Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 166.99 | 169.21 | 166.36 | 169.10 | 738,023 | +2.46(+1.47%) |
Apr 29, 2019 | 168.04 | 168.90 | 166.46 | 166.65 | 408,012 | -2.11(-1.25%) |
Apr 26, 2019 | 169.53 | 169.55 | 168.01 | 168.76 | 403,987 | +0.48(+0.29%) |
Apr 25, 2019 | 165.09 | 168.69 | 165.09 | 168.28 | 690,003 | +1.51(+0.90%) |
Apr 24, 2019 | 166.24 | 167.03 | 164.39 | 166.77 | 572,741 | +1.60(+0.97%) |
Apr 23, 2019 | 163.78 | 165.63 | 163.12 | 165.17 | 615,216 | +2.20(+1.35%) |
Apr 22, 2019 | 164.57 | 164.59 | 161.10 | 162.98 | 548,938 | -2.10(-1.27%) |
Apr 18, 2019 | 163.45 | 165.39 | 162.80 | 165.08 | 705,077 | +1.95(+1.20%) |
Apr 17, 2019 | 167.11 | 167.11 | 162.47 | 163.13 | 868,027 | -3.46(-2.08%) |
Apr 16, 2019 | 171.76 | 171.98 | 166.20 | 166.59 | 738,330 | -5.21(-3.03%) |
Apr 15, 2019 | 171.73 | 172.13 | 170.91 | 171.80 | 466,405 | +0.04(+0.02%) |
Apr 12, 2019 | 170.80 | 171.81 | 169.50 | 171.76 | 446,287 | +0.78(+0.46%) |
Apr 11, 2019 | 170.57 | 171.33 | 169.62 | 170.97 | 426,119 | +0.80(+0.47%) |
Apr 10, 2019 | 169.48 | 170.32 | 168.81 | 170.17 | 737,830 | +1.35(+0.80%) |
Apr 09, 2019 | 169.71 | 169.86 | 168.59 | 168.83 | 551,617 | -0.77(-0.45%) |
Apr 08, 2019 | 170.14 | 170.30 | 168.73 | 169.59 | 455,408 | -0.56(-0.33%) |
Apr 05, 2019 | 169.71 | 170.46 | 169.21 | 170.16 | 481,220 | +0.38(+0.22%) |
Apr 04, 2019 | 170.69 | 170.69 | 168.80 | 169.78 | 425,604 | -0.53(-0.31%) |
Apr 03, 2019 | 170.53 | 170.76 | 168.78 | 170.31 | 628,988 | +0.13(+0.07%) |
Apr 02, 2019 | 168.94 | 170.66 | 167.22 | 170.18 | 799,917 | +1.29(+0.76%) |
Apr 01, 2019 | 168.94 | 169.05 | 166.47 | 168.89 | 791,649 | -0.04(-0.02%) |
Mar 29, 2019 | 169.33 | 169.59 | 168.07 | 168.94 | 876,653 | -0.16(-0.09%) |
Mar 28, 2019 | 168.23 | 169.16 | 167.41 | 169.10 | 680,737 | +1.34(+0.80%) |
Mar 27, 2019 | 167.61 | 168.25 | 166.67 | 167.76 | 614,596 | -0.02(-0.01%) |
Mar 26, 2019 | 166.90 | 167.84 | 166.60 | 167.78 | 531,927 | +1.42(+0.85%) |
Mar 25, 2019 | 166.88 | 167.28 | 165.88 | 166.35 | 381,812 | -0.35(-0.21%) |
Mar 22, 2019 | 166.26 | 168.56 | 166.20 | 166.71 | 765,049 | +0.76(+0.46%) |
Mar 21, 2019 | 163.56 | 166.61 | 163.56 | 165.95 | 673,374 | +1.69(+1.03%) |
Mar 20, 2019 | 164.23 | 165.41 | 162.54 | 164.26 | 659,900 | +0.20(+0.12%) |
Mar 19, 2019 | 164.65 | 164.94 | 163.50 | 164.06 | 730,272 | -0.65(-0.40%) |
Mar 18, 2019 | 166.33 | 166.84 | 163.61 | 164.71 | 589,164 | -1.48(-0.89%) |
