Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 183.64 | 186.45 | 182.48 | 185.24 | 705,920 | +2.50(+1.37%) |
Jun 27, 2019 | 180.16 | 183.03 | 180.16 | 182.74 | 471,038 | +2.66(+1.48%) |
Jun 26, 2019 | 185.26 | 185.26 | 178.82 | 180.07 | 736,086 | -5.26(-2.84%) |
Jun 25, 2019 | 185.09 | 185.96 | 184.82 | 185.34 | 487,186 | +0.52(+0.28%) |
Jun 24, 2019 | 184.44 | 185.66 | 184.36 | 184.82 | 364,993 | -0.06(-0.03%) |
Jun 21, 2019 | 184.80 | 185.91 | 183.48 | 184.88 | 1,169,919 | +0.20(+0.11%) |
Jun 20, 2019 | 184.13 | 185.10 | 182.72 | 184.67 | 632,097 | +1.82(+1.00%) |
Jun 19, 2019 | 181.54 | 183.48 | 181.38 | 182.85 | 468,075 | +1.56(+0.86%) |
Jun 18, 2019 | 182.22 | 183.75 | 180.54 | 181.29 | 471,129 | -0.16(-0.09%) |
Jun 17, 2019 | 183.16 | 183.81 | 180.94 | 181.45 | 396,107 | -1.98(-1.08%) |
Jun 14, 2019 | 182.15 | 183.65 | 180.92 | 183.43 | 377,798 | +1.56(+0.86%) |
Jun 13, 2019 | 181.74 | 181.94 | 180.07 | 181.87 | 369,882 | +0.58(+0.32%) |
Jun 12, 2019 | 181.15 | 182.47 | 180.83 | 181.29 | 434,280 | -0.19(-0.11%) |
Jun 11, 2019 | 182.04 | 182.67 | 180.85 | 181.48 | 443,568 | +0.00(+0.00%) |
Jun 10, 2019 | 180.60 | 181.97 | 180.17 | 181.48 | 756,509 | +1.38(+0.77%) |
Jun 07, 2019 | 177.30 | 181.35 | 177.30 | 180.10 | 605,660 | +3.29(+1.86%) |
Jun 06, 2019 | 176.90 | 177.16 | 174.78 | 176.82 | 333,237 | +0.60(+0.34%) |
Jun 05, 2019 | 172.97 | 176.37 | 172.37 | 176.22 | 531,280 | +3.50(+2.03%) |
Jun 04, 2019 | 172.38 | 172.77 | 168.85 | 172.72 | 410,978 | +1.12(+0.65%) |
Jun 03, 2019 | 169.42 | 171.80 | 168.88 | 171.60 | 526,366 | +2.47(+1.46%) |
May 31, 2019 | 169.74 | 170.76 | 169.06 | 169.14 | 433,311 | -2.11(-1.23%) |
May 30, 2019 | 170.02 | 171.39 | 169.40 | 171.25 | 250,275 | +1.93(+1.14%) |
May 29, 2019 | 169.57 | 170.06 | 167.99 | 169.32 | 359,323 | -0.98(-0.58%) |
May 28, 2019 | 171.22 | 171.69 | 169.85 | 170.30 | 818,260 | -0.98(-0.57%) |
May 24, 2019 | 172.32 | 172.43 | 170.24 | 171.29 | 319,380 | -0.10(-0.06%) |
May 23, 2019 | 172.18 | 172.58 | 170.24 | 171.38 | 554,160 | -2.11(-1.22%) |
May 22, 2019 | 171.54 | 173.52 | 170.66 | 173.49 | 431,651 | +1.65(+0.96%) |
May 21, 2019 | 170.55 | 172.06 | 170.55 | 171.84 | 302,685 | +1.87(+1.10%) |
May 20, 2019 | 169.28 | 170.17 | 168.65 | 169.97 | 577,666 | +0.36(+0.21%) |
May 17, 2019 | 170.36 | 171.19 | 169.38 | 169.62 | 528,046 | -1.99(-1.16%) |
May 16, 2019 | 169.29 | 171.80 | 169.29 | 171.60 | 609,083 | +2.43(+1.44%) |
