Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 173.16 | 175.31 | 171.40 | 173.28 | 437,100 | -3.75(-2.12%) |
May 30, 2019 | 177.23 | 179.13 | 175.05 | 177.03 | 349,594 | +1.06(+0.60%) |
May 29, 2019 | 183.78 | 183.88 | 175.43 | 175.97 | 610,700 | -9.92(-5.34%) |
May 28, 2019 | 184.45 | 187.97 | 184.45 | 185.89 | 319,818 | +2.67(+1.46%) |
May 24, 2019 | 184.36 | 186.60 | 181.10 | 183.22 | 366,400 | -0.22(-0.12%) |
May 23, 2019 | 185.99 | 185.99 | 179.68 | 183.44 | 546,731 | -5.30(-2.81%) |
May 22, 2019 | 187.34 | 192.16 | 187.34 | 188.74 | 254,568 | +0.02(+0.01%) |
May 21, 2019 | 187.16 | 189.34 | 186.14 | 188.72 | 368,191 | +4.84(+2.63%) |
May 20, 2019 | 185.73 | 185.85 | 181.42 | 183.88 | 361,171 | -3.70(-1.97%) |
May 17, 2019 | 188.11 | 191.06 | 186.21 | 187.58 | 418,900 | -2.99(-1.57%) |
May 16, 2019 | 182.19 | 192.49 | 182.04 | 190.57 | 646,553 | +9.05(+4.99%) |
May 15, 2019 | 176.20 | 183.26 | 175.25 | 181.52 | 396,015 | +2.26(+1.26%) |
May 14, 2019 | 175.73 | 180.29 | 174.51 | 179.26 | 354,342 | +5.22(+3.00%) |
May 13, 2019 | 176.45 | 179.11 | 172.91 | 174.04 | 477,155 | -7.64(-4.21%) |
May 10, 2019 | 179.74 | 183.15 | 175.56 | 181.68 | 447,500 | -0.24(-0.13%) |
May 09, 2019 | 178.43 | 183.70 | 174.05 | 181.92 | 481,412 | +2.08(+1.16%) |
May 08, 2019 | 178.25 | 182.06 | 173.10 | 179.84 | 1,049,240 | -2.08(-1.14%) |
May 07, 2019 | 183.18 | 184.19 | 178.14 | 181.92 | 656,070 | -4.18(-2.25%) |
May 06, 2019 | 179.00 | 186.31 | 177.77 | 186.10 | 465,197 | +1.74(+0.94%) |
May 03, 2019 | 181.59 | 185.70 | 180.42 | 184.36 | 388,900 | +4.70(+2.62%) |
May 02, 2019 | 181.00 | 182.28 | 176.05 | 179.66 | 513,675 | -1.89(-1.04%) |
May 01, 2019 | 185.75 | 185.75 | 181.11 | 181.55 | 311,100 | -2.94(-1.59%) |
Apr 30, 2019 | 183.51 | 186.97 | 181.44 | 184.49 | 505,512 | +1.10(+0.60%) |
Apr 29, 2019 | 180.00 | 185.70 | 179.60 | 183.39 | 763,090 | +4.67(+2.61%) |
Apr 26, 2019 | 171.80 | 179.98 | 171.80 | 178.72 | 655,400 | +7.76(+4.54%) |
Apr 25, 2019 | 167.46 | 171.34 | 166.46 | 170.96 | 559,304 | +5.81(+3.52%) |
Apr 24, 2019 | 167.11 | 168.62 | 165.15 | 165.15 | 312,115 | -1.08(-0.65%) |
Apr 23, 2019 | 163.79 | 166.69 | 162.43 | 166.23 | 534,443 | +3.21(+1.97%) |
Apr 22, 2019 | 158.71 | 163.31 | 158.33 | 163.02 | 275,003 | +2.99(+1.87%) |
Apr 18, 2019 | 162.02 | 162.63 | 157.99 | 160.03 | 440,100 | -2.73(-1.68%) |
Apr 17, 2019 | 167.39 | 167.78 | 161.34 | 162.76 | 385,685 | -3.59(-2.16%) |
