Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.79 | 137.97 | 136.97 | 137.84 | 9,626 | -0.08(-0.06%) |
Apr 29, 2019 | 137.77 | 138.40 | 137.76 | 137.92 | 11,650 | +0.16(+0.11%) |
Apr 26, 2019 | 136.44 | 137.80 | 136.44 | 137.76 | 3,359 | +1.11(+0.81%) |
Apr 25, 2019 | 135.46 | 136.65 | 134.91 | 136.65 | 6,304 | +1.00(+0.74%) |
Apr 24, 2019 | 136.33 | 136.33 | 135.30 | 135.65 | 6,346 | -0.44(-0.33%) |
Apr 23, 2019 | 133.94 | 136.46 | 133.94 | 136.10 | 7,116 | +2.06(+1.54%) |
Apr 22, 2019 | 133.53 | 134.71 | 133.27 | 134.04 | 11,501 | -0.17(-0.13%) |
Apr 18, 2019 | 134.72 | 135.11 | 132.05 | 134.21 | 26,769 | -0.56(-0.42%) |
Apr 17, 2019 | 138.14 | 138.14 | 133.89 | 134.77 | 10,425 | -2.89(-2.10%) |
Apr 16, 2019 | 139.59 | 140.08 | 137.59 | 137.66 | 32,630 | -1.34(-0.96%) |
Apr 15, 2019 | 138.50 | 138.99 | 138.35 | 138.99 | 6,709 | +0.57(+0.41%) |
Apr 12, 2019 | 139.66 | 139.66 | 138.17 | 138.42 | 12,355 | -0.97(-0.70%) |
Apr 11, 2019 | 140.90 | 141.48 | 138.97 | 139.39 | 24,160 | -1.23(-0.87%) |
Apr 10, 2019 | 140.96 | 141.09 | 140.57 | 140.62 | 3,250 | -0.07(-0.05%) |
Apr 09, 2019 | 141.67 | 141.67 | 140.67 | 140.69 | 3,192 | -2.00(-1.40%) |
Apr 08, 2019 | 142.69 | 142.76 | 142.39 | 142.69 | 4,768 | +0.12(+0.09%) |
Apr 05, 2019 | 142.46 | 143.15 | 142.46 | 142.57 | 4,660 | +0.81(+0.57%) |
Apr 04, 2019 | 141.63 | 141.94 | 141.02 | 141.76 | 8,630 | +0.01(+0.00%) |
Apr 03, 2019 | 142.28 | 142.36 | 141.22 | 141.75 | 11,999 | -0.18(-0.13%) |
Apr 02, 2019 | 142.40 | 142.50 | 141.94 | 141.94 | 10,547 | -0.43(-0.30%) |
Apr 01, 2019 | 143.12 | 143.12 | 142.37 | 142.37 | 3,911 | +0.30(+0.21%) |
Mar 29, 2019 | 141.22 | 142.09 | 141.22 | 142.07 | 8,778 | +0.85(+0.60%) |
Mar 28, 2019 | 141.13 | 141.52 | 140.58 | 141.22 | 26,118 | +0.64(+0.46%) |
Mar 27, 2019 | 141.44 | 141.96 | 139.91 | 140.58 | 15,010 | -0.75(-0.53%) |
Mar 26, 2019 | 141.00 | 142.22 | 141.00 | 141.34 | 6,682 | +1.25(+0.90%) |
Mar 25, 2019 | 140.48 | 140.71 | 139.72 | 140.08 | 10,547 | -0.61(-0.43%) |
Mar 22, 2019 | 142.45 | 142.45 | 140.69 | 140.69 | 9,754 | -2.53(-1.77%) |
Mar 21, 2019 | 141.59 | 143.84 | 141.59 | 143.22 | 6,433 | +0.99(+0.69%) |
Mar 20, 2019 | 142.48 | 143.08 | 141.52 | 142.24 | 7,055 | -0.55(-0.38%) |
Mar 19, 2019 | 141.75 | 143.15 | 141.75 | 142.78 | 15,016 | +1.27(+0.90%) |
Mar 18, 2019 | 141.53 | 141.98 | 141.13 | 141.52 | 12,643 | +0.74(+0.52%) |