Mar 15, 2019 | 167.05 | 167.21 | 165.85 | 166.19 | 1,161,821 | -0.92(-0.55%) |
Mar 14, 2019 | 166.46 | 167.26 | 165.84 | 167.11 | 553,658 | +0.59(+0.35%) |
Mar 13, 2019 | 166.30 | 167.38 | 166.30 | 166.52 | 651,164 | +0.43(+0.26%) |
Mar 12, 2019 | 165.34 | 166.41 | 164.62 | 166.10 | 952,730 | +1.19(+0.72%) |
Mar 11, 2019 | 164.43 | 165.18 | 163.38 | 164.91 | 435,500 | +0.84(+0.51%) |
Mar 08, 2019 | 162.98 | 164.54 | 162.57 | 164.07 | 758,703 | +0.78(+0.48%) |
Mar 07, 2019 | 163.42 | 165.02 | 162.69 | 163.29 | 921,253 | +0.03(+0.02%) |
Mar 06, 2019 | 164.01 | 164.46 | 163.21 | 163.26 | 511,663 | -0.81(-0.49%) |
Mar 05, 2019 | 163.29 | 164.94 | 162.91 | 164.07 | 524,543 | +0.64(+0.39%) |
Mar 04, 2019 | 162.40 | 163.86 | 161.50 | 163.43 | 718,607 | +1.19(+0.73%) |
Mar 01, 2019 | 162.69 | 162.75 | 160.47 | 162.25 | 688,065 | -0.32(-0.20%) |
Feb 28, 2019 | 161.97 | 165.10 | 161.48 | 162.56 | 1,374,729 | +0.30(+0.19%) |
Feb 27, 2019 | 162.04 | 162.53 | 160.43 | 162.26 | 704,678 | -0.55(-0.34%) |
Feb 26, 2019 | 163.10 | 163.15 | 162.15 | 162.81 | 485,405 | +0.26(+0.16%) |
Feb 25, 2019 | 163.98 | 163.98 | 162.37 | 162.56 | 546,808 | -1.19(-0.72%) |
Feb 22, 2019 | 163.84 | 164.84 | 161.40 | 163.74 | 644,963 | +0.11(+0.07%) |
Feb 21, 2019 | 161.42 | 163.78 | 160.90 | 163.63 | 496,397 | +1.51(+0.93%) |
Feb 20, 2019 | 163.90 | 164.02 | 160.59 | 162.12 | 613,498 | -1.96(-1.20%) |
Feb 19, 2019 | 163.28 | 164.78 | 163.28 | 164.08 | 821,812 | +0.32(+0.19%) |
Feb 15, 2019 | 164.49 | 164.49 | 163.30 | 163.77 | 716,799 | +0.29(+0.18%) |
Feb 14, 2019 | 163.63 | 164.50 | 162.91 | 163.47 | 662,856 | -0.29(-0.18%) |
Feb 13, 2019 | 161.18 | 163.88 | 160.90 | 163.77 | 754,877 | +2.18(+1.35%) |
Feb 12, 2019 | 163.01 | 163.01 | 160.61 | 161.59 | 708,683 | -1.33(-0.82%) |
Feb 11, 2019 | 162.62 | 163.81 | 161.94 | 162.91 | 592,874 | +0.46(+0.28%) |
Feb 08, 2019 | 162.43 | 163.84 | 161.59 | 162.45 | 672,261 | -0.65(-0.40%) |
Feb 07, 2019 | 161.62 | 163.40 | 160.94 | 163.11 | 717,411 | +1.10(+0.68%) |
Feb 06, 2019 | 162.66 | 162.66 | 161.47 | 162.00 | 583,323 | -0.45(-0.28%) |
Feb 05, 2019 | 162.87 | 162.87 | 158.91 | 162.45 | 828,457 | +1.80(+1.12%) |
Feb 04, 2019 | 158.44 | 160.67 | 157.05 | 160.65 | 901,402 | +1.79(+1.12%) |
Feb 01, 2019 | 161.49 | 161.89 | 157.44 | 158.86 | 953,617 | -2.27(-1.41%) |
Jan 31, 2019 | 159.19 | 161.50 | 157.89 | 161.13 | 1,066,057 | +1.41(+0.88%) |