Apr 16, 2019 | 166.56 | 168.57 | 164.91 | 166.35 | 323,618 | +1.16(+0.70%) |
Apr 15, 2019 | 166.00 | 167.68 | 163.84 | 165.19 | 344,389 | -0.81(-0.49%) |
Apr 12, 2019 | 168.20 | 168.27 | 163.63 | 166.00 | 382,700 | -1.41(-0.84%) |
Apr 11, 2019 | 166.13 | 168.36 | 164.37 | 167.41 | 289,127 | +2.29(+1.39%) |
Apr 10, 2019 | 163.76 | 166.96 | 162.42 | 165.12 | 354,483 | +1.99(+1.22%) |
Apr 09, 2019 | 162.53 | 164.00 | 160.01 | 163.13 | 243,776 | +0.60(+0.37%) |
Apr 08, 2019 | 162.71 | 162.82 | 159.05 | 162.53 | 383,998 | -1.46(-0.89%) |
Apr 05, 2019 | 165.02 | 166.95 | 163.00 | 163.99 | 505,100 | -0.42(-0.26%) |
Apr 04, 2019 | 172.07 | 173.05 | 160.71 | 164.41 | 674,586 | -7.39(-4.30%) |
Apr 03, 2019 | 171.35 | 173.80 | 170.71 | 171.80 | 492,040 | +0.90(+0.53%) |
Apr 02, 2019 | 166.75 | 170.96 | 164.77 | 170.90 | 494,896 | +4.17(+2.50%) |
Apr 01, 2019 | 166.25 | 169.53 | 163.53 | 166.73 | 571,373 | +0.52(+0.31%) |
Mar 29, 2019 | 165.46 | 166.99 | 164.44 | 166.21 | 512,300 | +2.79(+1.71%) |
Mar 28, 2019 | 161.56 | 165.17 | 160.66 | 163.42 | 340,870 | +1.82(+1.13%) |
Mar 27, 2019 | 168.22 | 168.22 | 160.02 | 161.60 | 404,741 | -6.09(-3.63%) |
Mar 26, 2019 | 169.03 | 171.02 | 166.51 | 167.69 | 367,684 | +0.50(+0.30%) |
Mar 25, 2019 | 164.35 | 167.87 | 162.93 | 167.19 | 351,925 | +1.56(+0.94%) |
Mar 22, 2019 | 174.25 | 175.44 | 165.41 | 165.63 | 616,100 | -10.59(-6.01%) |
Mar 21, 2019 | 168.40 | 176.52 | 167.35 | 176.22 | 671,938 | +7.56(+4.48%) |
Mar 20, 2019 | 169.66 | 170.58 | 166.74 | 168.66 | 576,146 | -0.68(-0.40%) |
Mar 19, 2019 | 167.26 | 170.14 | 165.22 | 169.34 | 459,992 | +3.29(+1.98%) |
Mar 18, 2019 | 167.13 | 169.70 | 164.41 | 166.05 | 394,905 | -0.86(-0.52%) |
Mar 15, 2019 | 168.00 | 168.95 | 166.52 | 166.91 | 702,700 | -1.35(-0.80%) |
Mar 14, 2019 | 166.41 | 170.85 | 165.99 | 168.26 | 443,415 | +1.44(+0.86%) |
Mar 13, 2019 | 165.58 | 169.65 | 165.30 | 166.82 | 444,781 | -0.06(-0.04%) |
Mar 12, 2019 | 166.68 | 168.13 | 164.51 | 166.88 | 454,062 | +0.84(+0.51%) |
Mar 11, 2019 | 163.61 | 167.50 | 163.57 | 166.04 | 519,731 | +3.47(+2.13%) |
Mar 08, 2019 | 159.74 | 162.78 | 157.55 | 162.57 | 457,300 | +0.38(+0.23%) |
Mar 07, 2019 | 161.48 | 164.74 | 159.91 | 162.19 | 418,631 | +0.95(+0.59%) |
Mar 06, 2019 | 164.56 | 165.62 | 159.57 | 161.24 | 472,207 | -3.32(-2.02%) |
Mar 05, 2019 | 164.00 | 164.88 | 160.38 | 164.56 | 407,525 | +0.57(+0.35%) |