Mar 15, 2019 | 140.75 | 141.06 | 139.98 | 140.78 | 15,880 | +0.20(+0.14%) |
Mar 14, 2019 | 141.47 | 141.55 | 140.52 | 140.58 | 12,185 | -1.13(-0.79%) |
Mar 13, 2019 | 141.14 | 142.05 | 140.94 | 141.71 | 12,441 | +1.15(+0.82%) |
Mar 12, 2019 | 140.12 | 141.32 | 140.12 | 140.56 | 2,940 | +0.94(+0.68%) |
Mar 11, 2019 | 138.62 | 139.70 | 138.40 | 139.62 | 4,624 | +0.99(+0.72%) |
Mar 08, 2019 | 138.41 | 138.62 | 137.26 | 138.62 | 2,936 | -0.57(-0.41%) |
Mar 07, 2019 | 139.87 | 139.87 | 138.53 | 139.19 | 5,187 | -0.67(-0.48%) |
Mar 06, 2019 | 143.38 | 143.42 | 139.65 | 139.86 | 8,914 | -3.56(-2.49%) |
Mar 05, 2019 | 143.66 | 144.26 | 143.15 | 143.42 | 3,443 | -0.24(-0.17%) |
Mar 04, 2019 | 145.21 | 145.78 | 142.33 | 143.66 | 6,086 | -0.94(-0.65%) |
Mar 01, 2019 | 142.82 | 144.71 | 142.80 | 144.60 | 5,982 | +2.41(+1.69%) |
Feb 28, 2019 | 140.66 | 142.94 | 140.66 | 142.19 | 7,145 | +1.94(+1.38%) |
Feb 27, 2019 | 139.41 | 141.12 | 139.41 | 140.25 | 12,374 | +0.44(+0.31%) |
Feb 26, 2019 | 139.55 | 140.54 | 139.55 | 139.81 | 6,041 | +0.03(+0.02%) |
Feb 25, 2019 | 140.03 | 140.76 | 139.78 | 139.78 | 5,964 | +0.14(+0.10%) |
Feb 22, 2019 | 137.51 | 139.64 | 137.51 | 139.64 | 7,940 | +2.30(+1.68%) |
Feb 21, 2019 | 138.51 | 138.51 | 136.90 | 137.34 | 6,973 | -1.27(-0.91%) |
Feb 20, 2019 | 139.56 | 139.56 | 137.91 | 138.61 | 5,392 | -1.00(-0.72%) |
Feb 19, 2019 | 139.30 | 140.43 | 139.30 | 139.61 | 6,912 | -0.36(-0.26%) |
Feb 15, 2019 | 139.10 | 139.97 | 138.80 | 139.97 | 4,894 | +1.93(+1.40%) |
Feb 14, 2019 | 136.28 | 138.47 | 136.28 | 138.03 | 11,514 | +1.22(+0.89%) |
Feb 13, 2019 | 136.85 | 137.22 | 136.40 | 136.81 | 10,673 | +0.46(+0.34%) |
Feb 12, 2019 | 134.68 | 136.49 | 134.68 | 136.35 | 6,732 | +2.21(+1.65%) |
Feb 11, 2019 | 134.64 | 134.73 | 133.45 | 134.15 | 14,916 | -0.36(-0.27%) |
Feb 08, 2019 | 133.06 | 134.62 | 133.06 | 134.50 | 70,373 | +0.82(+0.61%) |
Feb 07, 2019 | 135.10 | 135.16 | 133.13 | 133.69 | 6,953 | -2.31(-1.70%) |
Feb 06, 2019 | 135.94 | 136.51 | 134.89 | 135.99 | 10,209 | -0.48(-0.35%) |
Feb 05, 2019 | 136.49 | 138.03 | 136.40 | 136.47 | 5,403 | +0.48(+0.35%) |
Feb 04, 2019 | 135.52 | 135.99 | 135.02 | 135.99 | 9,537 | +0.03(+0.02%) |
Feb 01, 2019 | 135.35 | 136.29 | 135.11 | 135.97 | 32,522 | +0.51(+0.38%) |
Jan 31, 2019 | 133.13 | 135.74 | 133.13 | 135.45 | 20,910 | +1.92(+1.44%) |