Jan 30, 2019 | 158.47 | 160.30 | 158.22 | 159.72 | 710,290 | +0.42(+0.26%) |
Jan 29, 2019 | 157.80 | 159.34 | 156.98 | 159.31 | 662,252 | +1.58(+1.00%) |
Jan 28, 2019 | 155.57 | 157.83 | 154.94 | 157.73 | 829,760 | +1.83(+1.17%) |
Jan 25, 2019 | 154.99 | 156.14 | 154.82 | 155.90 | 685,311 | +1.42(+0.92%) |
Jan 24, 2019 | 154.33 | 154.81 | 152.85 | 154.48 | 513,796 | +0.01(+0.01%) |
Jan 23, 2019 | 153.83 | 154.56 | 153.30 | 154.47 | 613,465 | +0.76(+0.49%) |
Jan 22, 2019 | 153.68 | 154.17 | 152.16 | 153.71 | 543,411 | -0.05(-0.03%) |
Jan 18, 2019 | 153.58 | 153.91 | 152.02 | 153.76 | 576,720 | +0.63(+0.41%) |
Jan 17, 2019 | 152.13 | 153.47 | 151.96 | 153.13 | 514,957 | +0.99(+0.65%) |
Jan 16, 2019 | 150.18 | 152.33 | 148.91 | 152.15 | 760,811 | +1.98(+1.32%) |
Jan 15, 2019 | 149.01 | 150.90 | 149.01 | 150.17 | 505,270 | +1.34(+0.90%) |
Jan 14, 2019 | 148.81 | 149.71 | 148.13 | 148.82 | 412,788 | -0.34(-0.23%) |
Jan 11, 2019 | 148.68 | 149.27 | 147.75 | 149.17 | 597,911 | +0.50(+0.34%) |
Jan 10, 2019 | 146.62 | 148.81 | 145.90 | 148.66 | 681,542 | +1.86(+1.27%) |
Jan 09, 2019 | 145.92 | 146.92 | 144.02 | 146.80 | 893,988 | +1.25(+0.86%) |
Jan 08, 2019 | 143.14 | 145.61 | 142.67 | 145.55 | 893,236 | +2.96(+2.07%) |
Jan 07, 2019 | 143.22 | 144.81 | 142.28 | 142.59 | 652,128 | -0.40(-0.28%) |
Jan 04, 2019 | 142.47 | 143.85 | 142.12 | 142.99 | 688,304 | +1.00(+0.71%) |
Jan 03, 2019 | 141.28 | 144.30 | 141.28 | 141.99 | 762,042 | +0.67(+0.47%) |
Jan 02, 2019 | 144.14 | 145.37 | 140.60 | 141.32 | 787,580 | -4.05(-2.79%) |
Dec 31, 2018 | 144.61 | 145.38 | 142.64 | 145.37 | 706,143 | +1.15(+0.80%) |
Dec 28, 2018 | 144.94 | 145.73 | 142.26 | 144.22 | 886,810 | +0.61(+0.42%) |
Dec 27, 2018 | 142.41 | 143.65 | 139.69 | 143.61 | 1,147,409 | +0.10(+0.07%) |
Dec 26, 2018 | 140.26 | 143.51 | 138.31 | 143.51 | 819,039 | +3.69(+2.64%) |
Dec 24, 2018 | 146.74 | 147.06 | 139.32 | 139.83 | 759,152 | -6.79(-4.63%) |
Dec 21, 2018 | 149.66 | 154.25 | 146.62 | 146.62 | 1,755,940 | -2.77(-1.86%) |
Dec 20, 2018 | 150.22 | 151.64 | 148.31 | 149.39 | 806,925 | -0.32(-0.22%) |
Dec 19, 2018 | 150.97 | 151.81 | 149.07 | 149.72 | 780,295 | -0.94(-0.62%) |
Dec 18, 2018 | 149.91 | 151.59 | 149.57 | 150.65 | 881,046 | +1.69(+1.13%) |
Dec 17, 2018 | 155.11 | 155.70 | 148.41 | 148.96 | 1,034,614 | -5.82(-3.76%) |
Dec 14, 2018 | 154.57 | 155.47 | 154.01 | 154.78 | 815,663 | +0.25(+0.16%) |