May 15, 2019 | 168.12 | 169.97 | 168.12 | 169.18 | 391,447 | +0.15(+0.09%) |
May 14, 2019 | 167.17 | 170.30 | 167.08 | 169.02 | 532,218 | +1.62(+0.97%) |
May 13, 2019 | 168.01 | 169.02 | 167.20 | 167.40 | 672,402 | -2.84(-1.67%) |
May 10, 2019 | 168.19 | 170.50 | 166.04 | 170.25 | 426,877 | +1.59(+0.94%) |
May 09, 2019 | 167.69 | 169.08 | 166.55 | 168.66 | 381,495 | -0.49(-0.29%) |
May 08, 2019 | 168.12 | 170.14 | 166.58 | 169.15 | 498,632 | +1.06(+0.63%) |
May 07, 2019 | 170.76 | 171.48 | 167.20 | 168.09 | 601,150 | -4.07(-2.36%) |
May 06, 2019 | 171.05 | 173.00 | 170.85 | 172.15 | 686,979 | -1.10(-0.63%) |
May 03, 2019 | 172.84 | 174.29 | 171.82 | 173.25 | 491,729 | +1.22(+0.71%) |
May 02, 2019 | 168.80 | 172.12 | 168.16 | 172.03 | 847,211 | +3.02(+1.79%) |
May 01, 2019 | 170.63 | 173.74 | 168.80 | 169.01 | 1,107,699 | -8.65(-4.87%) |
Apr 30, 2019 | 174.75 | 177.74 | 174.50 | 177.66 | 818,720 | +2.72(+1.55%) |
Apr 29, 2019 | 175.01 | 176.34 | 173.64 | 174.94 | 545,952 | -0.03(-0.02%) |
Apr 26, 2019 | 174.16 | 175.51 | 173.09 | 174.97 | 584,596 | +1.33(+0.77%) |
Apr 25, 2019 | 171.80 | 173.71 | 170.80 | 173.64 | 524,115 | +0.59(+0.34%) |
Apr 24, 2019 | 173.18 | 175.70 | 172.38 | 173.05 | 468,154 | -0.42(-0.24%) |
Apr 23, 2019 | 171.13 | 173.54 | 170.64 | 173.47 | 476,882 | +2.64(+1.55%) |
Apr 22, 2019 | 170.88 | 171.87 | 169.86 | 170.83 | 321,920 | -0.11(-0.06%) |
Apr 18, 2019 | 172.06 | 172.06 | 168.68 | 170.94 | 571,522 | +0.45(+0.27%) |
Apr 17, 2019 | 175.40 | 175.40 | 169.23 | 170.49 | 921,224 | -4.15(-2.38%) |
Apr 16, 2019 | 174.84 | 175.09 | 174.08 | 174.64 | 401,904 | +0.45(+0.26%) |
Apr 15, 2019 | 173.93 | 174.45 | 171.38 | 174.19 | 278,401 | +0.02(+0.01%) |
Apr 12, 2019 | 174.28 | 175.29 | 173.46 | 174.17 | 442,234 | +0.91(+0.53%) |
Apr 11, 2019 | 172.70 | 173.83 | 172.46 | 173.25 | 387,504 | +0.70(+0.41%) |
Apr 10, 2019 | 171.90 | 172.74 | 171.31 | 172.55 | 425,598 | +0.97(+0.57%) |
Apr 09, 2019 | 171.56 | 171.66 | 170.26 | 171.57 | 378,369 | -0.41(-0.24%) |
Apr 08, 2019 | 171.78 | 172.19 | 170.28 | 171.98 | 390,110 | +0.36(+0.21%) |
Apr 05, 2019 | 172.05 | 172.75 | 171.37 | 171.62 | 485,503 | -0.41(-0.24%) |
Apr 04, 2019 | 171.66 | 172.54 | 170.46 | 172.04 | 385,127 | +0.66(+0.39%) |
Apr 03, 2019 | 171.95 | 172.89 | 169.84 | 171.37 | 744,893 | +0.60(+0.35%) |
Apr 02, 2019 | 170.37 | 171.64 | 169.25 | 170.78 | 722,249 | +1.05(+0.62%) |