Jan 30, 2019 | 131.94 | 133.53 | 131.83 | 133.53 | 7,196 | +1.74(+1.32%) |
Jan 29, 2019 | 131.46 | 132.01 | 130.92 | 131.79 | 39,421 | +0.31(+0.24%) |
Jan 28, 2019 | 132.25 | 132.98 | 131.17 | 131.48 | 34,816 | -1.66(-1.24%) |
Jan 25, 2019 | 132.73 | 133.31 | 132.73 | 133.13 | 10,115 | +1.09(+0.83%) |
Jan 24, 2019 | 133.33 | 133.33 | 131.62 | 132.04 | 6,086 | -1.90(-1.42%) |
Jan 23, 2019 | 134.33 | 134.92 | 133.16 | 133.94 | 5,614 | -0.19(-0.14%) |
Jan 22, 2019 | 134.62 | 134.69 | 133.47 | 134.14 | 10,106 | -1.45(-1.07%) |
Jan 18, 2019 | 135.35 | 135.62 | 134.76 | 135.59 | 5,873 | +0.62(+0.46%) |
Jan 17, 2019 | 134.15 | 135.61 | 134.15 | 134.96 | 5,111 | +0.99(+0.74%) |
Jan 16, 2019 | 135.30 | 135.81 | 133.97 | 133.97 | 5,614 | -0.71(-0.53%) |
Jan 15, 2019 | 133.10 | 134.81 | 133.10 | 134.69 | 17,999 | +1.74(+1.31%) |
Jan 14, 2019 | 133.47 | 133.47 | 132.95 | 132.95 | 2,956 | -1.60(-1.19%) |
Jan 11, 2019 | 133.47 | 134.55 | 133.14 | 134.55 | 16,750 | +0.72(+0.54%) |
Jan 10, 2019 | 133.31 | 133.83 | 132.07 | 133.83 | 3,613 | +0.47(+0.35%) |
Jan 09, 2019 | 134.60 | 134.60 | 133.16 | 133.36 | 20,553 | -0.77(-0.58%) |
Jan 08, 2019 | 134.45 | 134.45 | 132.39 | 134.14 | 9,202 | +1.10(+0.83%) |
Jan 07, 2019 | 131.05 | 133.95 | 131.05 | 133.03 | 13,943 | +2.13(+1.63%) |
Jan 04, 2019 | 128.29 | 130.90 | 127.76 | 130.90 | 31,869 | +4.94(+3.92%) |
Jan 03, 2019 | 129.22 | 129.22 | 125.88 | 125.96 | 13,653 | -3.74(-2.88%) |
Jan 02, 2019 | 127.31 | 130.22 | 127.31 | 129.71 | 33,281 | +0.29(+0.22%) |
Dec 31, 2018 | 128.70 | 129.42 | 127.93 | 129.42 | 102,025 | +1.60(+1.25%) |
Dec 28, 2018 | 127.63 | 129.41 | 126.68 | 127.82 | 12,726 | +1.03(+0.81%) |
Dec 27, 2018 | 124.32 | 126.79 | 122.72 | 126.79 | 26,558 | -0.03(-0.02%) |
Dec 26, 2018 | 121.40 | 126.82 | 121.28 | 126.82 | 22,991 | +5.45(+4.49%) |
Dec 24, 2018 | 122.43 | 123.01 | 121.28 | 121.37 | 15,554 | -1.88(-1.53%) |
Dec 21, 2018 | 126.55 | 126.55 | 123.25 | 123.25 | 59,279 | -2.96(-2.34%) |
Dec 20, 2018 | 127.54 | 128.61 | 125.37 | 126.21 | 23,353 | -2.62(-2.04%) |
Dec 19, 2018 | 131.76 | 132.35 | 128.04 | 128.83 | 16,171 | -2.69(-2.04%) |
Dec 18, 2018 | 134.31 | 134.31 | 130.50 | 131.52 | 78,044 | -1.22(-0.92%) |
Dec 17, 2018 | 135.10 | 135.38 | 132.14 | 132.74 | 109,299 | -3.17(-2.33%) |
Dec 14, 2018 | 139.06 | 139.81 | 135.50 | 135.91 | 18,425 | -4.77(-3.39%) |