Dec 13, 2018 | 152.56 | 155.59 | 152.37 | 154.53 | 809,989 | +2.29(+1.51%) |
Dec 12, 2018 | 156.54 | 156.57 | 152.13 | 152.24 | 809,718 | -3.39(-2.18%) |
Dec 11, 2018 | 156.17 | 156.82 | 155.63 | 155.63 | 578,285 | +0.39(+0.25%) |
Dec 10, 2018 | 156.29 | 156.29 | 151.40 | 155.24 | 852,212 | -0.96(-0.61%) |
Dec 07, 2018 | 158.15 | 158.93 | 155.45 | 156.20 | 952,834 | -2.53(-1.60%) |
Dec 06, 2018 | 154.25 | 158.82 | 152.55 | 158.73 | 1,767,695 | +3.60(+2.32%) |
Dec 04, 2018 | 157.85 | 157.94 | 154.71 | 155.13 | 891,373 | -2.81(-1.78%) |
Dec 03, 2018 | 158.44 | 158.44 | 156.42 | 157.94 | 819,587 | +0.11(+0.07%) |
Nov 30, 2018 | 156.70 | 157.89 | 155.71 | 157.82 | 1,142,049 | +2.07(+1.33%) |
Nov 29, 2018 | 156.18 | 156.42 | 154.87 | 155.75 | 594,923 | -0.61(-0.39%) |
Nov 28, 2018 | 155.71 | 156.38 | 155.03 | 156.37 | 702,674 | +0.67(+0.43%) |
Nov 27, 2018 | 154.29 | 155.86 | 153.59 | 155.69 | 543,178 | +1.33(+0.86%) |
Nov 26, 2018 | 154.58 | 154.92 | 152.90 | 154.36 | 537,848 | +0.50(+0.32%) |
Nov 23, 2018 | 154.21 | 154.73 | 152.57 | 153.86 | 213,726 | -0.55(-0.35%) |
Nov 21, 2018 | 154.41 | 154.41 | 154.41 | 0 | -0.07(-0.04%) | |
Nov 20, 2018 | 155.50 | 156.18 | 153.72 | 154.48 | 695,754 | -1.01(-0.65%) |
Nov 19, 2018 | 153.66 | 155.53 | 152.85 | 155.49 | 645,635 | +1.83(+1.19%) |
Nov 16, 2018 | 151.26 | 154.44 | 150.70 | 153.66 | 823,028 | +2.44(+1.61%) |
Nov 15, 2018 | 152.94 | 153.01 | 150.35 | 151.22 | 804,367 | -2.42(-1.57%) |
Nov 14, 2018 | 154.10 | 154.64 | 152.74 | 153.64 | 538,960 | -0.36(-0.23%) |
Nov 13, 2018 | 153.28 | 154.25 | 152.06 | 154.00 | 815,823 | +1.41(+0.92%) |
Nov 12, 2018 | 151.20 | 153.16 | 151.20 | 152.59 | 682,476 | +1.43(+0.94%) |
Nov 09, 2018 | 150.83 | 151.70 | 150.11 | 151.16 | 433,611 | +0.26(+0.18%) |
Nov 08, 2018 | 150.94 | 151.33 | 149.41 | 150.90 | 378,449 | -0.12(-0.08%) |
Nov 07, 2018 | 149.80 | 151.30 | 149.30 | 151.01 | 689,196 | +1.85(+1.24%) |
Nov 06, 2018 | 147.06 | 149.67 | 146.91 | 149.16 | 878,003 | +2.52(+1.72%) |
Nov 05, 2018 | 144.07 | 147.57 | 143.76 | 146.64 | 960,755 | +3.22(+2.25%) |
Nov 02, 2018 | 146.02 | 146.02 | 142.45 | 143.42 | 777,627 | -1.78(-1.23%) |
Nov 01, 2018 | 145.34 | 146.38 | 144.42 | 145.20 | 648,735 | -0.04(-0.03%) |
Oct 31, 2018 | 148.01 | 148.01 | 144.43 | 145.24 | 1,094,311 | -2.68(-1.81%) |
Oct 30, 2018 | 149.09 | 151.24 | 146.76 | 147.92 | 1,127,043 | +0.39(+0.26%) |
Oct 29, 2018 | 145.62 | 148.03 | 145.62 | 147.53 | 662,788 | +2.69(+1.86%) |
