Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 111.38 | 113.08 | 103.31 | 104.19 | 1,252,160 | -13.31(-11.33%) |
May 30, 2019 | 128.50 | 128.75 | 116.88 | 117.50 | 942,644 | -10.44(-8.16%) |
May 29, 2019 | 123.38 | 128.44 | 119.06 | 127.94 | 1,119,725 | +0.56(+0.44%) |
May 28, 2019 | 130.19 | 130.38 | 126.69 | 127.38 | 434,772 | -0.19(-0.15%) |
May 24, 2019 | 127.25 | 127.59 | 121.94 | 127.56 | 363,552 | +3.00(+2.41%) |
May 23, 2019 | 130.81 | 130.81 | 121.00 | 124.56 | 1,081,046 | -14.38(-10.35%) |
May 22, 2019 | 144.38 | 145.94 | 137.75 | 138.94 | 630,125 | -8.56(-5.80%) |
May 21, 2019 | 147.06 | 148.50 | 145.94 | 147.50 | 202,185 | -0.56(-0.38%) |
May 20, 2019 | 147.56 | 149.50 | 145.56 | 148.06 | 534,878 | +1.62(+1.11%) |
May 17, 2019 | 148.44 | 150.44 | 145.56 | 146.44 | 360,592 | -1.56(-1.06%) |
May 16, 2019 | 146.94 | 150.06 | 146.62 | 148.00 | 286,741 | +3.69(+2.56%) |
May 15, 2019 | 139.88 | 144.88 | 139.62 | 144.31 | 340,557 | +2.56(+1.81%) |
May 14, 2019 | 141.25 | 143.56 | 140.69 | 141.75 | 286,514 | +4.06(+2.95%) |
May 13, 2019 | 147.88 | 149.12 | 136.94 | 137.69 | 716,169 | -3.56(-2.52%) |
May 10, 2019 | 140.50 | 143.25 | 140.19 | 141.25 | 320,480 | +0.38(+0.27%) |
May 09, 2019 | 141.12 | 142.00 | 138.00 | 140.88 | 418,475 | -1.62(-1.14%) |
May 08, 2019 | 140.12 | 144.44 | 139.44 | 142.50 | 426,152 | +3.31(+2.38%) |
May 07, 2019 | 140.25 | 141.50 | 136.75 | 139.19 | 516,073 | -7.31(-4.99%) |
May 06, 2019 | 140.62 | 147.19 | 140.31 | 146.50 | 328,083 | +4.56(+3.21%) |
May 03, 2019 | 142.12 | 145.06 | 141.59 | 141.94 | 361,552 | +1.19(+0.84%) |
May 02, 2019 | 143.19 | 143.62 | 137.94 | 140.75 | 871,672 | -9.31(-6.21%) |
May 01, 2019 | 151.38 | 151.81 | 146.44 | 150.06 | 319,323 | -1.56(-1.03%) |
Apr 30, 2019 | 152.69 | 153.00 | 148.94 | 151.62 | 401,850 | +1.44(+0.96%) |
Apr 29, 2019 | 148.50 | 150.69 | 146.44 | 150.19 | 303,142 | +3.19(+2.17%) |
Apr 26, 2019 | 153.69 | 153.69 | 143.94 | 147.00 | 878,464 | -10.06(-6.41%) |
Apr 25, 2019 | 160.62 | 161.56 | 156.62 | 157.06 | 263,913 | -3.44(-2.14%) |
Apr 24, 2019 | 163.25 | 163.31 | 160.12 | 160.50 | 288,839 | -2.31(-1.42%) |
Apr 23, 2019 | 160.62 | 163.75 | 160.62 | 162.81 | 335,972 | +3.06(+1.92%) |
Apr 22, 2019 | 159.00 | 161.19 | 158.56 | 159.75 | 469,529 | +7.12(+4.67%) |
Apr 18, 2019 | 152.12 | 152.81 | 150.50 | 152.62 | 236,240 | +1.00(+0.66%) |
Apr 17, 2019 | 153.69 | 153.95 | 151.25 | 151.62 | 433,217 | -1.94(-1.26%) |
