,716,155 | -0.63(-0.47%) |
Mar 25, 2019 | 133.77 | 134.80 | 133.18 | 134.29 | 1,368,659 | +0.53(+0.40%) |
Mar 22, 2019 | 136.48 | 136.64 | 133.63 | 133.76 | 3,370,568 | -4.10(-2.98%) |
Mar 21, 2019 | 136.27 | 138.38 | 136.27 | 137.86 | 1,355,593 | +1.39(+1.02%) |
Mar 20, 2019 | 137.17 | 137.83 | 135.78 | 136.47 | 1,313,722 | -0.32(-0.23%) |
Mar 19, 2019 | 137.58 | 138.70 | 136.35 | 136.79 | 1,263,437 | -0.34(-0.25%) |
Mar 18, 2019 | 136.70 | 137.33 | 136.06 | 137.14 | 1,505,228 | +0.10(+0.07%) |
Mar 15, 2019 | 136.28 | 137.72 | 136.28 | 137.04 | 2,520,062 | +0.70(+0.52%) |
Mar 14, 2019 | 135.09 | 136.44 | 134.77 | 136.33 | 2,390,684 | +1.15(+0.85%) |
Mar 13, 2019 | 134.98 | 135.81 | 134.68 | 135.19 | 2,527,863 | +0.80(+0.59%) |
Mar 12, 2019 | 136.44 | 136.57 | 134.27 | 134.39 | 1,538,512 | -1.68(-1.24%) |
Mar 11, 2019 | 133.41 | 136.24 | 132.67 | 136.07 | 1,758,549 | +3.50(+2.64%) |
Mar 08, 2019 | 131.05 | 132.75 | 130.46 | 132.57 | 2,262,457 | +0.93(+0.71%) |
Mar 07, 2019 | 134.17 | 134.27 | 131.25 | 131.64 | 2,809,168 | -2.61(-1.94%) |
Mar 06, 2019 | 136.95 | 136.95 | 133.61 | 134.25 | 3,219,125 | -2.91(-2.13%) |
Mar 05, 2019 | 139.02 | 139.28 | 136.99 | 137.16 | 1,721,424 | -2.01(-1.44%) |
Mar 04, 2019 | 139.26 | 140.11 | 137.69 | 139.17 | 1,726,721 | +0.36(+0.26%) |
Mar 01, 2019 | 138.66 | 139.22 | 137.92 | 138.81 | 1,218,198 | +1.09(+0.79%) |
Feb 28, 2019 | 139.59 | 140.05 | 137.04 | 137.73 | 1,640,252 | -2.26(-1.62%) |
Feb 27, 2019 | 138.14 | 140.51 | 137.04 | 139.99 | 2,361,382 | +1.91(+1.38%) |
Feb 26, 2019 | 138.47 | 139.32 | 138.02 | 138.08 | 1,845,077 | -1.07(-0.77%) |
Feb 25, 2019 | 140.21 | 140.76 | 138.78 | 139.15 | 1,692,619 | -0.70(-0.50%) |
Feb 22, 2019 | 139.66 | 140.44 | 138.99 | 139.85 | 1,101,505 | +0.42(+0.30%) |
Feb 21, 2019 | 139.58 | 139.74 | 138.15 | 139.43 | 1,758,662 | +0.14(+0.10%) |
Feb 20, 2019 | 138.82 | 140.58 | 138.69 | 139.30 | 1,565,654 | +0.55(+0.39%) |
Feb 19, 2019 | 137.94 | 139.86 | 137.31 | 138.75 | 1,871,978 | -0.52(-0.37%) |
Feb 15, 2019 | 138.08 | 139.38 | 137.75 | 139.27 | 1,310,895 | +2.35(+1.71%) |
Feb 14, 2019 | 137.22 | 138.40 | 136.50 | 136.92 | 1,501,632 | -0.70(-0.51%) |
Feb 13, 2019 | 138.60 | 139.24 | 137.29 | 137.62 | 1,295,922 | -1.03(-0.74%) |