Oct 26, 2018 | 147.25 | 147.25 | 143.44 | 144.84 | 888,113 | -2.31(-1.57%) |
Oct 25, 2018 | 146.24 | 148.20 | 145.26 | 147.15 | 488,288 | +0.84(+0.57%) |
Oct 24, 2018 | 144.22 | 148.15 | 143.77 | 146.31 | 657,963 | +2.45(+1.70%) |
Oct 23, 2018 | 142.41 | 144.76 | 141.43 | 143.86 | 596,906 | +0.72(+0.50%) |
Oct 22, 2018 | 146.92 | 147.49 | 142.91 | 143.14 | 604,506 | -4.25(-2.88%) |
Oct 19, 2018 | 146.00 | 147.74 | 146.00 | 147.39 | 536,490 | +1.38(+0.95%) |
Oct 18, 2018 | 145.76 | 147.00 | 145.45 | 146.00 | 388,231 | +0.25(+0.17%) |
Oct 17, 2018 | 145.79 | 146.47 | 144.76 | 145.76 | 631,980 | -0.12(-0.08%) |
Oct 16, 2018 | 143.59 | 146.45 | 142.81 | 145.87 | 625,732 | +2.68(+1.87%) |
Oct 15, 2018 | 142.63 | 145.08 | 142.63 | 143.19 | 548,369 | +0.09(+0.06%) |
Oct 12, 2018 | 144.18 | 145.28 | 142.49 | 143.10 | 675,473 | -0.33(-0.23%) |
Oct 11, 2018 | 148.14 | 148.14 | 143.11 | 143.43 | 1,006,761 | -4.28(-2.90%) |
Oct 10, 2018 | 149.17 | 150.42 | 147.51 | 147.71 | 609,517 | -2.29(-1.53%) |
Oct 09, 2018 | 148.47 | 150.13 | 147.53 | 150.00 | 672,168 | +1.49(+1.00%) |
Oct 08, 2018 | 146.92 | 149.59 | 146.92 | 148.51 | 636,136 | +1.67(+1.14%) |
Oct 05, 2018 | 147.06 | 148.26 | 146.63 | 146.84 | 452,207 | +0.07(+0.05%) |
Oct 04, 2018 | 147.20 | 147.59 | 145.41 | 146.77 | 658,790 | -1.15(-0.78%) |
Oct 03, 2018 | 149.38 | 150.09 | 146.53 | 147.92 | 567,840 | -1.14(-0.77%) |
Oct 02, 2018 | 149.24 | 150.44 | 148.90 | 149.06 | 449,730 | +0.03(+0.02%) |
Oct 01, 2018 | 149.78 | 150.43 | 148.96 | 149.04 | 649,938 | -0.98(-0.66%) |
Sep 28, 2018 | 147.01 | 150.09 | 147.01 | 150.02 | 1,055,230 | +2.83(+1.92%) |
Sep 27, 2018 | 147.46 | 148.17 | 146.51 | 147.19 | 612,182 | +0.82(+0.56%) |
Sep 26, 2018 | 148.71 | 148.93 | 146.24 | 146.37 | 811,659 | -2.41(-1.62%) |
Sep 25, 2018 | 148.66 | 149.19 | 147.39 | 148.78 | 707,268 | +0.34(+0.23%) |
Sep 24, 2018 | 151.72 | 152.11 | 147.90 | 148.43 | 682,976 | -3.67(-2.41%) |
Sep 21, 2018 | 151.84 | 152.76 | 150.71 | 152.10 | 1,186,735 | +0.87(+0.58%) |
Sep 20, 2018 | 149.75 | 151.34 | 148.92 | 151.23 | 543,981 | +1.67(+1.11%) |
Sep 19, 2018 | 151.38 | 151.49 | 149.03 | 149.56 | 583,544 | -1.63(-1.08%) |
Sep 18, 2018 | 151.72 | 152.00 | 150.46 | 151.19 | 485,391 | -0.53(-0.35%) |
Sep 17, 2018 | 150.62 | 151.83 | 150.29 | 151.72 | 784,628 | +1.18(+0.79%) |
Sep 14, 2018 | 152.14 | 152.26 | 149.58 | 150.54 | 754,265 | -2.00(-1.31%) |