Apr 16, 2019 | 150.62 | 153.75 | 148.50 | 153.56 | 393,469 | +2.81(+1.87%) |
Apr 15, 2019 | 150.56 | 151.75 | 148.75 | 150.75 | 351,788 | -1.50(-0.99%) |
Apr 12, 2019 | 153.62 | 154.19 | 151.81 | 152.25 | 363,040 | +1.00(+0.66%) |
Apr 11, 2019 | 152.94 | 153.81 | 149.38 | 151.25 | 701,798 | -3.31(-2.14%) |
Apr 10, 2019 | 153.75 | 155.44 | 152.50 | 154.56 | 282,333 | +2.25(+1.48%) |
Apr 09, 2019 | 152.94 | 153.38 | 150.44 | 152.31 | 325,901 | -1.63(-1.06%) |
Apr 08, 2019 | 150.31 | 154.00 | 150.31 | 153.94 | 520,672 | +5.19(+3.49%) |
Apr 05, 2019 | 145.06 | 148.94 | 144.62 | 148.75 | 557,280 | +5.31(+3.70%) |
Apr 04, 2019 | 144.94 | 146.25 | 142.31 | 143.44 | 367,005 | -1.62(-1.12%) |
Apr 03, 2019 | 145.44 | 146.56 | 143.06 | 145.06 | 505,904 | -0.69(-0.47%) |
Apr 02, 2019 | 142.75 | 146.25 | 142.19 | 145.75 | 489,604 | +4.44(+3.14%) |
Apr 01, 2019 | 137.06 | 141.50 | 136.19 | 141.31 | 404,247 | +6.75(+5.02%) |
Mar 29, 2019 | 135.69 | 135.81 | 132.75 | 134.56 | 313,408 | +3.44(+2.62%) |
Mar 28, 2019 | 127.19 | 131.25 | 127.12 | 131.12 | 442,269 | +0.06(+0.05%) |
Mar 27, 2019 | 134.12 | 134.81 | 128.62 | 131.06 | 392,841 | -2.94(-2.19%) |
Mar 26, 2019 | 134.31 | 135.50 | 132.44 | 134.00 | 422,272 | +4.75(+3.68%) |
Mar 25, 2019 | 128.00 | 131.00 | 125.94 | 129.25 | 452,937 | +0.12(+0.10%) |
Mar 22, 2019 | 130.69 | 130.69 | 126.31 | 129.12 | 681,664 | -4.00(-3.00%) |
Mar 21, 2019 | 134.31 | 135.69 | 132.50 | 133.12 | 324,831 | -1.44(-1.07%) |
Mar 20, 2019 | 129.88 | 135.12 | 129.56 | 134.56 | 487,576 | +4.62(+3.56%) |
Mar 19, 2019 | 132.25 | 132.81 | 129.19 | 129.94 | 366,300 | -0.94(-0.72%) |
Mar 18, 2019 | 129.00 | 131.88 | 128.56 | 130.88 | 314,113 | +2.44(+1.90%) |
Mar 15, 2019 | 126.12 | 129.21 | 125.56 | 128.44 | 329,936 | -0.12(-0.10%) |
Mar 14, 2019 | 128.69 | 129.75 | 127.12 | 128.56 | 273,878 | +0.37(+0.29%) |
Mar 13, 2019 | 125.12 | 128.62 | 125.06 | 128.19 | 773,304 | +6.25(+5.13%) |
Mar 12, 2019 | 123.44 | 124.62 | 121.38 | 121.94 | 419,589 | +0.38(+0.31%) |
Mar 11, 2019 | 121.75 | 122.38 | 119.75 | 121.56 | 419,905 | +2.81(+2.37%) |
Mar 08, 2019 | 114.31 | 119.06 | 112.06 | 118.75 | 882,752 | -1.75(-1.45%) |
Mar 07, 2019 | 121.06 | 121.50 | 119.50 | 120.50 | 297,875 | +1.12(+0.94%) |
Mar 06, 2019 | 118.69 | 120.22 | 116.25 | 119.38 | 433,160 | -1.25(-1.04%) |
Mar 05, 2019 | 122.62 | 122.94 | 119.75 | 120.62 | 287,008 | +0.12(+0.10%) |