Feb 12, 2019 | 135.09 | 138.89 | 134.68 | 138.65 | 2,342,942 | +4.29(+3.19%) |
Feb 11, 2019 | 134.11 | 134.44 | 132.99 | 134.36 | 1,332,219 | +0.86(+0.64%) |
Feb 08, 2019 | 132.50 | 133.72 | 131.60 | 133.51 | 1,609,528 | +0.92(+0.69%) |
Feb 07, 2019 | 132.86 | 133.58 | 131.71 | 132.59 | 1,473,210 | -0.93(-0.70%) |
Feb 06, 2019 | 133.21 | 134.08 | 133.21 | 133.52 | 1,543,100 | -0.25(-0.18%) |
Feb 05, 2019 | 132.84 | 133.79 | 132.09 | 133.77 | 1,943,004 | +0.91(+0.68%) |
Feb 04, 2019 | 132.96 | 133.11 | 130.93 | 132.86 | 2,333,712 | +0.62(+0.47%) |
Feb 01, 2019 | 134.14 | 135.88 | 131.42 | 132.24 | 2,517,095 | -1.43(-1.07%) |
Jan 31, 2019 | 126.84 | 135.62 | 125.89 | 133.67 | 5,262,928 | +5.17(+4.02%) |
Jan 30, 2019 | 127.32 | 129.91 | 126.98 | 128.50 | 3,288,499 | +0.71(+0.55%) |
Jan 29, 2019 | 125.73 | 127.89 | 125.34 | 127.80 | 2,121,455 | +1.90(+1.51%) |
Jan 28, 2019 | 123.84 | 125.89 | 123.36 | 125.89 | 2,260,249 | +1.32(+1.06%) |
Jan 25, 2019 | 125.28 | 126.45 | 124.46 | 124.57 | 2,863,031 | +0.81(+0.66%) |
Jan 24, 2019 | 124.47 | 125.21 | 123.18 | 123.76 | 1,953,845 | -0.99(-0.80%) |
Jan 23, 2019 | 125.16 | 125.84 | 123.02 | 124.75 | 2,338,032 | -0.18(-0.15%) |
Jan 22, 2019 | 125.24 | 126.52 | 123.79 | 124.93 | 2,941,757 | -1.45(-1.14%) |
Jan 18, 2019 | 126.02 | 127.58 | 125.52 | 126.38 | 4,506,617 | +1.27(+1.01%) |
Jan 17, 2019 | 122.08 | 125.68 | 121.46 | 125.11 | 2,541,651 | +2.41(+1.96%) |
Jan 16, 2019 | 120.68 | 123.10 | 120.68 | 122.70 | 3,412,989 | +1.74(+1.44%) |
Jan 15, 2019 | 119.87 | 121.61 | 117.65 | 120.96 | 8,112,137 | -5.19(-4.11%) |
Jan 14, 2019 | 125.60 | 126.86 | 123.87 | 126.15 | 1,786,128 | +0.59(+0.47%) |
Jan 11, 2019 | 125.43 | 126.49 | 124.71 | 125.55 | 1,786,437 | -1.15(-0.91%) |
Jan 10, 2019 | 125.77 | 127.06 | 124.19 | 126.70 | 1,371,700 | +0.45(+0.35%) |
Jan 09, 2019 | 126.72 | 127.74 | 125.01 | 126.25 | 3,098,620 | -0.21(-0.16%) |
Jan 08, 2019 | 125.95 | 127.47 | 124.59 | 126.46 | 1,864,621 | +0.89(+0.71%) |
Jan 07, 2019 | 123.96 | 127.67 | 123.96 | 125.57 | 2,722,329 | +1.75(+1.41%) |
Jan 04, 2019 | 122.91 | 125.82 | 120.08 | 123.82 | 3,334,474 | +3.20(+2.65%) |
Jan 03, 2019 | 123.95 | 123.95 | 119.74 | 120.63 | 2,707,401 | -3.75(-3.02%) |