Dec 13, 2018 | 141.75 | 141.75 | 140.19 | 140.68 | 22,933 | -0.93(-0.65%) |
Dec 12, 2018 | 142.16 | 143.06 | 141.61 | 141.61 | 25,826 | +0.91(+0.65%) |
Dec 11, 2018 | 141.14 | 141.94 | 139.26 | 140.70 | 35,852 | +0.12(+0.09%) |
Dec 10, 2018 | 140.22 | 140.87 | 137.57 | 140.58 | 57,158 | +0.12(+0.08%) |
Dec 07, 2018 | 143.07 | 143.07 | 139.65 | 140.46 | 38,050 | -2.07(-1.45%) |
Dec 06, 2018 | 142.07 | 142.64 | 139.51 | 142.53 | 28,461 | -1.33(-0.92%) |
Dec 04, 2018 | 146.82 | 147.72 | 143.62 | 143.86 | 127,889 | -3.04(-2.07%) |
Dec 03, 2018 | 146.46 | 147.07 | 146.17 | 146.90 | 14,665 | +2.38(+1.64%) |
Nov 30, 2018 | 143.16 | 144.52 | 142.64 | 144.52 | 12,974 | +1.51(+1.06%) |
Nov 29, 2018 | 142.26 | 143.90 | 142.20 | 143.01 | 10,754 | +0.50(+0.35%) |
Nov 28, 2018 | 140.04 | 142.52 | 139.77 | 142.50 | 4,827 | +2.92(+2.10%) |
Nov 27, 2018 | 138.99 | 139.67 | 138.85 | 139.58 | 12,038 | -0.61(-0.44%) |
Nov 26, 2018 | 141.01 | 141.01 | 139.59 | 140.19 | 13,970 | -0.16(-0.11%) |
Nov 23, 2018 | 138.65 | 141.25 | 138.65 | 140.35 | 2,616 | +0.93(+0.66%) |
Nov 21, 2018 | 139.42 | 139.42 | 139.42 | 0 | -0.05(-0.03%) | |
Nov 20, 2018 | 138.66 | 140.67 | 138.66 | 139.47 | 15,227 | -1.28(-0.91%) |
Nov 19, 2018 | 141.20 | 141.84 | 139.46 | 140.75 | 9,787 | -0.72(-0.51%) |
Nov 16, 2018 | 140.82 | 141.63 | 139.75 | 141.47 | 5,451 | +1.60(+1.14%) |
Nov 15, 2018 | 137.58 | 139.98 | 136.87 | 139.87 | 10,733 | +1.47(+1.06%) |
Nov 14, 2018 | 140.74 | 140.74 | 137.76 | 138.41 | 15,034 | -2.75(-1.95%) |
Nov 13, 2018 | 142.52 | 143.45 | 140.81 | 141.16 | 11,790 | -0.79(-0.56%) |
Nov 12, 2018 | 143.40 | 143.54 | 141.95 | 141.95 | 11,951 | -1.74(-1.21%) |
Nov 09, 2018 | 144.25 | 144.41 | 143.48 | 143.69 | 4,034 | -1.17(-0.81%) |
Nov 08, 2018 | 145.54 | 145.96 | 144.72 | 144.86 | 8,759 | -0.99(-0.68%) |
Nov 07, 2018 | 144.16 | 146.11 | 144.02 | 145.85 | 8,995 | +2.50(+1.75%) |
Nov 06, 2018 | 144.70 | 144.70 | 142.82 | 143.35 | 10,164 | +0.13(+0.09%) |
Nov 05, 2018 | 143.07 | 143.38 | 142.09 | 143.22 | 2,961 | +0.65(+0.46%) |
Nov 02, 2018 | 144.81 | 145.21 | 141.96 | 142.57 | 31,290 | -0.88(-0.61%) |
Nov 01, 2018 | 140.46 | 143.72 | 140.46 | 143.45 | 58,423 | +3.66(+2.62%) |
Oct 31, 2018 | 140.44 | 140.84 | 139.43 | 139.79 | 11,277 | +0.53(+0.38%) |
Oct 30, 2018 | 138.41 | 139.28 | 137.32 | 139.26 | 14,756 | +0.50(+0.36%) |