Mar 04, 2019 | 121.38 | 122.69 | 118.19 | 120.50 | 393,676 | +2.81(+2.39%) |
Mar 01, 2019 | 123.62 | 125.19 | 116.75 | 117.69 | 730,816 | -5.94(-4.80%) |
Feb 28, 2019 | 123.12 | 124.56 | 121.75 | 123.62 | 253,603 | +0.88(+0.71%) |
Feb 27, 2019 | 121.56 | 124.56 | 120.19 | 122.75 | 493,057 | +5.12(+4.36%) |
Feb 26, 2019 | 117.00 | 118.88 | 116.00 | 117.62 | 358,638 | +1.19(+1.02%) |
Feb 25, 2019 | 119.69 | 120.56 | 115.19 | 116.44 | 633,844 | -7.75(-6.24%) |
Feb 22, 2019 | 125.31 | 126.50 | 124.06 | 124.19 | 322,192 | +1.31(+1.07%) |
Feb 21, 2019 | 123.25 | 124.12 | 121.88 | 122.88 | 289,265 | -1.31(-1.06%) |
Feb 20, 2019 | 119.62 | 125.75 | 119.62 | 124.19 | 393,162 | +3.19(+2.63%) |
Feb 19, 2019 | 118.38 | 121.31 | 118.06 | 121.00 | 329,151 | +1.00(+0.83%) |
Feb 15, 2019 | 117.88 | 120.25 | 117.19 | 120.00 | 495,296 | +5.12(+4.46%) |
Feb 14, 2019 | 111.44 | 115.12 | 109.56 | 114.88 | 552,398 | +2.19(+1.94%) |
Feb 13, 2019 | 111.62 | 114.94 | 111.62 | 112.69 | 530,222 | +3.62(+3.32%) |
Feb 12, 2019 | 112.25 | 112.50 | 108.44 | 109.06 | 501,341 | +3.06(+2.89%) |
Feb 11, 2019 | 103.00 | 107.00 | 101.56 | 106.00 | 537,630 | -1.38(-1.28%) |
Feb 08, 2019 | 108.06 | 108.38 | 105.25 | 107.38 | 412,208 | +0.25(+0.23%) |
Feb 07, 2019 | 110.81 | 111.50 | 103.56 | 107.12 | 646,052 | -5.25(-4.67%) |
Feb 06, 2019 | 110.00 | 113.88 | 108.62 | 112.38 | 543,302 | +0.94(+0.84%) |
Feb 05, 2019 | 111.38 | 115.38 | 110.56 | 111.44 | 640,669 | -4.38(-3.78%) |
Feb 04, 2019 | 113.50 | 116.19 | 109.75 | 115.81 | 717,947 | -2.62(-2.22%) |
Feb 01, 2019 | 113.75 | 119.69 | 113.75 | 118.44 | 538,288 | +5.50(+4.87%) |
Jan 31, 2019 | 115.75 | 118.50 | 111.25 | 112.94 | 651,560 | -1.25(-1.09%) |
Jan 30, 2019 | 112.75 | 116.62 | 111.88 | 114.19 | 571,093 | +4.88(+4.46%) |
Jan 29, 2019 | 108.56 | 112.44 | 108.56 | 109.31 | 551,918 | +3.94(+3.74%) |
Jan 28, 2019 | 104.94 | 105.62 | 102.00 | 105.38 | 769,672 | -5.81(-5.23%) |
Jan 25, 2019 | 110.50 | 112.25 | 109.44 | 111.19 | 316,832 | +1.50(+1.37%) |
Jan 24, 2019 | 107.56 | 110.75 | 107.06 | 109.69 | 430,214 | +2.31(+2.15%) |
Jan 23, 2019 | 109.88 | 110.12 | 104.25 | 107.38 | 593,995 | -1.62(-1.49%) |
Jan 22, 2019 | 108.38 | 109.56 | 105.00 | 109.00 | 610,626 | -3.81(-3.38%) |
Jan 18, 2019 | 108.88 | 113.62 | 107.44 | 112.81 | 808,064 | +5.81(+5.43%) |
Jan 17, 2019 | 104.31 | 108.56 | 102.12 | 107.00 | 809,066 | -0.62(-0.58%) |