Apr 01, 2019 | 169.72 | 171.72 | 168.18 | 169.72 | 847,172 | +0.44(+0.26%) |
Mar 29, 2019 | 169.79 | 170.47 | 168.52 | 169.28 | 773,443 | +0.61(+0.36%) |
Mar 28, 2019 | 170.12 | 170.50 | 167.78 | 168.67 | 629,890 | -1.10(-0.65%) |
Mar 27, 2019 | 170.80 | 171.50 | 168.56 | 169.77 | 655,372 | -0.70(-0.41%) |
Mar 26, 2019 | 169.62 | 170.55 | 168.88 | 170.47 | 592,680 | +1.68(+1.00%) |
Mar 25, 2019 | 167.99 | 169.16 | 167.62 | 168.79 | 534,861 | +1.13(+0.68%) |
Mar 22, 2019 | 166.14 | 168.07 | 165.71 | 167.66 | 678,817 | +0.28(+0.17%) |
Mar 21, 2019 | 165.06 | 167.81 | 163.77 | 167.38 | 578,419 | +1.81(+1.10%) |
Mar 20, 2019 | 166.23 | 166.96 | 164.91 | 165.57 | 508,464 | -0.45(-0.27%) |
Mar 19, 2019 | 168.07 | 168.07 | 165.55 | 166.02 | 505,422 | -1.13(-0.68%) |
Mar 18, 2019 | 166.80 | 167.85 | 166.64 | 167.15 | 379,368 | +0.41(+0.25%) |
Mar 15, 2019 | 165.17 | 167.11 | 164.37 | 166.74 | 847,845 | +1.34(+0.81%) |
Mar 14, 2019 | 165.18 | 166.57 | 164.87 | 165.39 | 499,458 | +0.44(+0.27%) |
Mar 13, 2019 | 164.66 | 166.16 | 164.39 | 164.95 | 517,998 | +1.03(+0.63%) |
Mar 12, 2019 | 163.69 | 165.31 | 163.69 | 163.93 | 579,425 | +0.30(+0.18%) |
Mar 11, 2019 | 162.83 | 163.96 | 162.67 | 163.63 | 473,221 | +1.14(+0.70%) |
Mar 08, 2019 | 162.36 | 162.83 | 159.51 | 162.49 | 727,661 | -0.94(-0.58%) |
Mar 07, 2019 | 163.46 | 164.05 | 161.94 | 163.43 | 803,727 | -0.65(-0.40%) |
Mar 06, 2019 | 165.15 | 166.06 | 162.77 | 164.08 | 1,489,071 | -10.72(-6.13%) |
Mar 05, 2019 | 177.77 | 180.43 | 173.32 | 174.79 | 5,518,971 | +8.63(+5.20%) |
Mar 04, 2019 | 165.60 | 167.29 | 164.81 | 166.16 | 965,726 | +0.47(+0.28%) |
Mar 01, 2019 | 165.43 | 166.56 | 164.29 | 165.69 | 655,385 | +0.52(+0.31%) |
Feb 28, 2019 | 162.88 | 165.85 | 162.88 | 165.17 | 896,989 | +1.42(+0.87%) |
Feb 27, 2019 | 162.27 | 164.10 | 162.16 | 163.75 | 716,862 | +0.15(+0.09%) |
Feb 26, 2019 | 163.92 | 164.76 | 163.24 | 163.60 | 765,025 | -1.03(-0.62%) |
Feb 25, 2019 | 164.65 | 165.63 | 164.28 | 164.63 | 927,519 | +0.35(+0.21%) |
Feb 22, 2019 | 164.03 | 165.47 | 163.42 | 164.28 | 891,065 | +0.67(+0.41%) |
Feb 21, 2019 | 164.56 | 164.56 | 161.77 | 163.61 | 776,739 | -0.66(-0.40%) |
Feb 20, 2019 | 163.51 | 164.45 | 163.42 | 164.27 | 651,291 | +0.35(+0.21%) |
Feb 19, 2019 | 162.53 | 164.11 | 161.03 | 163.93 | 583,627 | +1.11(+0.68%) |
Feb 15, 2019 | 163.54 | 164.00 | 161.61 | 162.81 | 989,899 | +1.02(+0.63%) |
