Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 147.22 | 147.65 | 146.65 | 147.60 | 3,251 | +0.48(+0.32%) |
Feb 27, 2019 | 146.87 | 148.43 | 144.92 | 147.13 | 9,378 | -1.21(-0.82%) |
Feb 26, 2019 | 149.46 | 149.64 | 146.96 | 148.34 | 3,604 | -1.17(-0.78%) |
Feb 25, 2019 | 150.20 | 150.24 | 147.78 | 149.51 | 5,007 | -0.30(-0.20%) |
Feb 22, 2019 | 149.64 | 150.98 | 148.81 | 149.81 | 4,928 | +0.35(+0.23%) |
Feb 21, 2019 | 151.24 | 151.24 | 148.99 | 149.46 | 4,774 | -1.81(-1.20%) |
Feb 20, 2019 | 151.24 | 152.75 | 150.63 | 151.28 | 3,131 | +0.52(+0.34%) |
Feb 19, 2019 | 149.38 | 151.19 | 148.25 | 150.76 | 4,386 | +1.38(+0.93%) |
Feb 15, 2019 | 151.10 | 151.67 | 148.69 | 149.38 | 6,454 | -1.25(-0.83%) |
Feb 14, 2019 | 149.42 | 152.79 | 149.42 | 150.63 | 4,095 | +0.43(+0.29%) |
Feb 13, 2019 | 147.78 | 150.20 | 147.17 | 150.20 | 4,791 | +2.77(+1.88%) |
Feb 12, 2019 | 148.56 | 148.86 | 147.04 | 147.43 | 4,476 | -0.39(-0.26%) |
Feb 11, 2019 | 150.03 | 150.03 | 147.28 | 147.82 | 5,182 | -1.34(-0.90%) |
Feb 08, 2019 | 146.96 | 149.16 | 146.00 | 149.16 | 4,118 | +1.64(+1.11%) |
Feb 07, 2019 | 149.25 | 150.28 | 145.75 | 147.52 | 5,843 | -2.77(-1.84%) |
Feb 06, 2019 | 149.55 | 150.85 | 146.35 | 150.28 | 12,335 | +1.04(+0.69%) |
Feb 05, 2019 | 146.70 | 149.42 | 140.65 | 149.25 | 10,733 | +3.76(+2.59%) |
Feb 04, 2019 | 145.05 | 146.44 | 144.36 | 145.49 | 6,006 | +0.56(+0.39%) |
Feb 01, 2019 | 150.20 | 150.20 | 144.41 | 144.92 | 8,028 | -3.28(-2.22%) |
Jan 31, 2019 | 144.32 | 148.21 | 144.28 | 148.21 | 8,567 | +4.06(+2.82%) |
Jan 30, 2019 | 142.76 | 144.45 | 139.31 | 144.15 | 8,136 | +1.77(+1.24%) |
Jan 29, 2019 | 142.63 | 143.80 | 141.31 | 142.37 | 5,162 | -0.17(-0.12%) |
Jan 28, 2019 | 142.37 | 143.15 | 140.91 | 142.55 | 3,205 | +0.00(+0.00%) |
Jan 25, 2019 | 144.06 | 144.37 | 141.66 | 142.55 | 4,557 | -0.74(-0.51%) |
Jan 24, 2019 | 142.63 | 144.79 | 140.99 | 143.28 | 8,829 | +0.95(+0.67%) |
Jan 23, 2019 | 141.25 | 143.35 | 137.75 | 142.33 | 18,890 | +2.38(+1.70%) |
Jan 22, 2019 | 142.68 | 143.22 | 139.11 | 139.95 | 6,963 | -3.20(-2.23%) |
Jan 18, 2019 | 142.98 | 144.58 | 142.53 | 143.15 | 4,742 | +0.69(+0.49%) |
Jan 17, 2019 | 140.99 | 142.46 | 140.06 | 142.46 | 6,747 | +1.34(+0.95%) |
Jan 16, 2019 | 142.25 | 143.22 | 140.65 | 141.12 | 6,070 | -1.21(-0.85%) |
Jan 15, 2019 | 143.54 | 143.89 | 142.22 | 142.33 | 5,230 | +0.43(+0.30%) |