Sep 13, 2018 | 151.66 | 152.58 | 150.99 | 152.54 | 662,568 | +1.64(+1.09%) |
Sep 12, 2018 | 151.31 | 151.78 | 150.21 | 150.90 | 419,414 | -0.16(-0.11%) |
Sep 11, 2018 | 150.37 | 151.67 | 150.37 | 151.06 | 642,236 | -0.30(-0.20%) |
Sep 10, 2018 | 151.43 | 152.06 | 150.91 | 151.36 | 610,082 | +0.91(+0.61%) |
Sep 07, 2018 | 150.64 | 150.98 | 149.60 | 150.45 | 574,678 | -0.87(-0.58%) |
Sep 06, 2018 | 151.49 | 152.06 | 150.97 | 151.32 | 695,084 | +0.28(+0.19%) |
Sep 05, 2018 | 149.66 | 151.77 | 148.93 | 151.04 | 661,890 | +0.85(+0.57%) |
Sep 04, 2018 | 149.93 | 151.08 | 149.40 | 150.19 | 464,582 | -0.35(-0.23%) |
Aug 31, 2018 | 150.54 | 150.54 | 150.54 | 0 | +0.38(+0.25%) | |
Aug 30, 2018 | 151.83 | 151.83 | 150.05 | 150.16 | 367,232 | -1.17(-0.78%) |
Aug 29, 2018 | 151.92 | 152.22 | 150.94 | 151.34 | 465,359 | -0.19(-0.12%) |
Aug 28, 2018 | 149.79 | 151.57 | 149.44 | 151.53 | 476,950 | +1.66(+1.11%) |
Aug 27, 2018 | 150.46 | 150.52 | 148.44 | 149.87 | 635,106 | -0.27(-0.18%) |
Aug 24, 2018 | 148.54 | 150.41 | 148.54 | 150.14 | 387,420 | +1.36(+0.91%) |
Aug 23, 2018 | 149.03 | 149.30 | 148.54 | 148.78 | 286,306 | -0.12(-0.08%) |
Aug 22, 2018 | 148.87 | 149.05 | 148.06 | 148.91 | 461,120 | +0.22(+0.15%) |
Aug 21, 2018 | 150.02 | 150.09 | 148.25 | 148.69 | 468,599 | -1.68(-1.11%) |
Aug 20, 2018 | 151.02 | 151.39 | 150.04 | 150.36 | 654,321 | -0.11(-0.07%) |
Aug 17, 2018 | 149.11 | 150.59 | 148.52 | 150.47 | 659,540 | +1.54(+1.04%) |
Aug 16, 2018 | 148.23 | 149.07 | 147.63 | 148.92 | 477,238 | +0.84(+0.57%) |
Aug 15, 2018 | 146.41 | 148.54 | 146.20 | 148.09 | 675,303 | +1.37(+0.94%) |
Aug 14, 2018 | 145.97 | 147.22 | 145.56 | 146.71 | 611,680 | +0.79(+0.54%) |
Aug 13, 2018 | 145.60 | 146.22 | 145.02 | 145.93 | 567,838 | +0.39(+0.27%) |
Aug 10, 2018 | 146.93 | 147.45 | 145.51 | 145.54 | 583,444 | -1.39(-0.95%) |
Aug 09, 2018 | 146.61 | 147.21 | 146.11 | 146.93 | 415,438 | +0.52(+0.35%) |
Aug 08, 2018 | 147.46 | 147.46 | 145.99 | 146.41 | 388,953 | -0.68(-0.46%) |
Aug 07, 2018 | 148.16 | 148.57 | 145.61 | 147.09 | 1,025,025 | -0.92(-0.62%) |
Aug 06, 2018 | 147.60 | 149.51 | 147.00 | 148.01 | 883,609 | +0.11(+0.07%) |
Aug 03, 2018 | 146.75 | 148.14 | 145.70 | 147.91 | 1,004,713 | +1.30(+0.89%) |
Aug 02, 2018 | 146.24 | 147.32 | 143.43 | 146.61 | 745,021 | +0.24(+0.16%) |
Aug 01, 2018 | 144.43 | 146.57 | 141.97 | 146.37 | 1,197,120 | +1.12(+0.77%) |