Jan 16, 2019 | 105.69 | 107.94 | 103.25 | 107.62 | 575,124 | +1.19(+1.12%) |
Jan 15, 2019 | 103.62 | 107.31 | 103.62 | 106.44 | 461,815 | +5.69(+5.65%) |
Jan 14, 2019 | 103.25 | 105.44 | 99.81 | 100.75 | 540,031 | -4.31(-4.10%) |
Jan 11, 2019 | 106.25 | 107.88 | 103.06 | 105.06 | 645,760 | -3.44(-3.17%) |
Jan 10, 2019 | 104.88 | 109.56 | 104.00 | 108.50 | 657,004 | +0.88(+0.81%) |
Jan 09, 2019 | 103.19 | 108.62 | 101.06 | 107.62 | 1,047,069 | +10.06(+10.31%) |
Jan 08, 2019 | 96.25 | 98.38 | 94.94 | 97.56 | 550,085 | +4.00(+4.28%) |
Jan 07, 2019 | 93.50 | 97.75 | 92.81 | 93.56 | 663,245 | +1.75(+1.91%) |
Jan 04, 2019 | 91.69 | 95.50 | 89.75 | 91.81 | 913,984 | +3.94(+4.48%) |
Jan 03, 2019 | 88.69 | 88.88 | 82.69 | 87.88 | 582,920 | +1.81(+2.11%) |
Jan 02, 2019 | 78.75 | 90.06 | 78.00 | 86.06 | 982,156 | +2.94(+3.53%) |
Dec 31, 2018 | 82.19 | 83.62 | 79.19 | 83.12 | 652,576 | +2.56(+3.18%) |
Dec 28, 2018 | 80.69 | 82.50 | 78.12 | 80.56 | 662,736 | -1.94(-2.35%) |
Dec 27, 2018 | 81.81 | 82.75 | 78.12 | 82.50 | 693,498 | -4.88(-5.58%) |
Dec 26, 2018 | 76.31 | 87.44 | 76.25 | 87.38 | 867,901 | +9.69(+12.47%) |
Dec 24, 2018 | 81.12 | 81.56 | 77.50 | 77.69 | 333,280 | -5.06(-6.12%) |
Dec 21, 2018 | 83.50 | 85.94 | 81.94 | 82.75 | 503,920 | -2.56(-3.00%) |
Dec 20, 2018 | 86.81 | 89.50 | 83.75 | 85.31 | 771,395 | -5.31(-5.86%) |
Dec 19, 2018 | 89.75 | 93.88 | 89.06 | 90.62 | 681,217 | +3.38(+3.87%) |
Dec 18, 2018 | 98.44 | 98.56 | 85.75 | 87.25 | 1,317,733 | -12.00(-12.09%) |
Dec 17, 2018 | 107.50 | 107.94 | 98.62 | 99.25 | 809,987 | -7.31(-6.86%) |
Dec 14, 2018 | 111.50 | 111.56 | 105.50 | 106.56 | 616,112 | -6.06(-5.38%) |
Dec 13, 2018 | 104.75 | 115.00 | 104.38 | 112.62 | 672,738 | +6.44(+6.06%) |
Dec 12, 2018 | 111.25 | 112.38 | 105.69 | 106.19 | 563,777 | -2.44(-2.24%) |
Dec 11, 2018 | 110.44 | 111.50 | 106.81 | 108.62 | 415,308 | +3.81(+3.64%) |
Dec 10, 2018 | 107.25 | 110.31 | 103.88 | 104.81 | 550,658 | -7.19(-6.42%) |
Dec 07, 2018 | 117.00 | 119.31 | 111.38 | 112.00 | 838,160 | +3.06(+2.81%) |
Dec 06, 2018 | 107.06 | 110.00 | 102.00 | 108.94 | 1,076,889 | -5.25(-4.60%) |
Dec 04, 2018 | 115.12 | 117.25 | 113.19 | 114.19 | 690,608 | -1.25(-1.08%) |
Dec 03, 2018 | 115.31 | 115.56 | 110.62 | 115.44 | 908,594 | +10.44(+9.94%) |
Nov 30, 2018 | 102.94 | 108.81 | 100.62 | 105.00 | 1,282,912 | -2.75(-2.55%) |
Nov 29, 2018 | 107.06 | 111.12 | 105.69 | 107.75 | 661,937 | +3.88(+3.73%) |