Jan 14, 2019 | 140.13 | 142.72 | 139.09 | 141.90 | 8,090 | +1.99(+1.42%) |
Jan 11, 2019 | 140.00 | 140.86 | 138.83 | 139.91 | 5,575 | +0.04(+0.03%) |
Jan 10, 2019 | 137.27 | 140.08 | 136.99 | 139.87 | 6,500 | +1.77(+1.28%) |
Jan 09, 2019 | 139.26 | 139.26 | 137.40 | 138.09 | 9,538 | -0.52(-0.37%) |
Jan 08, 2019 | 137.75 | 138.66 | 135.68 | 138.61 | 7,795 | +1.38(+1.01%) |
Jan 07, 2019 | 129.45 | 137.53 | 128.46 | 137.23 | 10,617 | +8.26(+6.40%) |
Jan 04, 2019 | 128.28 | 129.58 | 126.38 | 128.97 | 7,681 | +2.46(+1.95%) |
Jan 03, 2019 | 128.76 | 128.76 | 124.74 | 126.51 | 8,388 | -2.42(-1.88%) |
Jan 02, 2019 | 119.47 | 129.58 | 119.29 | 128.93 | 12,081 | +8.73(+7.26%) |
Dec 31, 2018 | 122.84 | 125.65 | 117.91 | 120.20 | 51,709 | -3.50(-2.83%) |
Dec 28, 2018 | 129.02 | 129.71 | 122.62 | 123.70 | 18,647 | -4.71(-3.67%) |
Dec 27, 2018 | 122.06 | 128.41 | 116.74 | 128.41 | 18,218 | +2.42(+1.92%) |
Dec 26, 2018 | 119.64 | 126.14 | 117.56 | 125.99 | 9,126 | +6.40(+5.35%) |
Dec 24, 2018 | 119.64 | 122.49 | 119.29 | 119.60 | 7,056 | -1.94(-1.60%) |
Dec 21, 2018 | 125.65 | 125.86 | 121.07 | 121.54 | 28,850 | -3.76(-3.00%) |
Dec 20, 2018 | 125.86 | 126.04 | 122.65 | 125.30 | 16,175 | -0.82(-0.65%) |
Dec 19, 2018 | 128.33 | 130.40 | 125.86 | 126.12 | 33,727 | -2.20(-1.72%) |
Dec 18, 2018 | 132.61 | 132.61 | 127.38 | 128.33 | 9,117 | -3.72(-2.81%) |
Dec 17, 2018 | 135.03 | 135.33 | 131.91 | 132.04 | 10,193 | -3.03(-2.24%) |
Dec 14, 2018 | 136.24 | 139.22 | 134.51 | 135.07 | 9,347 | -1.38(-1.01%) |
Dec 13, 2018 | 138.30 | 140.36 | 134.84 | 136.45 | 11,756 | -1.85(-1.34%) |
Dec 12, 2018 | 140.19 | 140.96 | 138.13 | 138.30 | 5,377 | -0.34(-0.25%) |
Dec 11, 2018 | 140.40 | 141.69 | 137.23 | 138.64 | 32,868 | -0.13(-0.09%) |
Dec 10, 2018 | 143.07 | 143.07 | 137.91 | 138.77 | 11,706 | -4.30(-3.00%) |
Dec 07, 2018 | 141.52 | 143.15 | 140.79 | 143.07 | 7,590 | +1.50(+1.06%) |
Dec 06, 2018 | 143.88 | 144.60 | 140.23 | 141.56 | 6,094 | -3.18(-2.20%) |
Dec 04, 2018 | 147.92 | 148.93 | 143.93 | 144.74 | 6,402 | -3.39(-2.29%) |
Dec 03, 2018 | 147.96 | 148.82 | 143.58 | 148.13 | 9,320 | +1.85(+1.26%) |
Nov 30, 2018 | 150.11 | 150.11 | 143.54 | 146.29 | 6,286 | -4.68(-3.10%) |
Nov 29, 2018 | 153.55 | 153.76 | 150.88 | 150.97 | 4,324 | -3.05(-1.98%) |
Nov 28, 2018 | 150.03 | 154.96 | 150.03 | 154.02 | 6,484 | +4.04(+2.69%) |