Jul 31, 2018 | 142.15 | 147.17 | 139.39 | 145.25 | 1,611,439 | +3.84(+2.72%) |
Jul 30, 2018 | 141.52 | 142.20 | 140.43 | 141.41 | 551,553 | -0.05(-0.03%) |
Jul 27, 2018 | 142.39 | 142.40 | 140.80 | 141.46 | 518,915 | -0.53(-0.38%) |
Jul 26, 2018 | 142.06 | 143.17 | 141.60 | 141.99 | 424,918 | +0.31(+0.22%) |
Jul 25, 2018 | 140.66 | 143.18 | 140.38 | 141.68 | 803,464 | +1.58(+1.13%) |
Jul 24, 2018 | 139.90 | 140.29 | 138.76 | 140.10 | 857,264 | +0.19(+0.14%) |
Jul 23, 2018 | 140.19 | 139.09 | 139.91 | 414,254 | -0.16(-0.11%) | |
Jul 20, 2018 | 141.04 | 141.27 | 139.41 | 140.07 | 525,554 | -1.53(-1.08%) |
Jul 19, 2018 | 140.25 | 142.79 | 140.25 | 141.60 | 477,773 | +0.92(+0.65%) |
Jul 18, 2018 | 140.69 | 142.02 | 140.15 | 140.68 | 913,957 | -0.07(-0.05%) |
Jul 17, 2018 | 142.06 | 142.20 | 140.46 | 140.75 | 872,629 | -1.05(-0.74%) |
Jul 16, 2018 | 142.05 | 142.55 | 140.52 | 141.80 | 525,364 | -0.58(-0.40%) |
Jul 13, 2018 | 143.49 | 143.86 | 142.21 | 142.38 | 533,254 | -0.75(-0.52%) |
Jul 12, 2018 | 143.07 | 143.73 | 142.58 | 143.12 | 558,348 | +0.27(+0.19%) |
Jul 11, 2018 | 142.62 | 143.58 | 142.41 | 142.85 | 584,418 | +0.34(+0.24%) |
Jul 10, 2018 | 141.29 | 142.94 | 140.95 | 142.52 | 769,053 | +1.33(+0.94%) |
Jul 09, 2018 | 142.25 | 142.62 | 140.50 | 141.19 | 1,087,924 | -0.81(-0.57%) |
Jul 06, 2018 | 142.16 | 142.61 | 141.45 | 142.00 | 608,412 | +0.41(+0.29%) |
Jul 05, 2018 | 140.97 | 141.66 | 140.37 | 141.59 | 679,289 | +1.16(+0.82%) |
Jul 03, 2018 | 140.43 | 140.43 | 140.43 | 0 | +0.31(+0.22%) | |
Jul 02, 2018 | 141.15 | 141.75 | 138.81 | 140.12 | 919,330 | -1.06(-0.75%) |
Jun 29, 2018 | 142.47 | 139.44 | 141.18 | 1,503,450 | +0.39(+0.28%) | |
Jun 28, 2018 | 138.18 | 141.13 | 138.18 | 140.78 | 1,204,177 | +2.69(+1.94%) |
Jun 27, 2018 | 139.91 | 140.42 | 138.10 | 138.10 | 1,091,717 | -1.38(-0.99%) |
Jun 26, 2018 | 140.20 | 141.00 | 139.39 | 139.48 | 1,032,802 | -0.75(-0.53%) |
Jun 25, 2018 | 139.38 | 140.73 | 138.52 | 140.23 | 1,478,024 | +1.14(+0.82%) |
Jun 22, 2018 | 138.74 | 139.57 | 136.36 | 139.09 | 1,496,653 | +0.75(+0.54%) |
Jun 21, 2018 | 138.08 | 138.85 | 137.66 | 138.34 | 1,112,214 | +0.49(+0.35%) |
Jun 20, 2018 | 137.07 | 138.08 | 136.27 | 137.85 | 1,094,613 | +1.65(+1.21%) |
Jun 19, 2018 | 135.69 | 137.10 | 135.69 | 136.21 | 911,983 | -0.24(-0.17%) |
Jun 18, 2018 | 136.92 | 137.59 | 135.34 | 136.44 | 787,369 | -0.93(-0.68%) |