Jan 02, 2019 | 123.48 | 125.31 | 122.58 | 124.38 | 1,600,468 | -0.39(-0.31%) |
Dec 31, 2018 | 123.91 | 124.89 | 123.35 | 124.77 | 1,623,088 | +1.23(+1.00%) |
Dec 28, 2018 | 124.60 | 125.75 | 122.95 | 123.54 | 1,750,173 | -0.50(-0.41%) |
Dec 27, 2018 | 121.15 | 124.05 | 119.31 | 124.05 | 1,884,759 | +1.41(+1.15%) |
Dec 26, 2018 | 116.64 | 122.67 | 115.85 | 122.63 | 2,057,948 | +6.81(+5.88%) |
Dec 24, 2018 | 118.66 | 119.35 | 115.81 | 115.82 | 1,119,795 | -3.59(-3.00%) |
Dec 21, 2018 | 120.24 | 123.01 | 119.33 | 119.41 | 4,049,049 | -0.90(-0.75%) |
Dec 20, 2018 | 119.85 | 122.09 | 119.12 | 120.31 | 3,612,808 | -0.27(-0.22%) |
Dec 19, 2018 | 123.04 | 125.25 | 119.81 | 120.58 | 2,434,900 | -1.16(-0.96%) |
Dec 18, 2018 | 120.71 | 123.15 | 120.36 | 121.74 | 2,840,319 | +2.37(+1.98%) |
Dec 17, 2018 | 124.39 | 125.26 | 118.20 | 119.38 | 3,294,756 | -3.03(-2.47%) |
Dec 14, 2018 | 121.94 | 123.24 | 121.66 | 122.41 | 3,251,853 | +0.03(+0.03%) |
Dec 13, 2018 | 124.50 | 125.30 | 121.77 | 122.37 | 2,480,165 | -1.80(-1.45%) |
Dec 12, 2018 | 125.19 | 125.88 | 124.06 | 124.17 | 1,428,882 | +0.22(+0.18%) |
Dec 11, 2018 | 126.45 | 127.02 | 123.04 | 123.94 | 1,666,492 | -0.83(-0.66%) |
Dec 10, 2018 | 123.31 | 125.39 | 121.91 | 124.77 | 2,239,143 | +1.26(+1.02%) |
Dec 07, 2018 | 126.73 | 129.08 | 123.04 | 123.52 | 2,322,527 | -3.66(-2.87%) |
Dec 06, 2018 | 126.86 | 128.42 | 124.96 | 127.17 | 4,062,353 | -1.77(-1.37%) |
Dec 04, 2018 | 132.93 | 133.89 | 128.85 | 128.94 | 3,331,951 | -3.72(-2.81%) |
Dec 03, 2018 | 135.58 | 137.63 | 132.25 | 132.66 | 3,112,716 | -1.82(-1.35%) |
Nov 30, 2018 | 133.14 | 134.54 | 132.71 | 134.48 | 1,901,539 | +1.37(+1.03%) |
Nov 29, 2018 | 131.94 | 133.93 | 131.48 | 133.11 | 1,800,710 | +1.04(+0.79%) |
Nov 28, 2018 | 128.20 | 132.12 | 126.76 | 132.07 | 2,766,137 | +4.14(+3.23%) |
Nov 27, 2018 | 129.58 | 130.69 | 127.40 | 127.94 | 2,691,681 | -2.57(-1.97%) |
Nov 26, 2018 | 133.19 | 133.20 | 129.79 | 130.50 | 1,884,151 | -1.13(-0.86%) |
Nov 23, 2018 | 129.83 | 132.84 | 129.67 | 131.63 | 924,911 | +1.47(+1.13%) |
Nov 21, 2018 | 130.16 | 130.16 | 130.16 | 0 | +0.13(+0.10%) | |
Nov 20, 2018 | 129.34 | 130.76 | 127.59 | 130.03 | 4,711,015 | -1.66(-1.26%) |