Oct 29, 2018 | 141.41 | 142.28 | 137.12 | 138.76 | 86,560 | -0.28(-0.20%) |
Oct 26, 2018 | 139.40 | 140.54 | 137.22 | 139.04 | 17,771 | -1.90(-1.35%) |
Oct 25, 2018 | 138.78 | 142.14 | 137.53 | 140.94 | 15,615 | +2.31(+1.67%) |
Oct 24, 2018 | 144.50 | 145.26 | 138.56 | 138.63 | 28,175 | -6.30(-4.35%) |
Oct 23, 2018 | 143.91 | 145.73 | 142.41 | 144.93 | 11,342 | -0.89(-0.61%) |
Oct 22, 2018 | 145.88 | 146.06 | 144.98 | 145.81 | 10,380 | -1.21(-0.83%) |
Oct 19, 2018 | 148.86 | 149.23 | 146.72 | 147.03 | 21,260 | -1.06(-0.71%) |
Oct 18, 2018 | 149.53 | 149.53 | 146.94 | 148.08 | 7,159 | -1.84(-1.23%) |
Oct 17, 2018 | 148.30 | 150.18 | 147.81 | 149.93 | 11,462 | +1.04(+0.70%) |
Oct 16, 2018 | 145.58 | 149.04 | 145.35 | 148.89 | 47,145 | +4.04(+2.79%) |
Oct 15, 2018 | 144.29 | 145.61 | 144.14 | 144.85 | 8,885 | -0.11(-0.08%) |
Oct 12, 2018 | 144.03 | 145.23 | 143.40 | 144.96 | 7,304 | +2.26(+1.58%) |
Oct 11, 2018 | 146.64 | 146.86 | 141.93 | 142.71 | 25,774 | -4.48(-3.04%) |
Oct 10, 2018 | 150.79 | 151.03 | 147.12 | 147.18 | 18,938 | -3.41(-2.27%) |
Oct 09, 2018 | 149.00 | 151.20 | 149.00 | 150.59 | 27,866 | +0.15(+0.10%) |
Oct 08, 2018 | 150.25 | 151.00 | 150.20 | 150.45 | 2,582 | -0.29(-0.20%) |
Oct 05, 2018 | 152.07 | 152.07 | 149.47 | 150.74 | 4,579 | -0.32(-0.21%) |
Oct 04, 2018 | 153.37 | 153.37 | 149.92 | 151.06 | 13,193 | -2.68(-1.74%) |
Oct 03, 2018 | 152.65 | 154.20 | 152.65 | 153.74 | 10,340 | +1.57(+1.03%) |
Oct 02, 2018 | 152.11 | 152.47 | 151.42 | 152.17 | 78,246 | +0.06(+0.04%) |
Oct 01, 2018 | 154.28 | 154.38 | 151.87 | 152.11 | 83,711 | -1.85(-1.20%) |
Sep 28, 2018 | 153.40 | 154.37 | 152.25 | 153.96 | 16,681 | -0.04(-0.02%) |
Sep 27, 2018 | 153.66 | 154.23 | 153.63 | 154.00 | 6,741 | +0.78(+0.51%) |
Sep 26, 2018 | 154.20 | 154.81 | 153.22 | 153.22 | 5,006 | -0.67(-0.44%) |
Sep 25, 2018 | 154.45 | 154.85 | 153.79 | 153.89 | 22,648 | -0.17(-0.11%) |
Sep 24, 2018 | 154.28 | 154.28 | 154.06 | 154.06 | 3,129 | -0.77(-0.50%) |
Sep 21, 2018 | 155.40 | 155.79 | 154.78 | 154.82 | 22,621 | -0.26(-0.17%) |
Sep 20, 2018 | 153.06 | 155.12 | 153.06 | 155.08 | 6,250 | +2.76(+1.81%) |
Sep 19, 2018 | 152.81 | 153.32 | 152.29 | 152.32 | 5,575 | -0.26(-0.17%) |
Sep 18, 2018 | 151.90 | 152.95 | 151.59 | 152.58 | 23,404 | +1.25(+0.83%) |
Sep 17, 2018 | 152.80 | 152.80 | 151.23 | 151.33 | 4,299 | -1.65(-1.08%) |
Sep 14, 2018 | 153.33 | 153.51 | 152.72 | 152.98 | 5,136 | -0.57(-0.37%) |