Mar 04, 2019 | 172.94 | 173.12 | 160.00 | 163.99 | 1,134,848 | -7.93(-4.61%) |
Mar 01, 2019 | 170.21 | 171.99 | 168.20 | 171.92 | 670,900 | +3.54(+2.10%) |
Feb 28, 2019 | 168.44 | 170.28 | 167.40 | 168.38 | 397,897 | -1.12(-0.66%) |
Feb 27, 2019 | 167.66 | 169.95 | 166.69 | 169.50 | 463,965 | +1.81(+1.08%) |
Feb 26, 2019 | 169.80 | 169.90 | 166.99 | 167.69 | 504,148 | -2.35(-1.38%) |
Feb 25, 2019 | 169.73 | 171.40 | 168.60 | 170.04 | 435,771 | +1.28(+0.76%) |
Feb 22, 2019 | 166.76 | 168.90 | 165.30 | 168.76 | 563,700 | +3.49(+2.11%) |
Feb 21, 2019 | 164.14 | 166.51 | 163.62 | 165.27 | 527,654 | +1.04(+0.63%) |
Feb 20, 2019 | 165.57 | 166.63 | 162.25 | 164.23 | 559,859 | -1.39(-0.84%) |
Feb 19, 2019 | 165.32 | 167.44 | 164.56 | 165.62 | 552,219 | -0.47(-0.28%) |
Feb 15, 2019 | 167.00 | 168.00 | 165.06 | 166.09 | 838,900 | -0.08(-0.05%) |
Feb 14, 2019 | 163.50 | 166.40 | 162.66 | 166.17 | 2,823,767 | -5.70(-3.32%) |
Feb 13, 2019 | 179.25 | 180.00 | 167.72 | 171.87 | 1,556,409 | -0.13(-0.08%) |
Feb 12, 2019 | 169.97 | 172.54 | 169.08 | 172.00 | 921,674 | +4.37(+2.61%) |
Feb 11, 2019 | 166.92 | 168.95 | 165.28 | 167.63 | 571,081 | +2.19(+1.32%) |
Feb 08, 2019 | 158.65 | 165.48 | 158.53 | 165.44 | 496,400 | +5.05(+3.15%) |
Feb 07, 2019 | 161.89 | 163.30 | 158.17 | 160.39 | 515,553 | -4.19(-2.55%) |
Feb 06, 2019 | 164.19 | 166.07 | 159.64 | 164.58 | 723,649 | +0.80(+0.49%) |
Feb 05, 2019 | 163.85 | 164.58 | 162.18 | 163.78 | 690,076 | +0.43(+0.26%) |
Feb 04, 2019 | 160.54 | 165.41 | 160.34 | 163.35 | 640,861 | +3.63(+2.27%) |
Feb 01, 2019 | 158.56 | 160.89 | 155.88 | 159.72 | 877,400 | +1.41(+0.89%) |
Jan 31, 2019 | 153.11 | 158.59 | 152.90 | 158.31 | 885,531 | +6.20(+4.08%) |
Jan 30, 2019 | 148.50 | 152.52 | 148.04 | 152.11 | 550,303 | +5.55(+3.79%) |
Jan 29, 2019 | 149.47 | 149.99 | 145.65 | 146.56 | 533,187 | -3.57(-2.38%) |
Jan 28, 2019 | 149.12 | 151.91 | 146.37 | 150.13 | 574,868 | -1.41(-0.93%) |
Jan 25, 2019 | 151.04 | 153.61 | 150.58 | 151.54 | 524,700 | +1.62(+1.08%) |
Jan 24, 2019 | 150.67 | 152.75 | 148.28 | 149.92 | 719,782 | -2.13(-1.40%) |
Jan 23, 2019 | 153.68 | 156.94 | 150.71 | 152.05 | 626,705 | +0.21(+0.14%) |
Jan 22, 2019 | 153.30 | 154.87 | 149.06 | 151.84 | 622,863 | -3.43(-2.21%) |
Jan 18, 2019 | 151.96 | 158.66 | 151.34 | 155.27 | 961,500 | +5.54(+3.70%) |
Jan 17, 2019 | 144.96 | 151.01 | 144.17 | 149.73 | 426,865 | +4.79(+3.30%) |