Nov 27, 2018 | 149.47 | 151.44 | 148.69 | 149.98 | 4,060 | +0.13(+0.09%) |
Nov 26, 2018 | 152.17 | 152.17 | 149.72 | 149.85 | 5,275 | -1.46(-0.97%) |
Nov 23, 2018 | 153.03 | 153.03 | 149.47 | 151.31 | 1,862 | -2.66(-1.73%) |
Nov 21, 2018 | 153.98 | 153.98 | 153.98 | 0 | +7.30(+4.98%) | |
Nov 20, 2018 | 151.61 | 157.80 | 146.16 | 146.68 | 14,475 | -5.45(-3.59%) |
Nov 19, 2018 | 154.92 | 158.16 | 152.07 | 152.13 | 6,732 | -6.96(-4.37%) |
Nov 16, 2018 | 156.77 | 161.97 | 152.30 | 159.09 | 12,409 | +3.87(+2.49%) |
Nov 15, 2018 | 150.46 | 155.39 | 149.12 | 155.22 | 8,639 | +4.38(+2.90%) |
Nov 14, 2018 | 152.77 | 154.79 | 150.84 | 150.84 | 3,087 | -1.20(-0.79%) |
Nov 13, 2018 | 155.09 | 156.85 | 151.61 | 152.04 | 4,371 | -3.09(-1.99%) |
Nov 12, 2018 | 152.82 | 156.12 | 152.18 | 155.14 | 4,489 | +3.05(+2.00%) |
Nov 09, 2018 | 150.41 | 155.61 | 149.29 | 152.09 | 5,355 | +1.25(+0.83%) |
Nov 08, 2018 | 152.73 | 155.13 | 149.29 | 150.84 | 5,497 | -1.55(-1.01%) |
Nov 07, 2018 | 153.98 | 154.02 | 148.82 | 152.39 | 4,575 | -0.94(-0.62%) |
Nov 06, 2018 | 152.09 | 153.70 | 151.70 | 153.33 | 3,777 | +0.82(+0.54%) |
Nov 05, 2018 | 152.69 | 156.12 | 152.04 | 152.52 | 6,745 | -1.50(-0.98%) |
Nov 02, 2018 | 158.87 | 159.54 | 152.04 | 154.02 | 4,400 | -3.26(-2.08%) |
Nov 01, 2018 | 152.65 | 158.10 | 151.56 | 157.28 | 8,020 | +5.37(+3.53%) |
Oct 31, 2018 | 154.28 | 157.84 | 151.79 | 151.91 | 6,952 | -1.25(-0.81%) |
Oct 30, 2018 | 149.98 | 153.72 | 149.29 | 153.16 | 5,391 | +3.22(+2.15%) |
Oct 29, 2018 | 148.78 | 152.22 | 148.78 | 149.94 | 7,074 | +2.41(+1.63%) |
Oct 26, 2018 | 144.01 | 149.25 | 143.32 | 147.53 | 13,061 | +1.59(+1.09%) |
Oct 25, 2018 | 146.89 | 148.28 | 143.88 | 145.94 | 9,076 | -0.34(-0.23%) |
Oct 24, 2018 | 157.33 | 157.33 | 145.26 | 146.29 | 8,183 | -11.00(-6.99%) |
Oct 23, 2018 | 154.66 | 157.63 | 154.66 | 157.28 | 8,828 | +0.34(+0.22%) |
Oct 22, 2018 | 157.76 | 160.46 | 156.77 | 156.94 | 4,207 | -1.50(-0.95%) |
Oct 19, 2018 | 163.21 | 163.21 | 157.46 | 158.44 | 7,962 | -1.03(-0.65%) |
Oct 18, 2018 | 155.82 | 161.24 | 155.01 | 159.47 | 18,442 | +3.65(+2.34%) |
Oct 17, 2018 | 154.36 | 156.51 | 153.93 | 155.82 | 3,893 | +1.16(+0.75%) |
Oct 16, 2018 | 150.84 | 155.14 | 150.41 | 154.66 | 3,919 | +4.08(+2.71%) |
Oct 15, 2018 | 147.71 | 151.34 | 147.30 | 150.58 | 3,348 | +2.79(+1.89%) |