Nov 19, 2018 | 134.43 | 134.73 | 130.30 | 131.68 | 2,676,147 | -2.76(-2.05%) |
Nov 16, 2018 | 132.36 | 135.45 | 131.82 | 134.44 | 2,525,925 | +0.94(+0.71%) |
Nov 15, 2018 | 130.20 | 134.56 | 128.76 | 133.50 | 2,317,059 | +2.20(+1.68%) |
Nov 14, 2018 | 132.63 | 134.94 | 130.87 | 131.30 | 4,191,108 | -0.59(-0.45%) |
Nov 13, 2018 | 129.67 | 132.42 | 129.47 | 131.88 | 2,808,472 | +2.44(+1.88%) |
Nov 12, 2018 | 129.86 | 131.42 | 129.24 | 129.45 | 2,041,862 | -1.83(-1.40%) |
Nov 09, 2018 | 129.51 | 132.10 | 128.96 | 131.28 | 2,121,634 | -0.16(-0.12%) |
Nov 08, 2018 | 130.59 | 132.00 | 129.57 | 131.44 | 2,561,018 | +0.18(+0.13%) |
Nov 07, 2018 | 129.53 | 131.65 | 128.50 | 131.26 | 2,200,555 | +3.07(+2.40%) |
Nov 06, 2018 | 127.44 | 128.58 | 127.44 | 128.19 | 1,845,606 | +0.30(+0.24%) |
Nov 05, 2018 | 126.60 | 128.64 | 126.40 | 127.89 | 2,183,633 | +0.55(+0.43%) |
Nov 02, 2018 | 126.75 | 129.54 | 125.70 | 127.33 | 3,898,826 | +1.43(+1.14%) |
Nov 01, 2018 | 124.27 | 126.86 | 123.90 | 125.90 | 3,476,073 | +1.39(+1.12%) |
Oct 31, 2018 | 123.34 | 126.70 | 122.63 | 124.52 | 5,013,313 | +2.74(+2.25%) |
Oct 30, 2018 | 116.40 | 121.94 | 115.91 | 121.77 | 4,116,314 | +5.72(+4.93%) |
Oct 29, 2018 | 118.92 | 119.77 | 114.69 | 116.05 | 3,392,440 | -1.18(-1.00%) |
Oct 26, 2018 | 115.78 | 119.59 | 113.34 | 117.23 | 6,767,804 | +0.77(+0.66%) |
Oct 25, 2018 | 116.45 | 119.23 | 112.43 | 116.45 | 7,732,642 | -6.30(-5.13%) |
Oct 24, 2018 | 127.11 | 127.76 | 122.25 | 122.75 | 3,121,380 | -4.45(-3.50%) |
Oct 23, 2018 | 125.81 | 128.15 | 122.79 | 127.20 | 2,568,893 | -0.57(-0.45%) |
Oct 22, 2018 | 128.47 | 128.69 | 127.06 | 127.77 | 1,848,011 | +0.12(+0.09%) |
Oct 19, 2018 | 128.96 | 129.41 | 126.95 | 127.65 | 2,833,269 | -1.09(-0.85%) |
Oct 18, 2018 | 129.91 | 130.74 | 127.64 | 128.74 | 2,718,323 | -1.22(-0.94%) |
Oct 17, 2018 | 130.82 | 130.93 | 128.90 | 129.96 | 2,636,937 | -1.35(-1.03%) |
Oct 16, 2018 | 127.92 | 131.41 | 127.22 | 131.31 | 2,728,442 | +4.00(+3.14%) |
Oct 15, 2018 | 128.70 | 128.84 | 127.02 | 127.31 | 2,090,937 | -1.48(-1.15%) |
Oct 12, 2018 | 131.04 | 131.57 | 127.58 | 128.79 | 2,724,248 | -0.08(-0.06%) |
Oct 11, 2018 | 130.65 | 132.55 | 127.97 | 128.87 | 2,929,918 | -2.40(-1.83%) |