Jan 16, 2019 | 146.90 | 149.60 | 144.41 | 144.94 | 476,960 | -1.11(-0.76%) |
Jan 15, 2019 | 141.41 | 147.40 | 141.41 | 146.05 | 382,811 | +5.21(+3.70%) |
Jan 14, 2019 | 137.32 | 141.53 | 136.61 | 140.84 | 907,013 | +0.84(+0.60%) |
Jan 11, 2019 | 138.62 | 140.20 | 136.95 | 140.00 | 548,100 | +0.00(+0.00%) |
Jan 10, 2019 | 137.20 | 140.69 | 136.00 | 140.00 | 439,353 | +1.59(+1.15%) |
Jan 09, 2019 | 137.07 | 138.97 | 136.28 | 138.41 | 519,928 | +1.57(+1.15%) |
Jan 08, 2019 | 135.24 | 136.88 | 132.99 | 136.84 | 458,713 | +3.56(+2.67%) |
Jan 07, 2019 | 128.04 | 134.00 | 127.00 | 133.28 | 415,715 | +6.52(+5.14%) |
Jan 04, 2019 | 121.25 | 129.18 | 120.30 | 126.76 | 571,300 | +7.93(+6.67%) |
Jan 03, 2019 | 122.83 | 123.61 | 117.77 | 118.83 | 724,617 | -6.45(-5.15%) |
Jan 02, 2019 | 122.58 | 126.21 | 122.20 | 125.28 | 395,439 | -0.45(-0.36%) |
Dec 31, 2018 | 126.21 | 127.90 | 124.37 | 125.73 | 515,700 | +1.72(+1.39%) |
Dec 28, 2018 | 126.81 | 126.94 | 121.09 | 124.01 | 410,600 | -2.04(-1.62%) |
Dec 27, 2018 | 121.25 | 126.07 | 118.47 | 126.05 | 409,767 | +2.00(+1.61%) |
Dec 26, 2018 | 116.00 | 124.12 | 115.73 | 124.05 | 541,575 | +9.61(+8.40%) |
Dec 24, 2018 | 114.82 | 117.46 | 112.50 | 114.44 | 306,200 | -0.76(-0.66%) |
Dec 21, 2018 | 122.06 | 122.06 | 114.21 | 115.20 | 801,700 | -6.37(-5.24%) |
Dec 20, 2018 | 126.17 | 126.79 | 115.38 | 121.57 | 816,134 | -5.03(-3.97%) |
Dec 19, 2018 | 128.49 | 133.28 | 125.05 | 126.60 | 408,197 | -1.65(-1.29%) |
Dec 18, 2018 | 127.80 | 130.35 | 126.65 | 128.25 | 463,462 | +2.71(+2.16%) |
Dec 17, 2018 | 130.99 | 131.00 | 124.32 | 125.54 | 485,354 | -6.87(-5.19%) |
Dec 14, 2018 | 132.15 | 136.63 | 131.24 | 132.41 | 374,400 | -2.56(-1.90%) |
Dec 13, 2018 | 137.63 | 139.62 | 131.61 | 134.97 | 370,999 | -1.13(-0.83%) |
Dec 12, 2018 | 133.98 | 138.34 | 133.52 | 136.10 | 498,086 | +4.87(+3.71%) |
Dec 11, 2018 | 134.19 | 136.48 | 129.48 | 131.23 | 365,485 | -0.50(-0.38%) |
Dec 10, 2018 | 128.20 | 132.81 | 128.05 | 131.73 | 373,319 | +3.42(+2.67%) |
Dec 07, 2018 | 133.94 | 136.55 | 126.06 | 128.31 | 484,300 | -5.94(-4.42%) |
Dec 06, 2018 | 127.05 | 134.50 | 126.08 | 134.25 | 496,142 | +3.17(+2.42%) |
Dec 04, 2018 | 138.54 | 139.63 | 130.51 | 131.08 | 587,400 | -8.86(-6.33%) |
Dec 03, 2018 | 142.99 | 143.00 | 137.27 | 139.94 | 584,488 | +0.91(+0.65%) |
Nov 30, 2018 | 133.85 | 139.33 | 133.41 | 139.03 | 474,500 | +4.88(+3.64%) |