Oct 12, 2018 | 150.67 | 151.01 | 147.62 | 147.79 | 5,541 | -1.55(-1.04%) |
Oct 11, 2018 | 152.17 | 152.73 | 148.44 | 149.34 | 5,270 | -2.79(-1.84%) |
Oct 10, 2018 | 155.05 | 156.47 | 151.87 | 152.13 | 5,105 | -3.31(-2.13%) |
Oct 09, 2018 | 152.39 | 156.30 | 152.39 | 155.44 | 7,437 | +3.05(+2.00%) |
Oct 08, 2018 | 153.29 | 154.49 | 151.40 | 152.39 | 8,241 | -1.38(-0.89%) |
Oct 05, 2018 | 157.07 | 157.07 | 153.76 | 153.76 | 5,704 | -1.89(-1.21%) |
Oct 04, 2018 | 158.27 | 158.53 | 155.61 | 155.65 | 6,784 | -2.62(-1.66%) |
Oct 03, 2018 | 156.43 | 158.87 | 156.43 | 158.27 | 5,447 | +2.10(+1.35%) |
Oct 02, 2018 | 154.36 | 156.23 | 153.07 | 156.17 | 4,462 | +2.19(+1.42%) |
Oct 01, 2018 | 156.98 | 157.63 | 152.60 | 153.98 | 9,009 | -3.01(-1.91%) |
Sep 28, 2018 | 157.20 | 157.63 | 156.55 | 156.98 | 8,661 | -0.43(-0.27%) |
Sep 27, 2018 | 159.99 | 161.06 | 157.20 | 157.41 | 9,886 | +0.00(+0.00%) |
Sep 26, 2018 | 150.54 | 158.92 | 150.54 | 157.41 | 16,296 | +7.30(+4.86%) |
Sep 25, 2018 | 149.68 | 150.75 | 149.04 | 150.11 | 16,225 | +0.43(+0.29%) |
Sep 24, 2018 | 148.18 | 150.97 | 148.18 | 149.68 | 17,485 | +1.93(+1.31%) |
Sep 21, 2018 | 150.54 | 152.04 | 147.75 | 147.75 | 35,762 | -2.79(-1.85%) |
Sep 20, 2018 | 147.75 | 152.04 | 147.75 | 150.54 | 12,822 | +2.58(+1.74%) |
Sep 19, 2018 | 144.31 | 149.25 | 144.31 | 147.96 | 8,526 | +3.22(+2.23%) |
Sep 18, 2018 | 144.74 | 145.82 | 144.53 | 144.74 | 4,635 | +0.00(+0.00%) |
Sep 17, 2018 | 144.10 | 145.60 | 142.64 | 144.74 | 6,042 | +0.64(+0.45%) |
Sep 14, 2018 | 144.53 | 144.63 | 142.16 | 144.10 | 6,938 | +0.00(+0.00%) |
Sep 13, 2018 | 141.75 | 144.31 | 140.90 | 144.10 | 11,982 | +2.35(+1.66%) |
Sep 12, 2018 | 140.25 | 143.03 | 139.40 | 141.75 | 30,653 | +1.71(+1.22%) |
Sep 11, 2018 | 141.75 | 142.01 | 139.40 | 140.04 | 8,890 | -1.92(-1.35%) |
Sep 10, 2018 | 144.53 | 144.53 | 140.90 | 141.96 | 12,137 | -0.21(-0.15%) |
Sep 07, 2018 | 140.04 | 142.18 | 138.76 | 142.18 | 5,621 | +1.71(+1.22%) |
Sep 06, 2018 | 142.39 | 142.60 | 139.62 | 140.47 | 7,047 | -0.85(-0.60%) |
Sep 05, 2018 | 142.60 | 143.24 | 141.11 | 141.32 | 6,684 | -1.71(-1.19%) |
Sep 04, 2018 | 143.67 | 143.88 | 142.39 | 143.03 | 6,589 | -0.85(-0.59%) |
Aug 31, 2018 | 143.88 | 143.88 | 143.88 | 0 | -3.20(-2.18%) | |
Aug 30, 2018 | 146.66 | 147.09 | 144.96 | 147.09 | 6,874 | +0.00(+0.00%) |
Aug 29, 2018 | 147.94 | 148.15 | 146.45 | 147.09 | 5,483 | -0.21(-0.14%) |