Jun 15, 2018 | 138.28 | 136.93 | 137.37 | 1,466,610 | +0.44(+0.32%) | |
Jun 14, 2018 | 136.01 | 138.13 | 135.22 | 136.93 | 934,334 | +1.32(+0.97%) |
Jun 13, 2018 | 137.59 | 138.33 | 134.78 | 135.62 | 961,173 | -1.60(-1.16%) |
Jun 12, 2018 | 135.49 | 137.94 | 134.75 | 137.21 | 1,035,937 | +1.56(+1.15%) |
Jun 11, 2018 | 136.43 | 136.88 | 134.98 | 135.66 | 731,197 | -0.98(-0.72%) |
Jun 08, 2018 | 136.38 | 137.23 | 135.78 | 136.64 | 472,410 | +0.78(+0.58%) |
Jun 07, 2018 | 136.48 | 136.84 | 135.57 | 135.86 | 596,145 | -0.46(-0.34%) |
Jun 06, 2018 | 134.77 | 136.32 | 759,839 | +0.43(+0.32%) | ||
Jun 05, 2018 | 138.02 | 138.17 | 135.84 | 135.89 | 996,802 | -1.71(-1.24%) |
Jun 04, 2018 | 136.57 | 137.60 | 135.98 | 137.60 | 902,776 | +1.54(+1.13%) |
Jun 01, 2018 | 134.80 | 136.32 | 133.78 | 136.06 | 845,292 | +1.28(+0.95%) |
May 31, 2018 | 133.71 | 134.96 | 132.89 | 134.78 | 1,527,987 | -0.26(-0.19%) |
May 30, 2018 | 131.04 | 135.55 | 130.79 | 135.04 | 920,621 | +3.57(+2.72%) |
May 29, 2018 | 131.32 | 132.12 | 130.68 | 131.47 | 770,642 | -0.24(-0.18%) |
May 25, 2018 | 131.71 | 131.71 | 131.71 | 0 | +0.85(+0.65%) | |
May 24, 2018 | 131.61 | 131.77 | 129.83 | 130.86 | 1,060,390 | -0.63(-0.48%) |
May 23, 2018 | 130.00 | 132.37 | 129.52 | 131.49 | 1,260,266 | +1.82(+1.41%) |
May 22, 2018 | 129.35 | 129.94 | 128.69 | 129.66 | 1,005,947 | +0.39(+0.30%) |
May 21, 2018 | 128.90 | 129.89 | 127.77 | 129.27 | 1,093,364 | +0.82(+0.64%) |
May 18, 2018 | 129.21 | 129.55 | 127.86 | 128.45 | 770,015 | -0.62(-0.48%) |
May 17, 2018 | 129.66 | 130.24 | 128.78 | 129.07 | 895,544 | -0.80(-0.61%) |
May 16, 2018 | 131.14 | 131.51 | 129.31 | 129.87 | 847,290 | -0.94(-0.72%) |
May 15, 2018 | 133.38 | 133.48 | 130.54 | 130.80 | 920,135 | -3.17(-2.36%) |
May 14, 2018 | 135.44 | 135.61 | 133.16 | 133.97 | 467,317 | -1.50(-1.11%) |
May 11, 2018 | 136.97 | 137.04 | 135.27 | 135.47 | 756,891 | -1.08(-0.79%) |
May 10, 2018 | 135.72 | 136.69 | 135.00 | 136.54 | 956,635 | +1.61(+1.19%) |
May 09, 2018 | 134.21 | 135.01 | 133.59 | 134.93 | 591,749 | +1.02(+0.76%) |
May 08, 2018 | 134.30 | 134.30 | 133.29 | 133.91 | 833,651 | -0.59(-0.44%) |
May 07, 2018 | 134.32 | 134.67 | 133.36 | 134.51 | 418,119 | +0.69(+0.52%) |
May 04, 2018 | 132.35 | 134.15 | 132.26 | 133.82 | 627,346 | +1.22(+0.92%) |
May 03, 2018 | 131.97 | 133.89 | 131.53 | 132.59 | 501,974 | +0.19(+0.14%) |
May 02, 2018 | 133.38 | 133.86 | 132.29 | 132.41 | 920,479 | -1.57(-1.17%) |