Nov 29, 2018 | 129.27 | 136.59 | 128.80 | 134.15 | 465,651 | +3.50(+2.68%) |
Nov 28, 2018 | 123.00 | 131.15 | 121.55 | 130.65 | 829,398 | +9.66(+7.98%) |
Nov 27, 2018 | 122.55 | 123.60 | 120.06 | 120.99 | 459,051 | -2.80(-2.26%) |
Nov 26, 2018 | 119.97 | 123.94 | 118.45 | 123.79 | 281,410 | +5.94(+5.04%) |
Nov 23, 2018 | 115.74 | 119.36 | 115.23 | 117.85 | 107,300 | +0.93(+0.80%) |
Nov 21, 2018 | 116.92 | 116.92 | 116.92 | 0 | +2.15(+1.87%) | |
Nov 20, 2018 | 109.93 | 118.83 | 108.39 | 114.77 | 633,197 | +0.23(+0.20%) |
Nov 19, 2018 | 132.46 | 132.83 | 113.32 | 114.54 | 1,166,506 | -19.30(-14.42%) |
Nov 16, 2018 | 131.84 | 135.22 | 130.81 | 133.84 | 522,000 | -0.05(-0.04%) |
Nov 15, 2018 | 126.00 | 134.39 | 124.00 | 133.89 | 773,368 | +7.23(+5.71%) |
Nov 14, 2018 | 128.95 | 131.35 | 126.19 | 126.66 | 267,109 | -0.94(-0.74%) |
Nov 13, 2018 | 130.33 | 131.50 | 125.92 | 127.60 | 357,541 | -1.56(-1.21%) |
Nov 12, 2018 | 133.74 | 134.68 | 125.65 | 129.16 | 668,213 | -6.18(-4.57%) |
Nov 09, 2018 | 136.27 | 136.90 | 131.75 | 135.34 | 404,100 | -2.66(-1.93%) |
Nov 08, 2018 | 146.78 | 149.08 | 134.02 | 138.00 | 913,644 | -6.12(-4.25%) |
Nov 07, 2018 | 138.51 | 145.60 | 137.56 | 144.12 | 723,865 | +9.14(+6.77%) |
Nov 06, 2018 | 133.63 | 136.94 | 132.49 | 134.98 | 419,170 | +0.67(+0.50%) |
Nov 05, 2018 | 137.87 | 137.96 | 131.81 | 134.31 | 366,481 | -3.56(-2.58%) |
Nov 02, 2018 | 140.95 | 143.62 | 136.69 | 137.87 | 473,200 | -3.08(-2.19%) |
Nov 01, 2018 | 137.19 | 142.35 | 135.15 | 140.95 | 493,439 | +5.30(+3.91%) |
Oct 31, 2018 | 131.80 | 137.51 | 131.39 | 135.65 | 520,165 | +6.89(+5.35%) |
Oct 30, 2018 | 124.00 | 129.53 | 123.33 | 128.76 | 530,716 | +4.18(+3.36%) |
Oct 29, 2018 | 131.12 | 131.38 | 121.13 | 124.58 | 562,663 | -1.86(-1.47%) |
Oct 26, 2018 | 126.19 | 129.50 | 123.09 | 126.44 | 476,300 | -4.56(-3.48%) |
Oct 25, 2018 | 127.20 | 131.54 | 126.17 | 131.00 | 444,105 | +4.87(+3.86%) |
Oct 24, 2018 | 133.09 | 135.37 | 126.04 | 126.13 | 646,883 | -7.00(-5.26%) |
Oct 23, 2018 | 127.99 | 133.78 | 127.17 | 133.13 | 368,063 | +1.38(+1.05%) |
Oct 22, 2018 | 130.64 | 133.17 | 129.00 | 131.75 | 358,314 | +1.81(+1.39%) |
Oct 19, 2018 | 135.27 | 137.01 | 129.22 | 129.94 | 440,100 | -4.86(-3.61%) |
Oct 18, 2018 | 136.62 | 138.66 | 132.93 | 134.80 | 473,556 | -2.31(-1.68%) |
Oct 17, 2018 | 135.71 | 138.77 | 132.44 | 137.11 | 652,139 | +2.13(+1.58%) |
Oct 16, 2018 | 132.32 | 135.07 | 130.82 | 134.98 | 502,458 | +5.46(+4.22%) |