Feb 14, 2019 | 162.70 | 163.54 | 159.76 | 161.79 | 914,467 | -2.37(-1.44%) |
Feb 13, 2019 | 165.15 | 165.36 | 163.99 | 164.16 | 585,800 | -0.26(-0.16%) |
Feb 12, 2019 | 163.99 | 164.97 | 163.49 | 164.42 | 771,599 | +1.17(+0.72%) |
Feb 11, 2019 | 160.09 | 163.37 | 159.68 | 163.25 | 766,954 | +2.11(+1.31%) |
Feb 08, 2019 | 155.50 | 161.30 | 154.56 | 161.14 | 1,029,162 | +4.85(+3.10%) |
Feb 07, 2019 | 156.71 | 157.43 | 153.63 | 156.29 | 1,250,664 | -3.45(-2.16%) |
Feb 06, 2019 | 159.27 | 160.46 | 158.40 | 159.74 | 827,626 | -0.14(-0.09%) |
Feb 05, 2019 | 159.05 | 159.95 | 157.86 | 159.88 | 580,224 | +1.11(+0.70%) |
Feb 04, 2019 | 159.81 | 159.81 | 157.84 | 158.78 | 666,054 | -0.72(-0.45%) |
Feb 01, 2019 | 156.51 | 159.64 | 156.09 | 159.50 | 913,560 | +3.19(+2.04%) |
Jan 31, 2019 | 154.06 | 156.51 | 153.43 | 156.31 | 632,309 | +1.68(+1.09%) |
Jan 30, 2019 | 152.70 | 155.36 | 151.77 | 154.63 | 620,105 | +2.08(+1.37%) |
Jan 29, 2019 | 151.89 | 152.62 | 151.35 | 152.55 | 451,111 | +0.60(+0.39%) |
Jan 28, 2019 | 151.63 | 152.59 | 150.66 | 151.95 | 452,393 | -0.42(-0.28%) |
Jan 25, 2019 | 152.79 | 153.92 | 152.15 | 152.37 | 577,484 | +0.86(+0.57%) |
Jan 24, 2019 | 151.43 | 152.49 | 150.50 | 151.51 | 511,645 | -0.37(-0.25%) |
Jan 23, 2019 | 152.49 | 153.27 | 151.15 | 151.88 | 909,578 | -0.53(-0.35%) |
Jan 22, 2019 | 151.96 | 153.44 | 151.37 | 152.41 | 895,673 | +0.07(+0.04%) |
Jan 18, 2019 | 152.07 | 152.87 | 147.88 | 152.34 | 574,672 | +1.63(+1.08%) |
Jan 17, 2019 | 150.27 | 151.59 | 149.94 | 150.71 | 474,177 | +0.04(+0.03%) |
Jan 16, 2019 | 148.82 | 151.02 | 147.11 | 150.67 | 660,443 | +2.20(+1.48%) |
Jan 15, 2019 | 147.06 | 148.62 | 147.06 | 148.48 | 622,997 | +1.02(+0.69%) |
Jan 14, 2019 | 147.31 | 148.25 | 146.66 | 147.46 | 823,825 | -0.40(-0.27%) |
Jan 11, 2019 | 146.56 | 147.93 | 144.70 | 147.86 | 583,525 | +0.61(+0.42%) |
Jan 10, 2019 | 145.26 | 147.36 | 145.11 | 147.25 | 572,481 | +1.62(+1.11%) |
Jan 09, 2019 | 146.74 | 148.06 | 145.25 | 145.62 | 744,281 | -0.88(-0.60%) |
Jan 08, 2019 | 147.32 | 147.75 | 144.27 | 146.51 | 921,973 | +0.93(+0.64%) |
Jan 07, 2019 | 144.17 | 147.51 | 140.62 | 145.58 | 915,662 | +1.07(+0.74%) |
Jan 04, 2019 | 142.67 | 145.08 | 141.65 | 144.51 | 876,901 | +3.80(+2.70%) |
Jan 03, 2019 | 143.10 | 143.85 | 140.53 | 140.71 | 718,420 | -3.02(-2.10%) |
Jan 02, 2019 | 143.79 | 144.75 | 142.85 | 143.72 | 774,659 | -2.09(-1.44%) |