Aug 28, 2018 | 147.30 | 148.15 | 146.23 | 147.30 | 6,118 | +0.21(+0.14%) |
Aug 27, 2018 | 154.13 | 154.13 | 145.81 | 147.09 | 35,511 | -6.19(-4.04%) |
Aug 24, 2018 | 153.71 | 154.99 | 152.64 | 153.28 | 6,628 | -0.43(-0.28%) |
Aug 23, 2018 | 156.69 | 157.76 | 153.71 | 153.71 | 5,794 | -3.63(-2.31%) |
Aug 22, 2018 | 157.76 | 158.19 | 156.52 | 157.33 | 5,397 | -0.21(-0.14%) |
Aug 21, 2018 | 154.13 | 160.32 | 154.13 | 157.55 | 16,569 | +4.06(+2.64%) |
Aug 20, 2018 | 152.64 | 154.34 | 151.78 | 153.49 | 11,729 | +1.07(+0.70%) |
Aug 17, 2018 | 150.72 | 153.06 | 150.72 | 152.42 | 9,954 | +1.50(+0.99%) |
Aug 16, 2018 | 154.13 | 154.34 | 150.72 | 150.93 | 4,566 | -2.78(-1.81%) |
Aug 15, 2018 | 153.92 | 154.13 | 151.36 | 153.71 | 7,240 | -0.43(-0.28%) |
Aug 14, 2018 | 152.21 | 154.34 | 152.00 | 154.13 | 12,923 | +1.92(+1.26%) |
Aug 13, 2018 | 153.28 | 154.13 | 150.50 | 152.21 | 7,611 | -0.85(-0.56%) |
Aug 10, 2018 | 153.28 | 153.71 | 150.50 | 153.06 | 12,296 | +2.35(+1.56%) |
Aug 09, 2018 | 142.60 | 155.20 | 142.60 | 150.72 | 29,353 | +7.69(+5.37%) |
Aug 08, 2018 | 145.38 | 145.59 | 142.60 | 143.03 | 5,720 | -2.35(-1.62%) |
Aug 07, 2018 | 146.23 | 146.66 | 144.53 | 145.38 | 8,364 | -0.64(-0.44%) |
Aug 06, 2018 | 145.16 | 146.45 | 143.67 | 146.02 | 10,085 | +2.35(+1.63%) |
Aug 03, 2018 | 143.03 | 144.53 | 142.18 | 143.67 | 12,577 | +0.64(+0.45%) |
Aug 02, 2018 | 141.54 | 143.45 | 140.68 | 143.03 | 5,370 | +1.28(+0.90%) |
Aug 01, 2018 | 147.30 | 147.30 | 141.54 | 141.75 | 9,005 | -5.12(-3.49%) |
Jul 31, 2018 | 146.87 | 148.45 | 146.37 | 146.87 | 8,749 | +0.64(+0.44%) |
Jul 30, 2018 | 145.81 | 146.45 | 143.46 | 146.23 | 12,407 | +1.28(+0.88%) |
Jul 27, 2018 | 141.11 | 147.58 | 139.83 | 144.95 | 9,462 | +3.42(+2.41%) |
Jul 26, 2018 | 140.68 | 143.88 | 140.68 | 141.54 | 3,270 | +0.64(+0.45%) |
Jul 25, 2018 | 137.48 | 141.32 | 137.48 | 140.90 | 82,812 | +3.42(+2.48%) |
Jul 24, 2018 | 138.12 | 136.63 | 137.48 | 4,435 | -0.64(-0.46%) | |
Jul 23, 2018 | 137.27 | 138.97 | 136.84 | 138.12 | 4,440 | +1.07(+0.78%) |
Jul 20, 2018 | 138.97 | 139.62 | 136.63 | 137.05 | 3,107 | -1.92(-1.38%) |
Jul 19, 2018 | 144.74 | 144.74 | 138.33 | 138.97 | 7,639 | -4.91(-3.41%) |
Jul 18, 2018 | 144.74 | 146.02 | 143.88 | 143.88 | 2,166 | -1.07(-0.74%) |
Jul 17, 2018 | 148.79 | 149.86 | 144.10 | 144.95 | 8,201 | -4.27(-2.86%) |