Nov 28, 2018 | 107.44 | 111.00 | 102.44 | 103.88 | 1,293,515 | -5.81(-5.30%) |
Nov 27, 2018 | 109.62 | 112.12 | 103.50 | 109.69 | 784,426 | +0.38(+0.34%) |
Nov 26, 2018 | 109.50 | 111.50 | 108.25 | 109.31 | 527,084 | +1.37(+1.27%) |
Nov 23, 2018 | 108.38 | 109.62 | 104.75 | 107.94 | 934,672 | -14.25(-11.66%) |
Nov 21, 2018 | 122.19 | 122.19 | 122.19 | 0 | +5.00(+4.27%) | |
Nov 20, 2018 | 129.44 | 131.00 | 114.62 | 117.19 | 1,226,351 | -19.00(-13.95%) |
Nov 19, 2018 | 130.38 | 137.31 | 126.50 | 136.19 | 871,104 | +1.50(+1.11%) |
Nov 16, 2018 | 137.56 | 139.94 | 130.38 | 134.69 | 592,096 | +1.69(+1.27%) |
Nov 15, 2018 | 133.00 | 136.75 | 131.81 | 133.00 | 525,427 | +0.94(+0.71%) |
Nov 14, 2018 | 133.69 | 137.00 | 130.75 | 132.06 | 542,582 | +5.12(+4.04%) |
Nov 13, 2018 | 143.50 | 144.94 | 125.00 | 126.94 | 1,632,173 | -18.44(-12.68%) |
Nov 12, 2018 | 154.12 | 156.69 | 144.12 | 145.38 | 748,656 | -4.88(-3.24%) |
Nov 09, 2018 | 148.75 | 153.50 | 147.25 | 150.25 | 583,776 | -3.62(-2.36%) |
Nov 08, 2018 | 157.31 | 158.94 | 153.12 | 153.88 | 665,356 | -4.88(-3.07%) |
Nov 07, 2018 | 163.81 | 165.00 | 156.94 | 158.75 | 715,267 | -3.06(-1.89%) |
Nov 06, 2018 | 167.00 | 167.62 | 157.31 | 161.81 | 720,698 | -3.13(-1.90%) |
Nov 05, 2018 | 169.69 | 171.94 | 164.62 | 164.94 | 365,077 | -0.25(-0.15%) |
Nov 02, 2018 | 167.62 | 170.06 | 164.19 | 165.19 | 387,808 | -3.44(-2.04%) |
Nov 01, 2018 | 178.75 | 178.94 | 166.56 | 168.62 | 467,376 | -8.75(-4.93%) |
Oct 31, 2018 | 182.38 | 185.88 | 176.94 | 177.38 | 384,602 | -6.12(-3.34%) |
Oct 30, 2018 | 180.31 | 187.25 | 179.69 | 183.50 | 300,556 | -2.38(-1.28%) |
Oct 29, 2018 | 189.31 | 190.38 | 184.23 | 185.88 | 250,216 | -5.94(-3.10%) |
Oct 26, 2018 | 186.00 | 192.69 | 184.44 | 191.81 | 281,648 | +3.50(+1.86%) |
Oct 25, 2018 | 187.69 | 191.38 | 186.94 | 188.31 | 210,643 | +4.25(+2.31%) |
Oct 24, 2018 | 189.25 | 191.81 | 184.00 | 184.06 | 280,468 | -0.44(-0.24%) |
Oct 23, 2018 | 192.56 | 193.44 | 181.25 | 184.50 | 449,906 | -18.50(-9.11%) |
Oct 22, 2018 | 199.44 | 203.14 | 196.70 | 203.00 | 210,111 | +0.69(+0.34%) |
Oct 19, 2018 | 201.50 | 204.44 | 199.88 | 202.31 | 231,664 | +4.37(+2.21%) |
Oct 18, 2018 | 197.44 | 203.00 | 196.56 | 197.94 | 347,227 | -7.25(-3.53%) |
Oct 17, 2018 | 211.06 | 211.25 | 201.25 | 205.19 | 427,277 | -9.50(-4.42%) |
Oct 16, 2018 | 211.81 | 217.12 | 210.75 | 214.69 | 227,391 | +1.81(+0.85%) |