Dec 31, 2018 | 145.37 | 146.09 | 144.23 | 145.82 | 587,482 | +0.89(+0.62%) |
Dec 28, 2018 | 144.71 | 146.55 | 143.47 | 144.92 | 452,822 | +0.65(+0.45%) |
Dec 27, 2018 | 140.80 | 144.36 | 139.09 | 144.27 | 735,561 | +1.90(+1.34%) |
Dec 26, 2018 | 140.78 | 142.73 | 137.84 | 142.37 | 986,052 | +2.15(+1.53%) |
Dec 24, 2018 | 140.77 | 141.90 | 138.85 | 140.22 | 1,875,197 | -0.44(-0.31%) |
Dec 21, 2018 | 142.48 | 143.97 | 140.27 | 140.66 | 6,545,728 | -2.17(-1.52%) |
Dec 20, 2018 | 145.02 | 145.03 | 142.09 | 142.83 | 807,368 | -1.90(-1.31%) |
Dec 19, 2018 | 149.40 | 149.40 | 142.68 | 144.73 | 765,976 | -0.57(-0.40%) |
Dec 18, 2018 | 145.57 | 146.59 | 144.14 | 145.30 | 599,590 | +0.62(+0.43%) |
Dec 17, 2018 | 147.18 | 148.15 | 144.02 | 144.68 | 875,621 | -2.37(-1.61%) |
Dec 14, 2018 | 148.84 | 150.03 | 146.80 | 147.05 | 515,381 | -2.57(-1.72%) |
Dec 13, 2018 | 149.16 | 150.20 | 148.38 | 149.63 | 619,651 | +0.66(+0.44%) |
Dec 12, 2018 | 149.88 | 150.46 | 148.91 | 148.97 | 491,556 | +0.82(+0.56%) |
Dec 11, 2018 | 149.52 | 150.00 | 146.92 | 148.14 | 547,105 | +0.28(+0.19%) |
Dec 10, 2018 | 149.05 | 150.00 | 146.77 | 147.87 | 786,387 | -1.81(-1.21%) |
Dec 07, 2018 | 149.43 | 150.75 | 148.68 | 149.67 | 1,011,000 | +0.38(+0.26%) |
Dec 06, 2018 | 148.73 | 149.73 | 146.76 | 149.29 | 1,035,819 | -1.16(-0.77%) |
Dec 04, 2018 | 154.03 | 154.91 | 149.85 | 150.45 | 762,563 | -3.66(-2.38%) |
Dec 03, 2018 | 153.44 | 154.40 | 152.59 | 154.11 | 783,514 | +1.62(+1.06%) |
Nov 30, 2018 | 151.74 | 153.19 | 151.74 | 152.50 | 1,201,719 | +0.92(+0.61%) |
Nov 29, 2018 | 151.82 | 152.74 | 151.14 | 151.58 | 848,693 | -0.96(-0.63%) |
Nov 28, 2018 | 150.27 | 153.35 | 149.71 | 152.53 | 1,572,992 | +2.35(+1.57%) |
Nov 27, 2018 | 150.43 | 151.28 | 149.34 | 150.18 | 735,877 | -0.29(-0.19%) |
Nov 26, 2018 | 150.66 | 150.69 | 149.52 | 150.47 | 658,389 | +1.29(+0.87%) |
Nov 23, 2018 | 149.31 | 150.58 | 148.95 | 149.18 | 361,258 | -0.72(-0.48%) |
Nov 21, 2018 | 149.89 | 149.89 | 149.89 | 0 | +0.36(+0.24%) | |
Nov 20, 2018 | 152.54 | 152.69 | 149.48 | 149.53 | 715,485 | -3.74(-2.44%) |
Nov 19, 2018 | 151.59 | 154.06 | 151.53 | 153.27 | 875,131 | +1.34(+0.88%) |
Nov 16, 2018 | 152.15 | 152.67 | 148.65 | 151.93 | 1,289,237 | -1.55(-1.01%) |
Nov 15, 2018 | 151.95 | 154.14 | 150.94 | 153.48 | 969,452 | +0.66(+0.43%) |
Nov 14, 2018 | 153.60 | 153.81 | 151.52 | 152.82 | 1,131,757 | -0.17(-0.11%) |