Oct 10, 2018 | 133.59 | 134.32 | 131.08 | 131.26 | 3,187,870 | -3.15(-2.34%) |
Oct 09, 2018 | 135.26 | 137.69 | 133.51 | 134.41 | 4,003,581 | -5.64(-4.03%) |
Oct 08, 2018 | 139.94 | 140.55 | 138.89 | 140.05 | 1,593,083 | +0.19(+0.14%) |
Oct 05, 2018 | 139.24 | 140.18 | 138.51 | 139.86 | 1,947,201 | +0.84(+0.61%) |
Oct 04, 2018 | 139.53 | 140.09 | 138.26 | 139.01 | 2,356,028 | -0.93(-0.66%) |
Oct 03, 2018 | 144.03 | 144.21 | 139.40 | 139.94 | 4,715,428 | -3.73(-2.60%) |
Oct 02, 2018 | 144.99 | 145.56 | 143.55 | 143.67 | 1,917,032 | -0.95(-0.66%) |
Oct 01, 2018 | 145.21 | 146.35 | 144.59 | 144.62 | 2,081,571 | +0.57(+0.39%) |
Sep 28, 2018 | 144.12 | 144.94 | 143.55 | 144.05 | 2,535,280 | -0.10(-0.07%) |
Sep 27, 2018 | 145.45 | 145.59 | 143.65 | 144.15 | 2,038,642 | -0.82(-0.57%) |
Sep 26, 2018 | 145.94 | 146.38 | 144.65 | 144.97 | 1,706,054 | -1.10(-0.76%) |
Sep 25, 2018 | 148.21 | 148.21 | 145.36 | 146.07 | 2,275,144 | -1.58(-1.07%) |
Sep 24, 2018 | 147.86 | 148.65 | 146.43 | 147.66 | 2,810,116 | -1.06(-0.71%) |
Sep 21, 2018 | 151.78 | 151.78 | 147.97 | 148.72 | 5,948,412 | -2.54(-1.68%) |
Sep 20, 2018 | 150.69 | 151.73 | 150.17 | 151.26 | 1,574,521 | +0.93(+0.62%) |
Sep 19, 2018 | 149.53 | 151.34 | 149.25 | 150.33 | 2,095,510 | +0.65(+0.43%) |
Sep 18, 2018 | 148.71 | 150.20 | 148.34 | 149.68 | 1,047,510 | +1.11(+0.75%) |
Sep 17, 2018 | 146.82 | 148.72 | 146.65 | 148.57 | 1,892,289 | +0.47(+0.32%) |
Sep 14, 2018 | 148.69 | 148.71 | 147.69 | 148.09 | 1,237,145 | -0.60(-0.40%) |
Sep 13, 2018 | 148.43 | 149.25 | 147.97 | 148.69 | 1,133,380 | +0.54(+0.37%) |
Sep 12, 2018 | 148.71 | 148.97 | 147.15 | 148.15 | 1,487,671 | -0.41(-0.27%) |
Sep 11, 2018 | 147.79 | 149.01 | 146.63 | 148.55 | 2,048,735 | +0.77(+0.52%) |
Sep 10, 2018 | 147.15 | 148.17 | 146.72 | 147.79 | 1,048,401 | +1.42(+0.97%) |
Sep 07, 2018 | 145.59 | 147.39 | 145.42 | 146.37 | 1,729,160 | +0.04(+0.03%) |
Sep 06, 2018 | 146.20 | 147.13 | 145.49 | 146.32 | 1,353,257 | +0.23(+0.16%) |
Sep 05, 2018 | 144.93 | 146.20 | 144.93 | 146.09 | 1,779,218 | +0.73(+0.50%) |
Sep 04, 2018 | 143.74 | 145.55 | 143.50 | 145.36 | 1,356,581 | +1.19(+0.83%) |
Aug 31, 2018 | 144.17 | 144.17 | 144.17 | 0 | -0.20(-0.14%) | |