Oct 15, 2018 | 212.31 | 214.19 | 208.50 | 212.88 | 292,358 | +0.62(+0.29%) |
Oct 12, 2018 | 213.00 | 213.44 | 206.75 | 212.25 | 296,800 | +4.31(+2.07%) |
Oct 11, 2018 | 215.50 | 216.75 | 206.31 | 207.94 | 468,543 | -12.44(-5.64%) |
Oct 10, 2018 | 231.50 | 231.62 | 220.00 | 220.38 | 319,562 | -12.44(-5.34%) |
Oct 09, 2018 | 232.06 | 235.44 | 227.75 | 232.81 | 285,607 | +3.87(+1.69%) |
Oct 08, 2018 | 225.44 | 229.62 | 224.62 | 228.94 | 238,829 | -1.00(-0.43%) |
Oct 05, 2018 | 230.38 | 235.12 | 226.94 | 229.94 | 424,544 | -1.12(-0.49%) |
Oct 04, 2018 | 239.56 | 239.62 | 226.94 | 231.06 | 523,995 | -10.25(-4.25%) |
Oct 03, 2018 | 234.56 | 246.00 | 229.88 | 241.31 | 592,917 | +6.31(+2.69%) |
Oct 02, 2018 | 237.31 | 237.50 | 233.69 | 235.00 | 318,266 | -2.38(-1.00%) |
Oct 01, 2018 | 224.19 | 238.88 | 222.75 | 237.38 | 514,258 | +12.62(+5.62%) |
Sep 28, 2018 | 217.12 | 226.25 | 216.75 | 224.75 | 409,056 | +7.38(+3.39%) |
Sep 27, 2018 | 217.50 | 217.69 | 214.31 | 217.38 | 232,147 | +3.88(+1.81%) |
Sep 26, 2018 | 215.06 | 217.06 | 212.88 | 213.50 | 347,516 | -4.38(-2.01%) |
Sep 25, 2018 | 219.12 | 220.62 | 215.38 | 217.88 | 402,516 | +0.38(+0.17%) |
Sep 24, 2018 | 216.69 | 220.31 | 215.00 | 217.50 | 408,012 | +8.38(+4.00%) |
Sep 21, 2018 | 210.19 | 214.69 | 204.12 | 209.12 | 643,104 | +4.12(+2.01%) |
Sep 20, 2018 | 211.06 | 211.56 | 204.38 | 205.00 | 301,069 | -3.75(-1.80%) |
Sep 19, 2018 | 203.25 | 208.94 | 203.12 | 208.75 | 334,597 | +7.00(+3.47%) |
Sep 18, 2018 | 201.88 | 205.19 | 199.12 | 201.75 | 360,403 | +5.81(+2.97%) |
Sep 17, 2018 | 199.44 | 201.19 | 194.56 | 195.94 | 288,419 | -1.00(-0.51%) |
Sep 14, 2018 | 196.12 | 202.44 | 191.62 | 196.94 | 371,472 | +0.50(+0.25%) |
Sep 13, 2018 | 200.00 | 201.56 | 193.75 | 196.44 | 389,905 | -8.06(-3.94%) |
Sep 12, 2018 | 203.88 | 209.62 | 203.31 | 204.50 | 421,823 | +4.81(+2.41%) |
Sep 11, 2018 | 191.00 | 200.56 | 190.19 | 199.69 | 362,152 | +10.06(+5.31%) |
Sep 10, 2018 | 194.00 | 194.81 | 188.56 | 189.62 | 273,695 | -1.56(-0.82%) |
Sep 07, 2018 | 187.00 | 191.44 | 185.62 | 191.19 | 249,600 | -0.12(-0.06%) |
Sep 06, 2018 | 195.62 | 196.38 | 185.81 | 191.31 | 396,316 | -4.88(-2.49%) |
Sep 05, 2018 | 198.81 | 200.38 | 194.88 | 196.19 | 258,908 | -2.69(-1.35%) |
Sep 04, 2018 | 206.00 | 206.44 | 197.62 | 198.88 | 370,294 | -2.81(-1.39%) |
Aug 31, 2018 | 201.69 | 201.69 | 201.69 | 0 | -1.06(-0.52%) | |