Jul 16, 2018 | 149.22 | 150.50 | 147.51 | 149.22 | 1,514 | -0.43(-0.28%) |
Jul 13, 2018 | 149.65 | 151.57 | 149.44 | 149.65 | 2,630 | -0.43(-0.28%) |
Jul 12, 2018 | 150.07 | 151.78 | 149.01 | 150.07 | 3,861 | +0.21(+0.14%) |
Jul 11, 2018 | 150.72 | 151.38 | 149.44 | 149.86 | 4,875 | -1.07(-0.71%) |
Jul 10, 2018 | 150.82 | 151.78 | 150.07 | 150.93 | 8,860 | -0.21(-0.14%) |
Jul 09, 2018 | 150.50 | 152.00 | 149.22 | 151.14 | 6,392 | +1.07(+0.71%) |
Jul 06, 2018 | 148.58 | 150.50 | 147.51 | 150.07 | 6,938 | +1.49(+1.01%) |
Jul 05, 2018 | 147.51 | 148.79 | 145.67 | 148.58 | 5,023 | +1.49(+1.02%) |
Jul 03, 2018 | 147.09 | 147.09 | 147.09 | 0 | -1.28(-0.86%) | |
Jul 02, 2018 | 150.50 | 150.50 | 146.23 | 148.37 | 7,032 | -2.99(-1.97%) |
Jun 29, 2018 | 149.44 | 152.85 | 149.44 | 151.36 | 15,058 | +2.56(+1.72%) |
Jun 28, 2018 | 148.58 | 149.22 | 146.66 | 148.79 | 2,938 | +0.00(+0.00%) |
Jun 27, 2018 | 147.94 | 149.65 | 147.09 | 148.79 | 3,119 | +0.64(+0.43%) |
Jun 26, 2018 | 150.07 | 150.07 | 147.30 | 148.15 | 3,143 | -1.92(-1.28%) |
Jun 25, 2018 | 152.85 | 152.96 | 148.37 | 150.07 | 5,497 | -2.14(-1.40%) |
Jun 22, 2018 | 152.21 | 153.19 | 151.36 | 152.21 | 13,990 | +0.43(+0.28%) |
Jun 21, 2018 | 153.06 | 153.28 | 151.14 | 151.78 | 6,871 | -0.43(-0.28%) |
Jun 20, 2018 | 145.16 | 152.64 | 145.16 | 152.21 | 9,531 | +5.34(+3.63%) |
Jun 19, 2018 | 147.51 | 148.58 | 145.59 | 146.87 | 4,498 | -1.28(-0.86%) |
Jun 18, 2018 | 145.59 | 148.15 | 143.46 | 148.15 | 5,893 | +2.99(+2.06%) |
Jun 15, 2018 | 143.88 | 143.67 | 145.16 | 16,576 | +1.28(+0.89%) | |
Jun 14, 2018 | 142.82 | 146.45 | 142.82 | 143.88 | 12,182 | +1.50(+1.05%) |
Jun 13, 2018 | 150.24 | 151.94 | 142.18 | 142.39 | 20,794 | +1.06(+0.75%) |
Jun 12, 2018 | 140.69 | 141.44 | 139.63 | 141.33 | 14,316 | +1.49(+1.06%) |
Jun 11, 2018 | 137.30 | 141.54 | 137.09 | 139.84 | 5,483 | +3.18(+2.33%) |
Jun 08, 2018 | 136.87 | 137.72 | 136.24 | 136.66 | 12,557 | -0.42(-0.31%) |
Jun 07, 2018 | 135.81 | 138.36 | 135.81 | 137.09 | 3,989 | +0.64(+0.47%) |
Jun 06, 2018 | 136.24 | 137.93 | 135.18 | 136.45 | 10,130 | +0.64(+0.47%) |
Jun 05, 2018 | 134.33 | 137.04 | 133.90 | 135.81 | 4,352 | +1.06(+0.79%) |
Jun 04, 2018 | 132.20 | 135.60 | 131.99 | 134.75 | 5,896 | +2.33(+1.76%) |
Jun 01, 2018 | 135.60 | 137.09 | 131.78 | 132.42 | 24,915 | -3.40(-2.50%) |