Aug 30, 2018 | 144.28 | 145.14 | 143.73 | 144.37 | 1,497,736 | -0.07(-0.05%) |
Aug 29, 2018 | 142.92 | 144.76 | 142.60 | 144.44 | 1,274,588 | +1.20(+0.84%) |
Aug 28, 2018 | 144.11 | 145.22 | 142.94 | 143.23 | 2,357,876 | -0.76(-0.53%) |
Aug 27, 2018 | 141.95 | 144.75 | 141.53 | 144.00 | 2,802,892 | +2.42(+1.71%) |
Aug 24, 2018 | 139.23 | 142.06 | 139.10 | 141.58 | 1,979,433 | +2.40(+1.72%) |
Aug 23, 2018 | 139.03 | 139.54 | 137.74 | 139.18 | 1,622,607 | +0.23(+0.17%) |
Aug 22, 2018 | 140.82 | 141.10 | 138.89 | 138.95 | 1,393,971 | -1.81(-1.29%) |
Aug 21, 2018 | 140.82 | 142.09 | 140.54 | 140.76 | 1,994,459 | +0.23(+0.17%) |
Aug 20, 2018 | 140.49 | 140.78 | 139.44 | 140.53 | 1,340,222 | +0.21(+0.15%) |
Aug 17, 2018 | 140.19 | 140.81 | 139.59 | 140.31 | 1,282,650 | +0.33(+0.24%) |
Aug 16, 2018 | 139.66 | 140.23 | 138.47 | 139.98 | 1,835,763 | +1.45(+1.05%) |
Aug 15, 2018 | 137.59 | 138.88 | 136.84 | 138.53 | 1,841,285 | +0.72(+0.52%) |
Aug 14, 2018 | 137.39 | 139.10 | 137.03 | 137.81 | 1,975,865 | +0.38(+0.27%) |
Aug 13, 2018 | 140.36 | 141.14 | 136.82 | 137.44 | 2,564,561 | -2.48(-1.77%) |
Aug 10, 2018 | 140.05 | 140.52 | 138.87 | 139.91 | 1,606,224 | -0.34(-0.24%) |
Aug 09, 2018 | 140.41 | 140.66 | 139.56 | 140.25 | 1,365,177 | +0.12(+0.09%) |
Aug 08, 2018 | 140.36 | 141.39 | 139.93 | 140.12 | 1,039,331 | -0.14(-0.10%) |
Aug 07, 2018 | 140.23 | 140.84 | 139.11 | 140.26 | 1,109,894 | -0.11(-0.08%) |
Aug 06, 2018 | 139.64 | 140.79 | 139.41 | 140.37 | 1,383,626 | +0.49(+0.35%) |
Aug 03, 2018 | 139.35 | 140.67 | 138.87 | 139.88 | 1,664,483 | +1.42(+1.03%) |
Aug 02, 2018 | 138.30 | 139.27 | 137.55 | 138.45 | 1,795,488 | +0.04(+0.03%) |
Aug 01, 2018 | 138.59 | 139.31 | 137.21 | 138.41 | 1,768,275 | -0.78(-0.56%) |
Jul 31, 2018 | 138.97 | 140.38 | 138.55 | 139.20 | 2,240,213 | +0.14(+0.10%) |
Jul 30, 2018 | 140.05 | 140.47 | 138.54 | 139.06 | 1,685,725 | -1.10(-0.79%) |
Jul 27, 2018 | 141.81 | 142.39 | 139.85 | 140.16 | 2,620,049 | -1.66(-1.17%) |
Jul 26, 2018 | 138.96 | 142.03 | 136.82 | 141.82 | 4,157,481 | +3.71(+2.68%) |
Jul 25, 2018 | 136.14 | 138.47 | 134.89 | 138.11 | 2,821,880 | +2.37(+1.75%) |
Jul 24, 2018 | 133.91 | 137.39 | 132.02 | 135.74 | 4,806,344 | +2.59(+1.95%) |