Sep 13, 2018 | 153.22 | 153.67 | 153.09 | 153.54 | 8,536 | +0.64(+0.42%) |
Sep 12, 2018 | 152.22 | 153.12 | 152.22 | 152.90 | 4,337 | +0.33(+0.22%) |
Sep 11, 2018 | 152.66 | 152.86 | 151.81 | 152.57 | 6,039 | -0.58(-0.38%) |
Sep 10, 2018 | 154.24 | 154.55 | 153.16 | 153.16 | 5,095 | -0.82(-0.54%) |
Sep 07, 2018 | 153.92 | 154.17 | 153.21 | 153.98 | 10,709 | +0.19(+0.12%) |
Sep 06, 2018 | 154.93 | 154.93 | 153.60 | 153.80 | 2,147 | -1.14(-0.73%) |
Sep 05, 2018 | 154.46 | 155.03 | 154.19 | 154.93 | 11,872 | +0.60(+0.39%) |
Sep 04, 2018 | 154.79 | 154.79 | 153.40 | 154.33 | 6,435 | -0.81(-0.53%) |
Aug 31, 2018 | 155.15 | 155.15 | 155.15 | 0 | +0.71(+0.46%) | |
Aug 30, 2018 | 153.99 | 155.23 | 153.99 | 154.44 | 4,893 | -0.17(-0.11%) |
Aug 29, 2018 | 153.18 | 154.74 | 153.14 | 154.61 | 14,494 | +0.70(+0.46%) |
Aug 28, 2018 | 153.27 | 153.97 | 153.27 | 153.91 | 7,096 | +0.24(+0.15%) |
Aug 27, 2018 | 154.07 | 154.18 | 153.45 | 153.67 | 14,515 | +0.20(+0.13%) |
Aug 24, 2018 | 153.21 | 153.47 | 152.37 | 153.47 | 24,916 | +0.29(+0.19%) |
Aug 23, 2018 | 153.63 | 153.76 | 153.00 | 153.18 | 3,962 | -0.74(-0.48%) |
Aug 22, 2018 | 153.04 | 154.28 | 153.04 | 153.92 | 8,548 | -0.17(-0.11%) |
Aug 21, 2018 | 154.91 | 154.91 | 153.58 | 154.09 | 92,788 | -0.49(-0.32%) |
Aug 20, 2018 | 153.38 | 154.70 | 153.38 | 154.59 | 29,840 | +1.21(+0.79%) |
Aug 17, 2018 | 152.54 | 153.80 | 152.15 | 153.38 | 11,802 | +0.46(+0.30%) |
Aug 16, 2018 | 151.47 | 152.92 | 151.23 | 152.92 | 9,813 | +1.58(+1.05%) |
Aug 15, 2018 | 150.75 | 151.34 | 149.91 | 151.34 | 6,784 | -0.08(-0.05%) |
Aug 14, 2018 | 151.26 | 151.91 | 151.15 | 151.42 | 6,769 | +0.43(+0.28%) |
Aug 13, 2018 | 150.84 | 151.39 | 150.65 | 150.99 | 5,948 | +0.15(+0.10%) |
Aug 10, 2018 | 150.57 | 151.01 | 150.43 | 150.84 | 4,262 | -0.13(-0.08%) |
Aug 09, 2018 | 151.44 | 151.70 | 150.97 | 150.97 | 12,671 | -1.43(-0.94%) |
Aug 08, 2018 | 151.13 | 152.64 | 150.74 | 152.40 | 8,806 | +1.19(+0.79%) |
Aug 07, 2018 | 150.30 | 151.72 | 150.30 | 151.21 | 10,944 | +1.28(+0.85%) |
Aug 06, 2018 | 148.78 | 150.26 | 148.78 | 149.93 | 8,622 | +0.70(+0.47%) |
Aug 03, 2018 | 148.44 | 149.29 | 148.44 | 149.22 | 4,808 | +0.44(+0.30%) |
Aug 02, 2018 | 148.28 | 149.30 | 147.71 | 148.78 | 58,541 | +0.57(+0.39%) |
Aug 01, 2018 | 147.82 | 148.57 | 147.55 | 148.21 | 82,729 | +0.44(+0.30%) |