May 31, 2018 | 134.54 | 136.02 | 133.05 | 135.81 | 6,377 | +1.49(+1.11%) |
May 30, 2018 | 133.48 | 135.81 | 133.48 | 134.33 | 5,943 | +1.48(+1.12%) |
May 29, 2018 | 136.02 | 136.43 | 131.99 | 132.84 | 5,328 | -4.46(-3.25%) |
May 25, 2018 | 137.30 | 137.30 | 137.30 | 0 | +0.21(+0.15%) | |
May 24, 2018 | 133.90 | 137.30 | 133.90 | 137.09 | 9,872 | -0.21(-0.15%) |
May 23, 2018 | 140.06 | 140.94 | 136.87 | 137.30 | 5,736 | -2.76(-1.97%) |
May 22, 2018 | 141.54 | 141.97 | 140.06 | 140.06 | 3,315 | -0.64(-0.45%) |
May 21, 2018 | 143.66 | 143.66 | 140.69 | 140.69 | 3,803 | -2.76(-1.92%) |
May 18, 2018 | 146.21 | 146.21 | 141.75 | 143.45 | 5,301 | -2.55(-1.74%) |
May 17, 2018 | 143.03 | 147.48 | 141.33 | 146.00 | 11,257 | +2.33(+1.63%) |
May 16, 2018 | 147.69 | 148.97 | 143.66 | 143.66 | 3,845 | -4.46(-3.01%) |
May 15, 2018 | 146.42 | 148.54 | 142.68 | 148.12 | 7,932 | +1.06(+0.72%) |
May 14, 2018 | 148.54 | 148.54 | 142.55 | 147.06 | 9,503 | -2.55(-1.70%) |
May 11, 2018 | 149.39 | 151.30 | 148.01 | 149.60 | 2,532 | -0.64(-0.42%) |
May 10, 2018 | 147.48 | 150.88 | 147.48 | 150.24 | 6,537 | +2.33(+1.58%) |
May 09, 2018 | 147.27 | 148.97 | 146.21 | 147.91 | 3,966 | +1.06(+0.72%) |
May 08, 2018 | 149.82 | 151.09 | 145.79 | 146.85 | 4,984 | -2.76(-1.84%) |
May 07, 2018 | 149.39 | 150.88 | 148.54 | 149.60 | 3,758 | +0.21(+0.14%) |
May 04, 2018 | 142.81 | 153.21 | 142.81 | 149.39 | 7,175 | +5.52(+3.83%) |
May 03, 2018 | 144.72 | 146.21 | 140.69 | 143.88 | 12,924 | -1.48(-1.02%) |
May 02, 2018 | 151.30 | 151.51 | 144.51 | 145.36 | 5,376 | -5.94(-3.93%) |
May 01, 2018 | 150.88 | 151.94 | 148.54 | 151.30 | 17,166 | +0.43(+0.28%) |
Apr 30, 2018 | 152.15 | 152.79 | 148.54 | 150.88 | 18,376 | -0.64(-0.42%) |
Apr 27, 2018 | 152.58 | 152.58 | 149.18 | 151.51 | 4,857 | -1.49(-0.97%) |
Apr 26, 2018 | 157.46 | 158.52 | 152.79 | 153.00 | 6,693 | -3.61(-2.30%) |
Apr 25, 2018 | 154.06 | 162.76 | 148.76 | 156.61 | 26,773 | +5.31(+3.51%) |
Apr 24, 2018 | 153.00 | 153.85 | 149.18 | 151.30 | 5,378 | -1.49(-0.97%) |
Apr 23, 2018 | 153.00 | 153.00 | 150.03 | 152.79 | 4,270 | +2.12(+1.41%) |
Apr 20, 2018 | 151.94 | 153.00 | 148.97 | 150.67 | 4,297 | -0.85(-0.56%) |
Apr 19, 2018 | 151.94 | 154.27 | 150.67 | 151.51 | 4,735 | -0.64(-0.42%) |
Apr 18, 2018 | 151.51 | 154.06 | 150.67 | 152.15 | 5,472 | -2.33(-1.51%) |
Apr 17, 2018 | 156.40 | 156.40 | 152.58 | 154.49 | 3,619 | +0.42(+0.28%) |