Jul 23, 2018 | 134.52 | 134.86 | 131.81 | 133.15 | 2,816,731 | -1.44(-1.07%) |
Jul 20, 2018 | 134.44 | 135.04 | 133.38 | 134.58 | 1,892,448 | -0.94(-0.69%) |
Jul 19, 2018 | 134.23 | 135.56 | 133.71 | 135.52 | 1,816,781 | +0.81(+0.60%) |
Jul 18, 2018 | 134.03 | 136.39 | 134.03 | 134.71 | 1,820,790 | +0.69(+0.51%) |
Jul 17, 2018 | 131.59 | 134.23 | 131.26 | 134.03 | 1,609,853 | +2.37(+1.80%) |
Jul 16, 2018 | 132.14 | 132.57 | 131.23 | 131.66 | 1,654,813 | -0.49(-0.37%) |
Jul 13, 2018 | 130.93 | 133.53 | 130.79 | 132.14 | 1,708,601 | +1.36(+1.04%) |
Jul 12, 2018 | 131.79 | 131.85 | 129.92 | 130.78 | 2,056,319 | -0.38(-0.29%) |
Jul 11, 2018 | 131.46 | 131.46 | 130.83 | 131.16 | 1,666,861 | -1.14(-0.86%) |
Jul 10, 2018 | 131.02 | 132.40 | 130.34 | 132.30 | 1,585,755 | +1.17(+0.89%) |
Jul 09, 2018 | 131.07 | 132.17 | 130.77 | 131.12 | 1,425,037 | +0.50(+0.38%) |
Jul 06, 2018 | 129.34 | 130.88 | 128.76 | 130.62 | 1,305,335 | +1.17(+0.91%) |
Jul 05, 2018 | 128.61 | 129.54 | 127.60 | 129.45 | 1,397,551 | +0.93(+0.72%) |
Jul 03, 2018 | 128.52 | 128.52 | 128.52 | 0 | +0.05(+0.04%) | |
Jul 02, 2018 | 128.15 | 128.81 | 127.43 | 128.47 | 1,442,524 | -0.25(-0.20%) |
Jun 29, 2018 | 128.10 | 130.42 | 128.10 | 128.72 | 2,490,132 | +0.85(+0.67%) |
Jun 28, 2018 | 125.96 | 128.60 | 125.71 | 127.87 | 2,374,299 | +2.01(+1.59%) |
Jun 27, 2018 | 126.65 | 128.45 | 125.54 | 125.87 | 2,078,042 | -0.72(-0.57%) |
Jun 26, 2018 | 125.31 | 127.14 | 125.02 | 126.58 | 1,933,703 | +1.84(+1.48%) |
Jun 25, 2018 | 124.98 | 125.44 | 123.32 | 124.74 | 2,340,937 | -0.37(-0.30%) |
Jun 22, 2018 | 125.39 | 125.99 | 124.68 | 125.11 | 1,656,643 | +0.24(+0.19%) |
Jun 21, 2018 | 124.97 | 126.01 | 124.68 | 124.87 | 1,859,380 | -0.80(-0.63%) |
Jun 20, 2018 | 125.59 | 126.33 | 124.59 | 125.67 | 1,233,554 | +0.09(+0.07%) |
Jun 19, 2018 | 125.00 | 125.93 | 124.50 | 125.58 | 1,733,741 | -0.23(-0.18%) |
Jun 18, 2018 | 126.33 | 126.33 | 125.49 | 125.81 | 1,743,904 | -1.19(-0.94%) |
Jun 15, 2018 | 127.45 | 126.71 | 127.00 | 3,033,608 | +0.29(+0.23%) | |
Jun 14, 2018 | 125.58 | 127.04 | 124.85 | 126.71 | 1,420,810 | +1.59(+1.27%) |
Jun 13, 2018 | 126.97 | 127.21 | 124.76 | 125.12 | 2,810,301 | -1.99(-1.56%) |
Jun 12, 2018 | 126.33 | 127.32 | 125.83 | 127.10 | 2,475,099 | +1.24(+0.98%) |