Jul 31, 2018 | 146.47 | 148.16 | 146.37 | 147.77 | 10,955 | +1.91(+1.31%) |
Jul 30, 2018 | 145.10 | 146.23 | 145.10 | 145.87 | 3,081 | +0.69(+0.47%) |
Jul 27, 2018 | 145.75 | 145.75 | 144.51 | 145.18 | 2,513 | -1.15(-0.79%) |
Jul 26, 2018 | 146.60 | 147.12 | 145.85 | 146.33 | 4,650 | -0.06(-0.04%) |
Jul 25, 2018 | 144.13 | 146.40 | 144.13 | 146.40 | 16,140 | +1.68(+1.16%) |
Jul 24, 2018 | 145.51 | 145.51 | 143.88 | 144.71 | 19,919 | +0.21(+0.15%) |
Jul 23, 2018 | 144.11 | 144.83 | 144.06 | 144.50 | 1,912 | +0.31(+0.22%) |
Jul 20, 2018 | 143.81 | 144.51 | 143.81 | 144.19 | 11,631 | -0.51(-0.35%) |
Jul 19, 2018 | 143.96 | 144.70 | 143.66 | 144.70 | 15,657 | -0.27(-0.19%) |
Jul 18, 2018 | 144.78 | 144.97 | 144.35 | 144.97 | 17,724 | -0.34(-0.23%) |
Jul 17, 2018 | 144.04 | 145.55 | 144.04 | 145.31 | 5,133 | +1.41(+0.98%) |
Jul 16, 2018 | 144.53 | 144.53 | 143.44 | 143.90 | 4,035 | -1.63(-1.12%) |
Jul 13, 2018 | 145.83 | 146.24 | 145.50 | 145.53 | 8,962 | -0.60(-0.41%) |
Jul 12, 2018 | 144.95 | 146.18 | 144.95 | 146.13 | 9,212 | +1.49(+1.03%) |
Jul 11, 2018 | 143.38 | 144.64 | 143.38 | 144.64 | 3,291 | -0.04(-0.03%) |
Jul 10, 2018 | 144.86 | 144.86 | 144.11 | 144.68 | 9,061 | +0.11(+0.08%) |
Jul 09, 2018 | 143.82 | 145.02 | 143.74 | 144.57 | 10,497 | +1.02(+0.71%) |
Jul 06, 2018 | 141.46 | 143.66 | 141.46 | 143.55 | 11,983 | +2.21(+1.57%) |
Jul 05, 2018 | 139.92 | 141.39 | 139.86 | 141.34 | 7,781 | +1.94(+1.39%) |
Jul 03, 2018 | 139.40 | 139.40 | 139.40 | 0 | +1.08(+0.78%) | |
Jul 02, 2018 | 137.49 | 138.32 | 136.89 | 138.32 | 5,159 | -0.18(-0.13%) |
Jun 29, 2018 | 139.46 | 139.59 | 138.50 | 138.50 | 6,641 | +0.13(+0.09%) |
Jun 28, 2018 | 137.46 | 138.98 | 136.59 | 138.37 | 16,382 | +0.97(+0.71%) |
Jun 27, 2018 | 138.60 | 139.79 | 137.33 | 137.40 | 7,990 | -1.98(-1.42%) |
Jun 26, 2018 | 139.39 | 139.93 | 138.18 | 139.38 | 5,960 | +0.07(+0.05%) |
Jun 25, 2018 | 140.47 | 140.47 | 138.39 | 139.32 | 12,045 | -1.79(-1.27%) |
Jun 22, 2018 | 140.93 | 141.18 | 140.86 | 141.10 | 11,989 | +0.37(+0.26%) |
Jun 21, 2018 | 141.81 | 142.93 | 140.51 | 140.74 | 19,680 | -1.90(-1.33%) |
Jun 20, 2018 | 142.19 | 143.03 | 142.16 | 142.64 | 27,778 | +1.29(+0.91%) |
Jun 19, 2018 | 140.38 | 141.40 | 140.38 | 141.35 | 15,581 | +0.38(+0.27%) |
Jun 18, 2018 | 141.45 | 141.45 | 140.68 | 140.97 | 9,228 | -1.22(-0.86%) |