Oct 15, 2018 | 128.94 | 130.98 | 126.21 | 129.52 | 411,871 | -0.21(-0.16%) |
Oct 12, 2018 | 131.88 | 131.88 | 125.95 | 129.73 | 673,000 | +5.48(+4.41%) |
Oct 11, 2018 | 125.38 | 128.88 | 123.74 | 124.25 | 806,470 | -2.36(-1.86%) |
Oct 10, 2018 | 135.00 | 136.79 | 125.66 | 126.61 | 957,684 | -9.08(-6.69%) |
Oct 09, 2018 | 137.63 | 141.35 | 135.19 | 135.69 | 615,551 | -3.59(-2.58%) |
Oct 08, 2018 | 144.58 | 144.73 | 136.37 | 139.28 | 436,427 | -6.55(-4.49%) |
Oct 05, 2018 | 145.51 | 148.02 | 141.20 | 145.83 | 463,200 | +0.08(+0.05%) |
Oct 04, 2018 | 149.80 | 150.89 | 143.38 | 145.75 | 395,491 | -4.30(-2.87%) |
Oct 03, 2018 | 145.76 | 150.94 | 144.90 | 150.05 | 502,407 | +4.17(+2.86%) |
Oct 02, 2018 | 149.04 | 150.33 | 144.62 | 145.88 | 526,432 | -3.39(-2.27%) |
Oct 01, 2018 | 151.92 | 153.54 | 148.69 | 149.27 | 340,047 | -1.68(-1.11%) |
Sep 28, 2018 | 149.70 | 152.65 | 149.60 | 150.95 | 259,900 | +1.00(+0.67%) |
Sep 27, 2018 | 151.70 | 154.20 | 149.90 | 149.95 | 262,381 | -1.25(-0.83%) |
Sep 26, 2018 | 152.70 | 153.95 | 150.70 | 151.20 | 358,431 | -0.90(-0.59%) |
Sep 25, 2018 | 149.80 | 153.20 | 147.30 | 152.10 | 387,856 | +3.00(+2.01%) |
Sep 24, 2018 | 144.80 | 149.30 | 142.30 | 149.10 | 517,855 | +3.75(+2.58%) |
Sep 21, 2018 | 149.05 | 149.55 | 144.60 | 145.35 | 665,400 | -3.30(-2.22%) |
Sep 20, 2018 | 148.85 | 150.05 | 146.00 | 148.65 | 362,431 | +0.10(+0.07%) |
Sep 19, 2018 | 152.40 | 152.75 | 145.60 | 148.55 | 528,239 | -4.05(-2.65%) |
Sep 18, 2018 | 153.35 | 157.35 | 152.55 | 152.60 | 410,223 | -0.60(-0.39%) |
Sep 17, 2018 | 160.00 | 160.00 | 153.15 | 153.20 | 466,046 | -7.15(-4.46%) |
Sep 14, 2018 | 160.00 | 161.70 | 158.50 | 160.35 | 385,500 | +0.75(+0.47%) |
Sep 13, 2018 | 159.75 | 162.20 | 158.40 | 159.60 | 459,109 | +0.45(+0.28%) |
Sep 12, 2018 | 159.80 | 160.55 | 153.70 | 159.15 | 467,030 | +0.00(+0.00%) |
Sep 11, 2018 | 154.00 | 160.85 | 153.65 | 159.15 | 541,263 | +4.70(+3.04%) |
Sep 10, 2018 | 152.20 | 155.45 | 151.20 | 154.45 | 448,128 | +2.55(+1.68%) |
Sep 07, 2018 | 147.35 | 154.55 | 146.05 | 151.90 | 476,900 | +4.65(+3.16%) |
Sep 06, 2018 | 140.55 | 147.60 | 140.05 | 147.25 | 666,779 | +7.85(+5.63%) |
Sep 05, 2018 | 144.75 | 144.75 | 137.75 | 139.40 | 497,760 | -6.20(-4.26%) |
Sep 04, 2018 | 142.95 | 146.10 | 141.85 | 145.60 | 314,031 | +1.90(+1.32%) |
Aug 31, 2018 | 143.70 | 143.70 | 143.70 | 0 | +0.90(+0.63%) | |