Apr 16, 2018 | 152.79 | 154.70 | 149.18 | 154.06 | 4,094 | +4.03(+2.69%) |
Apr 13, 2018 | 148.97 | 150.24 | 148.54 | 150.03 | 9,339 | +1.27(+0.86%) |
Apr 12, 2018 | 150.45 | 151.73 | 148.76 | 148.76 | 5,665 | -0.85(-0.57%) |
Apr 11, 2018 | 152.58 | 152.58 | 148.76 | 149.60 | 4,635 | -3.18(-2.08%) |
Apr 10, 2018 | 154.91 | 155.89 | 152.79 | 152.79 | 5,697 | -0.85(-0.55%) |
Apr 09, 2018 | 153.00 | 159.26 | 150.88 | 153.64 | 7,088 | +2.97(+1.97%) |
Apr 06, 2018 | 148.76 | 152.36 | 148.76 | 150.67 | 12,369 | +0.85(+0.57%) |
Apr 05, 2018 | 151.94 | 151.94 | 148.76 | 149.82 | 20,021 | -1.91(-1.26%) |
Apr 04, 2018 | 153.64 | 154.27 | 146.85 | 151.73 | 27,751 | -2.76(-1.79%) |
Apr 03, 2018 | 162.12 | 162.55 | 152.58 | 154.49 | 18,766 | -10.19(-6.19%) |
Apr 02, 2018 | 168.07 | 170.61 | 163.61 | 164.67 | 5,766 | -3.40(-2.02%) |
Mar 29, 2018 | 168.07 | 168.07 | 168.07 | 0 | +2.97(+1.80%) | |
Mar 28, 2018 | 165.73 | 168.92 | 164.46 | 165.10 | 5,420 | +0.00(+0.00%) |
Mar 27, 2018 | 163.61 | 167.22 | 162.55 | 165.10 | 10,106 | +2.33(+1.43%) |
Mar 26, 2018 | 163.82 | 164.03 | 158.73 | 162.76 | 6,324 | -0.21(-0.13%) |
Mar 23, 2018 | 164.03 | 164.55 | 161.91 | 162.97 | 11,259 | -1.49(-0.90%) |
Mar 22, 2018 | 165.73 | 166.37 | 163.61 | 164.46 | 4,447 | -1.70(-1.02%) |
Mar 21, 2018 | 163.19 | 168.28 | 162.55 | 166.16 | 5,875 | +2.55(+1.56%) |
Mar 20, 2018 | 168.92 | 168.92 | 162.05 | 163.61 | 4,256 | -1.91(-1.15%) |
Mar 19, 2018 | 165.94 | 166.16 | 163.40 | 165.52 | 4,660 | +0.64(+0.39%) |
Mar 16, 2018 | 170.61 | 170.83 | 164.46 | 164.88 | 9,673 | -5.09(-3.00%) |
Mar 15, 2018 | 165.73 | 170.72 | 164.99 | 169.98 | 7,110 | +4.88(+2.96%) |
Mar 14, 2018 | 162.55 | 165.10 | 161.28 | 165.10 | 4,687 | +3.40(+2.10%) |
Mar 13, 2018 | 163.39 | 164.65 | 161.49 | 161.70 | 3,595 | -1.27(-0.78%) |
Mar 12, 2018 | 162.97 | 165.29 | 162.97 | 162.97 | 3,645 | +0.21(+0.13%) |
Mar 09, 2018 | 163.18 | 167.19 | 160.86 | 162.76 | 5,364 | -0.21(-0.13%) |
Mar 08, 2018 | 165.50 | 165.50 | 162.12 | 162.97 | 3,183 | -2.32(-1.40%) |
Mar 07, 2018 | 167.82 | 162.54 | 165.29 | 4,879 | -2.32(-1.39%) | |
Mar 06, 2018 | 168.67 | 168.88 | 166.34 | 167.61 | 6,524 | +0.63(+0.38%) |
Mar 05, 2018 | 166.13 | 168.74 | 165.08 | 166.98 | 5,029 | +0.42(+0.25%) |
Mar 02, 2018 | 158.96 | 167.61 | 158.96 | 166.56 | 7,560 | +4.64(+2.87%) |