Jun 15, 2018 | 142.19 | 140.95 | 142.19 | 5,491 | +0.36(+0.25%) | |
Jun 14, 2018 | 141.24 | 141.84 | 140.98 | 141.83 | 12,738 | +0.32(+0.23%) |
Jun 13, 2018 | 141.29 | 142.53 | 141.25 | 141.51 | 8,479 | +0.25(+0.18%) |
Jun 12, 2018 | 141.07 | 141.93 | 141.07 | 141.26 | 19,512 | +0.12(+0.08%) |
Jun 11, 2018 | 140.91 | 141.72 | 140.75 | 141.14 | 9,954 | +0.06(+0.05%) |
Jun 08, 2018 | 140.10 | 141.36 | 140.10 | 141.08 | 6,503 | +1.09(+0.78%) |
Jun 07, 2018 | 140.01 | 140.11 | 139.21 | 139.98 | 9,372 | +0.47(+0.33%) |
Jun 06, 2018 | 139.75 | 139.52 | 11,701 | +2.20(+1.60%) | ||
Jun 05, 2018 | 136.49 | 137.97 | 136.49 | 137.32 | 16,336 | +0.63(+0.46%) |
Jun 04, 2018 | 137.09 | 137.33 | 135.87 | 136.69 | 7,063 | -0.61(-0.45%) |
Jun 01, 2018 | 136.44 | 137.36 | 136.44 | 137.30 | 12,642 | +1.48(+1.09%) |
May 31, 2018 | 135.96 | 136.50 | 135.52 | 135.82 | 9,601 | -0.68(-0.50%) |
May 30, 2018 | 134.78 | 136.71 | 134.78 | 136.51 | 7,902 | +2.10(+1.56%) |
May 29, 2018 | 134.08 | 134.77 | 133.09 | 134.41 | 8,315 | -0.88(-0.65%) |
May 25, 2018 | 135.28 | 135.28 | 135.28 | 0 | +0.36(+0.27%) | |
May 24, 2018 | 134.87 | 135.31 | 134.41 | 134.92 | 4,866 | -0.18(-0.13%) |
May 23, 2018 | 135.38 | 135.71 | 134.90 | 135.10 | 6,013 | +0.30(+0.22%) |
May 22, 2018 | 135.20 | 135.70 | 134.80 | 134.80 | 5,073 | -0.39(-0.29%) |
May 21, 2018 | 136.80 | 136.94 | 135.04 | 135.19 | 5,246 | -1.35(-0.99%) |
May 18, 2018 | 136.10 | 136.61 | 135.46 | 136.54 | 8,906 | +0.28(+0.21%) |
May 17, 2018 | 135.07 | 136.44 | 134.54 | 136.26 | 12,337 | +1.22(+0.90%) |
May 16, 2018 | 134.67 | 135.43 | 134.09 | 135.04 | 13,602 | +0.37(+0.27%) |
May 15, 2018 | 134.63 | 134.89 | 134.29 | 134.67 | 25,840 | -0.59(-0.44%) |
May 14, 2018 | 135.02 | 136.16 | 134.77 | 135.27 | 16,212 | +0.88(+0.65%) |
May 11, 2018 | 131.60 | 134.39 | 131.60 | 134.39 | 4,054 | +3.32(+2.54%) |
May 10, 2018 | 130.42 | 132.48 | 130.42 | 131.07 | 4,443 | +1.24(+0.95%) |
May 09, 2018 | 128.55 | 130.02 | 128.02 | 129.83 | 20,107 | +1.28(+0.99%) |
May 08, 2018 | 129.06 | 129.16 | 128.15 | 128.55 | 8,707 | -1.02(-0.79%) |
May 07, 2018 | 129.33 | 130.25 | 129.33 | 129.57 | 27,462 | +0.12(+0.09%) |
May 04, 2018 | 127.54 | 129.88 | 127.18 | 129.46 | 10,741 | +1.32(+1.03%) |
May 03, 2018 | 129.54 | 129.54 | 127.04 | 128.13 | 8,709 | -1.85(-1.42%) |
May 02, 2018 | 130.95 | 131.24 | 129.99 | 129.99 | 4,074 | -1.67(-1.27%) |