Aug 30, 2018 | 202.00 | 205.00 | 200.38 | 202.75 | 251,705 | +2.00(+1.00%) |
Aug 29, 2018 | 197.56 | 201.00 | 195.75 | 200.75 | 291,435 | +5.94(+3.05%) |
Aug 28, 2018 | 197.12 | 197.12 | 192.62 | 194.81 | 201,147 | -1.69(-0.86%) |
Aug 27, 2018 | 196.19 | 196.66 | 194.38 | 196.50 | 204,882 | +2.12(+1.09%) |
Aug 24, 2018 | 196.94 | 198.56 | 192.56 | 194.38 | 482,704 | +3.75(+1.97%) |
Aug 23, 2018 | 188.81 | 191.44 | 187.62 | 190.62 | 256,630 | +0.12(+0.07%) |
Aug 22, 2018 | 186.69 | 191.44 | 184.94 | 190.50 | 458,391 | +11.38(+6.35%) |
Aug 21, 2018 | 182.06 | 182.50 | 178.62 | 179.12 | 254,481 | +2.06(+1.17%) |
Aug 20, 2018 | 175.75 | 178.56 | 175.00 | 177.06 | 223,419 | +1.00(+0.57%) |
Aug 17, 2018 | 179.12 | 179.31 | 173.94 | 176.06 | 320,864 | +1.25(+0.72%) |
Aug 16, 2018 | 173.31 | 175.38 | 172.12 | 174.81 | 243,480 | +2.75(+1.60%) |
Aug 15, 2018 | 178.44 | 178.44 | 169.75 | 172.06 | 397,482 | -11.50(-6.26%) |
Aug 14, 2018 | 189.44 | 189.44 | 180.94 | 183.56 | 278,026 | -0.31(-0.17%) |
Aug 13, 2018 | 184.00 | 185.12 | 175.69 | 183.88 | 374,082 | -1.81(-0.98%) |
Aug 10, 2018 | 183.88 | 186.78 | 183.56 | 185.69 | 235,008 | +5.00(+2.77%) |
Aug 09, 2018 | 183.12 | 184.50 | 180.31 | 180.69 | 221,395 | -0.56(-0.31%) |
Aug 08, 2018 | 188.62 | 188.88 | 178.38 | 181.25 | 648,544 | -12.12(-6.27%) |
Aug 07, 2018 | 195.25 | 196.81 | 193.12 | 193.38 | 206,172 | +1.12(+0.59%) |
Aug 06, 2018 | 194.62 | 198.25 | 191.94 | 192.25 | 340,972 | +1.25(+0.65%) |
Aug 03, 2018 | 192.12 | 193.25 | 186.94 | 191.00 | 265,136 | -2.31(-1.20%) |
Aug 02, 2018 | 184.44 | 195.06 | 183.69 | 193.31 | 274,540 | +6.81(+3.65%) |
Aug 01, 2018 | 186.19 | 190.00 | 184.00 | 186.50 | 360,263 | -5.38(-2.80%) |
Jul 31, 2018 | 194.25 | 194.75 | 190.44 | 191.88 | 255,890 | -6.88(-3.46%) |
Jul 30, 2018 | 200.12 | 201.44 | 198.19 | 198.75 | 221,618 | +5.94(+3.08%) |
Jul 27, 2018 | 196.38 | 197.81 | 189.31 | 192.81 | 265,504 | -4.06(-2.06%) |
Jul 26, 2018 | 193.50 | 198.56 | 193.25 | 196.88 | 294,270 | +1.25(+0.64%) |
Jul 25, 2018 | 192.06 | 197.25 | 189.12 | 195.62 | 356,479 | +5.19(+2.72%) |
Jul 24, 2018 | 187.50 | 193.62 | 187.44 | 190.44 | 273,166 | +3.63(+1.94%) |
Jul 23, 2018 | 193.00 | 195.06 | 185.75 | 186.81 | 427,687 | -1.50(-0.80%) |
Jul 20, 2018 | 189.50 | 190.44 | 186.38 | 188.31 | 337,387 | +0.62(+0.33%) |
Jul 19, 2018 | 186.69 | 192.25 | 185.41 | 187.69 | 569,908 | +0.63(+0.33%) |