Aug 30, 2018 | 142.00 | 143.45 | 140.35 | 142.80 | 394,996 | -0.10(-0.07%) |
Aug 29, 2018 | 143.15 | 144.55 | 142.30 | 142.90 | 318,830 | -0.05(-0.03%) |
Aug 28, 2018 | 143.10 | 144.00 | 141.80 | 142.95 | 335,550 | +0.20(+0.14%) |
Aug 27, 2018 | 141.65 | 143.00 | 139.55 | 142.75 | 392,485 | +2.40(+1.71%) |
Aug 24, 2018 | 138.10 | 141.75 | 138.00 | 140.35 | 316,400 | +3.25(+2.37%) |
Aug 23, 2018 | 135.00 | 138.45 | 134.38 | 137.10 | 525,010 | +2.45(+1.82%) |
Aug 22, 2018 | 131.40 | 135.45 | 131.40 | 134.65 | 347,367 | +2.80(+2.12%) |
Aug 21, 2018 | 127.00 | 132.85 | 127.00 | 131.85 | 652,616 | +5.35(+4.23%) |
Aug 20, 2018 | 125.85 | 127.05 | 123.75 | 126.50 | 355,763 | +0.80(+0.64%) |
Aug 17, 2018 | 125.25 | 125.75 | 122.45 | 125.70 | 481,900 | +0.70(+0.56%) |
Aug 16, 2018 | 126.90 | 126.95 | 124.30 | 125.00 | 485,033 | -0.85(-0.68%) |
Aug 15, 2018 | 129.70 | 130.70 | 123.90 | 125.85 | 523,636 | -4.95(-3.78%) |
Aug 14, 2018 | 131.50 | 131.90 | 127.60 | 130.80 | 351,241 | -0.15(-0.11%) |
Aug 13, 2018 | 130.50 | 132.65 | 129.80 | 130.95 | 463,819 | +0.30(+0.23%) |
Aug 10, 2018 | 128.10 | 132.25 | 128.10 | 130.65 | 410,800 | +1.40(+1.08%) |
Aug 09, 2018 | 128.50 | 129.95 | 127.85 | 129.25 | 552,786 | +0.95(+0.74%) |
Aug 08, 2018 | 128.10 | 129.60 | 126.95 | 128.30 | 445,849 | +0.40(+0.31%) |
Aug 07, 2018 | 126.20 | 128.20 | 125.36 | 127.90 | 303,781 | +2.45(+1.95%) |
Aug 06, 2018 | 120.55 | 126.80 | 120.00 | 125.45 | 555,866 | +4.75(+3.94%) |
Aug 03, 2018 | 123.35 | 124.30 | 119.85 | 120.70 | 479,500 | -2.10(-1.71%) |
Aug 02, 2018 | 119.80 | 126.05 | 119.00 | 122.80 | 1,427,500 | -5.80(-4.51%) |
Aug 01, 2018 | 124.20 | 130.50 | 124.20 | 128.60 | 894,764 | +4.50(+3.63%) |
Jul 31, 2018 | 124.20 | 127.58 | 122.75 | 124.10 | 596,235 | +0.05(+0.04%) |
Jul 30, 2018 | 128.60 | 128.75 | 122.00 | 124.05 | 760,124 | -3.80(-2.97%) |
Jul 27, 2018 | 134.30 | 135.15 | 125.44 | 127.85 | 509,400 | -6.45(-4.80%) |
Jul 26, 2018 | 136.75 | 132.21 | 134.30 | 418,660 | -1.00(-0.74%) | |
Jul 25, 2018 | 132.40 | 136.30 | 132.40 | 135.30 | 343,197 | +3.00(+2.27%) |
Jul 24, 2018 | 135.25 | 135.68 | 130.50 | 132.30 | 492,513 | -1.65(-1.23%) |
Jul 23, 2018 | 132.80 | 135.10 | 131.70 | 133.95 | 400,206 | +0.60(+0.45%) |
Jul 20, 2018 | 133.30 | 134.90 | 132.45 | 133.35 | 308,711 | +0.50(+0.38%) |
Jul 19, 2018 | 133.85 | 135.50 | 132.10 | 132.85 | 246,702 | -1.25(-0.93%) |