Nov 13, 2018 | 151.43 | 153.68 | 151.43 | 152.99 | 1,082,690 | +1.40(+0.92%) |
Nov 12, 2018 | 152.50 | 152.95 | 151.03 | 151.60 | 840,764 | -1.36(-0.89%) |
Nov 09, 2018 | 152.19 | 153.52 | 151.43 | 152.95 | 672,327 | -0.40(-0.26%) |
Nov 08, 2018 | 150.64 | 153.82 | 150.64 | 153.35 | 809,947 | +1.96(+1.29%) |
Nov 07, 2018 | 148.76 | 151.63 | 146.87 | 151.40 | 814,119 | +3.44(+2.33%) |
Nov 06, 2018 | 147.94 | 148.71 | 146.82 | 147.95 | 856,731 | +0.25(+0.17%) |
Nov 05, 2018 | 146.35 | 148.66 | 145.21 | 147.70 | 930,763 | +1.96(+1.34%) |
Nov 02, 2018 | 141.88 | 145.77 | 140.39 | 145.74 | 1,451,829 | +8.88(+6.49%) |
Nov 01, 2018 | 136.93 | 138.47 | 135.70 | 136.86 | 816,932 | -0.06(-0.04%) |
Oct 31, 2018 | 135.98 | 138.54 | 135.35 | 136.91 | 878,320 | +1.89(+1.40%) |
Oct 30, 2018 | 134.63 | 135.13 | 132.40 | 135.02 | 783,944 | +0.78(+0.58%) |
Oct 29, 2018 | 134.28 | 136.63 | 133.06 | 134.24 | 1,027,554 | +1.29(+0.97%) |
Oct 26, 2018 | 130.78 | 134.31 | 130.40 | 132.95 | 1,364,521 | +0.86(+0.65%) |
Oct 25, 2018 | 129.56 | 132.86 | 129.23 | 132.09 | 766,213 | +3.13(+2.43%) |
Oct 24, 2018 | 131.51 | 132.79 | 128.76 | 128.96 | 1,260,320 | -2.88(-2.18%) |
Oct 23, 2018 | 132.31 | 133.41 | 130.66 | 131.84 | 628,781 | -1.96(-1.46%) |
Oct 22, 2018 | 134.32 | 135.42 | 133.44 | 133.80 | 456,036 | -0.08(-0.06%) |
Oct 19, 2018 | 132.06 | 134.24 | 132.06 | 133.87 | 444,175 | +1.19(+0.90%) |
Oct 18, 2018 | 133.58 | 134.44 | 131.88 | 132.68 | 736,311 | -1.05(-0.79%) |
Oct 17, 2018 | 133.84 | 134.78 | 128.63 | 133.73 | 533,632 | -0.23(-0.17%) |
Oct 16, 2018 | 132.55 | 134.03 | 131.88 | 133.96 | 664,655 | +2.00(+1.51%) |
Oct 15, 2018 | 130.87 | 133.00 | 130.37 | 131.96 | 710,830 | +0.65(+0.50%) |
Oct 12, 2018 | 131.19 | 132.71 | 129.64 | 131.31 | 903,407 | +1.18(+0.90%) |
Oct 11, 2018 | 133.22 | 133.33 | 129.45 | 130.13 | 1,111,454 | -3.22(-2.42%) |
Oct 10, 2018 | 136.06 | 136.49 | 133.25 | 133.36 | 912,651 | -3.01(-2.21%) |
Oct 09, 2018 | 136.35 | 137.75 | 135.65 | 136.37 | 495,260 | -0.20(-0.15%) |
Oct 08, 2018 | 135.88 | 137.47 | 134.93 | 136.57 | 688,879 | +1.00(+0.74%) |
Oct 05, 2018 | 136.44 | 137.02 | 135.40 | 135.57 | 517,367 | -0.88(-0.64%) |
Oct 04, 2018 | 136.29 | 136.87 | 135.54 | 136.45 | 416,604 | -0.17(-0.13%) |
Oct 03, 2018 | 137.39 | 137.77 | 136.57 | 136.62 | 479,325 | -0.05(-0.04%) |
Oct 02, 2018 | 135.27 | 136.69 | 134.58 | 136.67 | 706,450 | +1.10(+0.81%) |