Jul 18, 2018 | 180.62 | 187.44 | 178.88 | 187.06 | 494,381 | +3.94(+2.15%) |
Jul 17, 2018 | 180.44 | 185.69 | 178.88 | 183.12 | 786,196 | +0.00(+0.00%) |
Jul 16, 2018 | 190.06 | 190.88 | 180.88 | 183.12 | 593,150 | -14.31(-7.25%) |
Jul 13, 2018 | 196.38 | 202.88 | 195.62 | 197.44 | 404,058 | +2.19(+1.12%) |
Jul 12, 2018 | 194.94 | 196.93 | 188.94 | 195.25 | 504,916 | +1.56(+0.81%) |
Jul 11, 2018 | 209.75 | 213.88 | 190.56 | 193.69 | 825,593 | -20.94(-9.76%) |
Jul 10, 2018 | 215.81 | 217.44 | 212.50 | 214.62 | 217,947 | +1.88(+0.88%) |
Jul 09, 2018 | 210.25 | 212.81 | 206.75 | 212.75 | 266,999 | +3.81(+1.82%) |
Jul 06, 2018 | 202.25 | 209.81 | 201.94 | 208.94 | 325,889 | +4.13(+2.01%) |
Jul 05, 2018 | 210.31 | 211.88 | 202.12 | 204.81 | 395,866 | -2.31(-1.12%) |
Jul 03, 2018 | 207.12 | 207.12 | 207.12 | 0 | -2.19(-1.05%) | |
Jul 02, 2018 | 213.19 | 213.19 | 208.44 | 209.31 | 324,956 | -5.56(-2.59%) |
Jun 29, 2018 | 212.75 | 216.47 | 212.44 | 214.88 | 343,751 | +5.12(+2.44%) |
Jun 28, 2018 | 206.75 | 213.62 | 205.94 | 209.75 | 452,215 | +4.66(+2.27%) |
Jun 27, 2018 | 201.06 | 208.69 | 200.73 | 205.09 | 492,844 | +9.53(+4.87%) |
Jun 26, 2018 | 186.94 | 196.69 | 183.62 | 195.56 | 512,845 | +11.12(+6.03%) |
Jun 25, 2018 | 186.94 | 187.75 | 182.75 | 184.44 | 588,789 | -5.44(-2.86%) |
Jun 22, 2018 | 183.06 | 190.19 | 180.69 | 189.88 | 918,000 | +16.62(+9.60%) |
Jun 21, 2018 | 170.31 | 176.19 | 169.44 | 173.25 | 365,978 | -0.31(-0.18%) |
Jun 20, 2018 | 175.25 | 177.88 | 170.88 | 173.56 | 450,729 | +2.56(+1.50%) |
Jun 19, 2018 | 169.69 | 172.50 | 167.31 | 171.00 | 321,868 | -3.25(-1.87%) |
Jun 18, 2018 | 171.31 | 175.50 | 170.19 | 174.25 | 319,872 | +6.12(+3.64%) |
Jun 15, 2018 | 180.62 | 168.00 | 168.12 | 542,691 | -12.50(-6.92%) | |
Jun 14, 2018 | 182.00 | 182.31 | 177.88 | 180.62 | 315,567 | +0.62(+0.35%) |
Jun 13, 2018 | 176.75 | 181.31 | 176.25 | 180.00 | 394,765 | +2.12(+1.19%) |
Jun 12, 2018 | 176.81 | 180.44 | 176.50 | 177.88 | 305,825 | +0.94(+0.53%) |
Jun 11, 2018 | 172.25 | 178.62 | 171.56 | 176.94 | 304,484 | +2.06(+1.18%) |
Jun 08, 2018 | 176.12 | 178.06 | 172.38 | 174.88 | 310,610 | -1.69(-0.96%) |
Jun 07, 2018 | 173.25 | 177.25 | 172.88 | 176.56 | 377,564 | +4.50(+2.62%) |
Jun 06, 2018 | 174.25 | 167.81 | 172.06 | 580,218 | -1.50(-0.86%) | |
Jun 05, 2018 | 168.56 | 174.62 | 167.94 | 173.56 | 622,372 | +2.44(+1.42%) |
Jun 04, 2018 | 176.12 | 176.75 | 169.56 | 171.12 | 425,835 | -3.50(-2.00%) |