Jul 18, 2018 | 134.05 | 134.50 | 130.65 | 134.10 | 435,998 | +0.40(+0.30%) |
Jul 17, 2018 | 131.50 | 134.15 | 130.45 | 133.70 | 326,688 | +1.35(+1.02%) |
Jul 16, 2018 | 131.80 | 133.80 | 131.35 | 132.35 | 321,923 | +0.40(+0.30%) |
Jul 13, 2018 | 133.03 | 130.70 | 131.95 | 228,648 | -0.40(-0.30%) | |
Jul 12, 2018 | 129.00 | 133.10 | 129.00 | 132.35 | 394,614 | +4.65(+3.64%) |
Jul 11, 2018 | 127.80 | 130.20 | 126.28 | 127.70 | 510,780 | -1.60(-1.24%) |
Jul 10, 2018 | 130.65 | 131.88 | 129.20 | 129.30 | 236,233 | -1.80(-1.37%) |
Jul 09, 2018 | 131.30 | 132.28 | 128.85 | 131.10 | 378,433 | +1.10(+0.85%) |
Jul 06, 2018 | 128.80 | 131.80 | 128.40 | 130.00 | 523,762 | +1.25(+0.97%) |
Jul 05, 2018 | 127.40 | 129.65 | 127.05 | 128.75 | 383,197 | +1.55(+1.22%) |
Jul 03, 2018 | 127.20 | 127.20 | 127.20 | 0 | -0.90(-0.70%) | |
Jul 02, 2018 | 124.95 | 128.20 | 124.25 | 128.10 | 351,751 | +2.70(+2.15%) |
Jun 29, 2018 | 127.45 | 128.20 | 124.85 | 125.40 | 301,008 | -1.05(-0.83%) |
Jun 28, 2018 | 121.60 | 127.40 | 121.60 | 126.45 | 539,800 | +4.10(+3.35%) |
Jun 27, 2018 | 128.60 | 129.55 | 121.50 | 122.35 | 632,801 | -6.20(-4.82%) |
Jun 26, 2018 | 126.60 | 129.35 | 125.70 | 128.55 | 749,145 | +2.60(+2.06%) |
Jun 25, 2018 | 133.10 | 133.20 | 124.55 | 125.95 | 1,114,778 | -9.70(-7.15%) |
Jun 22, 2018 | 139.45 | 139.70 | 133.35 | 135.65 | 985,737 | -4.05(-2.90%) |
Jun 21, 2018 | 142.55 | 143.00 | 137.05 | 139.70 | 508,652 | -2.40(-1.69%) |
Jun 20, 2018 | 140.15 | 143.00 | 138.35 | 142.10 | 461,846 | +3.20(+2.30%) |
Jun 19, 2018 | 139.00 | 139.60 | 133.20 | 138.90 | 539,394 | -1.45(-1.03%) |
Jun 18, 2018 | 136.45 | 142.35 | 135.60 | 140.35 | 751,205 | +3.45(+2.52%) |
Jun 15, 2018 | 138.26 | 134.65 | 136.90 | 618,320 | +2.25(+1.67%) | |
Jun 14, 2018 | 133.25 | 135.70 | 132.90 | 134.65 | 516,916 | +2.00(+1.51%) |
Jun 13, 2018 | 131.90 | 135.25 | 131.90 | 132.65 | 473,371 | +1.45(+1.11%) |
Jun 12, 2018 | 130.00 | 132.20 | 130.00 | 131.20 | 437,471 | +1.55(+1.20%) |
Jun 11, 2018 | 128.45 | 130.50 | 128.35 | 129.65 | 906,509 | +1.65(+1.29%) |
Jun 08, 2018 | 126.30 | 128.70 | 124.70 | 128.00 | 390,380 | +1.30(+1.03%) |
Jun 07, 2018 | 133.55 | 133.85 | 123.70 | 126.70 | 708,495 | -6.20(-4.67%) |
Jun 06, 2018 | 133.15 | 132.90 | 408,335 | +0.90(+0.68%) | ||
Jun 05, 2018 | 129.85 | 133.55 | 129.05 | 132.00 | 861,972 | +2.15(+1.66%) |
Jun 04, 2018 | 125.95 | 130.05 | 125.20 | 129.85 | 612,199 | +4.15(+3.30%) |