Oct 01, 2018 | 135.55 | 136.21 | 135.00 | 135.57 | 598,853 | +0.78(+0.57%) |
Sep 28, 2018 | 134.34 | 135.51 | 133.63 | 134.79 | 1,095,381 | +0.14(+0.11%) |
Sep 27, 2018 | 134.35 | 136.71 | 133.90 | 134.65 | 556,683 | +0.41(+0.31%) |
Sep 26, 2018 | 135.95 | 136.62 | 133.16 | 134.24 | 1,130,675 | -1.79(-1.32%) |
Sep 25, 2018 | 138.18 | 140.65 | 135.88 | 136.03 | 754,474 | -2.09(-1.52%) |
Sep 24, 2018 | 140.84 | 141.21 | 138.07 | 138.12 | 654,680 | -3.28(-2.32%) |
Sep 21, 2018 | 141.97 | 142.28 | 141.23 | 141.40 | 1,036,848 | -0.02(-0.01%) |
Sep 20, 2018 | 141.78 | 142.33 | 141.01 | 141.42 | 496,066 | +0.14(+0.10%) |
Sep 19, 2018 | 139.66 | 141.66 | 138.96 | 141.28 | 549,646 | +2.15(+1.55%) |
Sep 18, 2018 | 139.36 | 139.53 | 138.27 | 139.12 | 635,272 | -0.26(-0.18%) |
Sep 17, 2018 | 140.25 | 140.37 | 139.05 | 139.38 | 386,972 | -0.56(-0.40%) |
Sep 14, 2018 | 139.79 | 140.36 | 137.28 | 139.94 | 456,469 | +0.35(+0.25%) |
Sep 13, 2018 | 139.68 | 140.23 | 138.96 | 139.59 | 410,527 | +0.36(+0.26%) |
Sep 12, 2018 | 140.94 | 140.97 | 139.06 | 139.23 | 386,005 | -2.02(-1.43%) |
Sep 11, 2018 | 141.04 | 141.74 | 140.31 | 141.25 | 455,167 | +0.13(+0.09%) |
Sep 10, 2018 | 142.26 | 142.26 | 140.84 | 141.11 | 428,874 | -0.22(-0.15%) |
Sep 07, 2018 | 142.31 | 143.17 | 141.12 | 141.33 | 583,109 | -1.11(-0.78%) |
Sep 06, 2018 | 140.76 | 143.10 | 140.76 | 142.44 | 682,151 | +1.74(+1.24%) |
Sep 05, 2018 | 140.53 | 141.14 | 139.98 | 140.69 | 672,558 | +0.05(+0.03%) |
Sep 04, 2018 | 140.11 | 140.71 | 138.95 | 140.65 | 375,007 | +0.40(+0.29%) |
Aug 31, 2018 | 140.25 | 140.25 | 140.25 | 0 | +0.54(+0.39%) | |
Aug 30, 2018 | 141.23 | 141.23 | 139.10 | 139.70 | 415,614 | -1.62(-1.15%) |
Aug 29, 2018 | 141.07 | 141.86 | 140.22 | 141.32 | 338,317 | +0.47(+0.33%) |
Aug 28, 2018 | 140.75 | 141.66 | 140.10 | 140.86 | 397,698 | +0.17(+0.12%) |
Aug 27, 2018 | 140.72 | 141.14 | 139.93 | 140.69 | 325,297 | +0.72(+0.51%) |
Aug 24, 2018 | 140.18 | 140.25 | 138.88 | 139.97 | 366,792 | +0.40(+0.29%) |
Aug 23, 2018 | 140.37 | 140.41 | 139.45 | 139.57 | 309,087 | -1.09(-0.77%) |
Aug 22, 2018 | 141.42 | 141.78 | 140.17 | 140.66 | 449,646 | -0.69(-0.49%) |
Aug 21, 2018 | 140.97 | 141.75 | 140.12 | 141.35 | 467,676 | +0.38(+0.27%) |
Aug 20, 2018 | 142.28 | 142.28 | 140.78 | 140.97 | 509,187 | -0.82(-0.58%) |
Aug 17, 2018 | 141.66 | 142.52 | 141.08 | 141.79 | 631,518 | -0.25(-0.17%) |