Jun 11, 2018 | 125.57 | 126.26 | 124.86 | 125.87 | 1,312,867 | +0.15(+0.12%) |
Jun 08, 2018 | 125.08 | 125.77 | 124.33 | 125.72 | 1,541,982 | +0.94(+0.75%) |
Jun 07, 2018 | 124.87 | 125.78 | 124.28 | 124.78 | 1,499,383 | -0.15(-0.12%) |
Jun 06, 2018 | 124.98 | 124.93 | 1,995,163 | +1.62(+1.32%) | ||
Jun 05, 2018 | 122.21 | 123.69 | 121.75 | 123.31 | 1,744,731 | +1.13(+0.93%) |
Jun 04, 2018 | 122.24 | 122.59 | 120.96 | 122.18 | 1,345,587 | +0.27(+0.22%) |
Jun 01, 2018 | 120.55 | 122.76 | 120.39 | 121.91 | 2,123,211 | +2.13(+1.78%) |
May 31, 2018 | 121.78 | 122.22 | 119.69 | 119.78 | 4,956,009 | -1.89(-1.56%) |
May 30, 2018 | 122.68 | 123.17 | 120.41 | 121.67 | 2,298,411 | -0.86(-0.70%) |
May 29, 2018 | 122.89 | 123.61 | 121.85 | 122.53 | 3,254,674 | -1.35(-1.09%) |
May 25, 2018 | 123.89 | 123.89 | 123.89 | 0 | +1.82(+1.49%) | |
May 24, 2018 | 120.99 | 122.41 | 119.48 | 122.06 | 3,299,042 | +0.62(+0.51%) |
May 23, 2018 | 118.75 | 121.44 | 118.69 | 121.44 | 3,899,611 | +2.69(+2.27%) |
May 22, 2018 | 123.52 | 123.97 | 118.44 | 118.74 | 3,429,126 | -4.68(-3.79%) |
May 21, 2018 | 122.86 | 124.54 | 122.52 | 123.42 | 2,074,819 | +1.02(+0.83%) |
May 18, 2018 | 120.06 | 122.79 | 119.75 | 122.41 | 2,430,645 | +2.32(+1.93%) |
May 17, 2018 | 119.65 | 120.83 | 119.46 | 120.09 | 1,233,370 | -0.01(-0.01%) |
May 16, 2018 | 119.64 | 120.61 | 118.83 | 120.10 | 2,408,344 | +0.46(+0.39%) |
May 15, 2018 | 120.86 | 121.20 | 119.35 | 119.64 | 2,192,636 | -1.55(-1.28%) |
May 14, 2018 | 120.42 | 121.31 | 120.23 | 121.19 | 1,939,540 | +1.10(+0.92%) |
May 11, 2018 | 119.57 | 121.39 | 119.57 | 120.09 | 1,752,082 | +0.20(+0.17%) |
May 10, 2018 | 120.18 | 120.69 | 119.22 | 119.89 | 1,855,715 | -0.11(-0.09%) |
May 09, 2018 | 119.70 | 120.50 | 118.28 | 120.00 | 1,625,664 | +0.90(+0.76%) |
May 08, 2018 | 118.78 | 120.66 | 118.66 | 119.10 | 1,561,942 | -0.22(-0.19%) |
May 07, 2018 | 119.04 | 119.76 | 118.31 | 119.32 | 1,677,447 | +0.35(+0.30%) |
May 04, 2018 | 116.34 | 120.11 | 115.96 | 118.97 | 1,943,100 | +2.29(+1.97%) |
May 03, 2018 | 116.87 | 117.45 | 115.23 | 116.67 | 2,184,354 | -0.28(-0.24%) |
May 02, 2018 | 117.93 | 117.96 | 116.83 | 116.95 | 3,093,988 | -0.85(-0.72%) |