Aug 16, 2018 | 141.47 | 142.94 | 141.35 | 142.04 | 446,684 | +0.91(+0.64%) |
Aug 15, 2018 | 139.41 | 141.68 | 138.56 | 141.13 | 519,850 | +1.02(+0.73%) |
Aug 14, 2018 | 141.13 | 141.62 | 138.87 | 140.11 | 763,762 | -0.78(-0.55%) |
Aug 13, 2018 | 142.96 | 144.02 | 140.59 | 140.89 | 696,481 | -1.69(-1.19%) |
Aug 10, 2018 | 143.52 | 143.87 | 142.13 | 142.59 | 534,070 | -1.79(-1.24%) |
Aug 09, 2018 | 144.09 | 145.13 | 143.97 | 144.38 | 447,213 | +0.08(+0.06%) |
Aug 08, 2018 | 143.86 | 144.92 | 142.85 | 144.29 | 443,057 | +0.34(+0.24%) |
Aug 07, 2018 | 142.83 | 144.36 | 142.26 | 143.95 | 734,795 | +1.68(+1.18%) |
Aug 06, 2018 | 141.55 | 142.66 | 140.49 | 142.28 | 661,121 | +0.55(+0.39%) |
Aug 03, 2018 | 138.47 | 141.85 | 137.22 | 141.72 | 840,694 | +2.94(+2.12%) |
Aug 02, 2018 | 143.80 | 146.20 | 137.97 | 138.78 | 2,154,621 | -12.78(-8.43%) |
Aug 01, 2018 | 151.58 | 154.50 | 151.12 | 151.56 | 621,299 | -0.26(-0.17%) |
Jul 31, 2018 | 152.80 | 154.26 | 151.53 | 151.82 | 621,423 | -0.13(-0.09%) |
Jul 30, 2018 | 152.48 | 153.44 | 151.76 | 151.95 | 414,143 | -1.01(-0.66%) |
Jul 27, 2018 | 155.00 | 155.13 | 152.60 | 152.96 | 377,398 | -1.52(-0.99%) |
Jul 26, 2018 | 155.48 | 155.49 | 153.93 | 154.48 | 555,963 | -0.78(-0.50%) |
Jul 25, 2018 | 153.44 | 155.33 | 153.34 | 155.26 | 309,523 | +1.50(+0.98%) |
Jul 24, 2018 | 153.04 | 154.21 | 152.55 | 153.76 | 449,672 | +0.83(+0.54%) |
Jul 23, 2018 | 151.82 | 152.97 | 151.61 | 152.93 | 328,468 | +0.92(+0.61%) |
Jul 20, 2018 | 152.37 | 149.82 | 152.01 | 405,258 | +0.74(+0.49%) | |
Jul 19, 2018 | 151.25 | 151.52 | 149.75 | 151.26 | 576,531 | +0.06(+0.04%) |
Jul 18, 2018 | 150.11 | 151.34 | 149.54 | 151.21 | 831,301 | +1.44(+0.96%) |
Jul 17, 2018 | 149.84 | 150.56 | 149.43 | 149.77 | 668,024 | -0.28(-0.18%) |
Jul 16, 2018 | 150.33 | 150.57 | 149.51 | 150.05 | 484,024 | -0.46(-0.30%) |
Jul 13, 2018 | 150.33 | 150.88 | 149.52 | 150.50 | 436,162 | +0.33(+0.22%) |
Jul 12, 2018 | 149.63 | 150.87 | 149.18 | 150.17 | 498,907 | +0.74(+0.50%) |
Jul 11, 2018 | 149.74 | 150.57 | 145.63 | 149.43 | 350,345 | -0.96(-0.64%) |
Jul 10, 2018 | 151.42 | 151.50 | 150.05 | 150.39 | 367,957 | -0.74(-0.49%) |
Jul 09, 2018 | 149.21 | 151.15 | 147.76 | 151.13 | 409,932 | +2.64(+1.78%) |
Jul 06, 2018 | 149.07 | 146.36 | 148.49 | 521,606 | +1.97(+1.35%) | |
Jul 05, 2018 | 145.60 | 146.59 | 142.72 | 146.52 | 371,581 | +1.48(+1.02%) |
Jul 03, 2018 | 145.04 | 145.04 | 145.04 | 0 | +0.16(+0.11%) |