Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 219.49 | 220.40 | 215.74 | 220.26 | 38,058 | +7.49(+3.52%) |
May 30, 2019 | 207.33 | 214.17 | 207.33 | 212.76 | 15,382 | +4.96(+2.39%) |
May 29, 2019 | 211.09 | 211.84 | 207.21 | 207.80 | 6,791 | +2.43(+1.19%) |
May 28, 2019 | 199.93 | 205.61 | 198.97 | 205.37 | 15,251 | +4.72(+2.35%) |
May 24, 2019 | 197.83 | 203.60 | 197.83 | 200.65 | 2,787 | -0.48(-0.24%) |
May 23, 2019 | 195.49 | 203.99 | 194.44 | 201.12 | 8,904 | +12.36(+6.55%) |
May 22, 2019 | 185.09 | 189.86 | 184.42 | 188.76 | 5,364 | +6.30(+3.45%) |
May 21, 2019 | 185.14 | 185.14 | 181.80 | 182.47 | 3,311 | -4.20(-2.25%) |
May 20, 2019 | 187.86 | 187.86 | 185.49 | 186.66 | 1,919 | -0.05(-0.03%) |
May 17, 2019 | 185.14 | 187.05 | 183.75 | 186.71 | 7,146 | +4.06(+2.22%) |
May 16, 2019 | 182.99 | 183.86 | 181.32 | 182.66 | 3,278 | -1.72(-0.93%) |
May 15, 2019 | 188.48 | 189.43 | 183.86 | 184.37 | 8,528 | -2.15(-1.15%) |
May 14, 2019 | 189.34 | 189.34 | 183.56 | 186.52 | 4,662 | -4.77(-2.49%) |
May 13, 2019 | 189.19 | 193.39 | 186.90 | 191.29 | 11,121 | +5.85(+3.16%) |
May 10, 2019 | 188.48 | 191.58 | 184.28 | 185.44 | 4,149 | -1.03(-0.55%) |
May 09, 2019 | 188.62 | 191.82 | 186.43 | 186.47 | 3,272 | -0.14(-0.08%) |
May 08, 2019 | 186.81 | 187.05 | 184.80 | 186.62 | 2,279 | -0.05(-0.03%) |
May 07, 2019 | 187.57 | 191.12 | 186.33 | 186.66 | 6,941 | +2.72(+1.48%) |
May 06, 2019 | 187.09 | 187.57 | 182.63 | 183.94 | 4,259 | -0.05(-0.03%) |
May 03, 2019 | 184.37 | 184.49 | 181.08 | 183.99 | 4,924 | -3.39(-1.81%) |
May 02, 2019 | 184.18 | 187.38 | 181.85 | 187.38 | 6,933 | +6.30(+3.48%) |
May 01, 2019 | 173.45 | 181.08 | 173.21 | 181.08 | 5,173 | +7.54(+4.34%) |
Apr 30, 2019 | 170.25 | 173.92 | 168.44 | 173.54 | 3,375 | +0.62(+0.36%) |
Apr 29, 2019 | 172.88 | 173.50 | 172.25 | 172.92 | 931 | +0.67(+0.39%) |
Apr 26, 2019 | 170.78 | 175.59 | 170.78 | 172.25 | 10,625 | +3.82(+2.27%) |
Apr 25, 2019 | 166.58 | 168.86 | 165.81 | 168.44 | 5,417 | +1.48(+0.89%) |
Apr 24, 2019 | 161.82 | 167.01 | 161.82 | 166.96 | 7,359 | +5.93(+3.68%) |
Apr 23, 2019 | 161.14 | 163.43 | 160.56 | 161.03 | 4,169 | -0.25(-0.16%) |
Apr 22, 2019 | 165.72 | 165.91 | 160.75 | 161.28 | 22,399 | -7.11(-4.22%) |
Apr 18, 2019 | 166.19 | 169.01 | 166.10 | 168.39 | 2,368 | +1.95(+1.17%) |
Apr 17, 2019 | 163.67 | 166.67 | 163.67 | 166.44 | 4,700 | +0.11(+0.06%) |
Apr 16, 2019 | 168.10 | 168.25 | 165.93 | 166.34 | 2,773 | -1.81(-1.08%) |
Apr 15, 2019 | 168.20 | 168.77 | 166.77 | 168.15 | 3,052 | +2.05(+1.24%) |
Apr 12, 2019 | 163.43 | 166.72 | 162.95 | 166.10 | 2,514 | -1.05(-0.63%) |
Apr 11, 2019 | 168.29 | 169.82 | 165.86 | 167.15 | 10,306 | -0.19(-0.11%) |
Apr 10, 2019 | 168.10 | 168.10 | 165.81 | 167.34 | 4,356 | -1.10(-0.65%) |
Apr 09, 2019 | 165.96 | 169.20 | 165.93 | 168.44 | 8,927 | +4.06(+2.47%) |
Apr 08, 2019 | 165.72 | 165.76 | 162.85 | 164.38 | 6,301 | -1.53(-0.92%) |
Apr 05, 2019 | 170.82 | 170.82 | 165.48 | 165.91 | 5,951 | -5.97(-3.47%) |
Apr 04, 2019 | 174.78 | 176.31 | 171.79 | 171.87 | 3,135 | -3.01(-1.72%) |
Apr 03, 2019 | 170.11 | 175.90 | 170.11 | 174.88 | 4,340 | +3.67(+2.15%) |
Apr 02, 2019 | 168.20 | 172.11 | 168.11 | 171.21 | 6,174 | +2.39(+1.41%) |
Apr 01, 2019 | 171.25 | 171.56 | 168.34 | 168.82 | 10,127 | -4.72(-2.72%) |
Mar 29, 2019 | 170.63 | 174.40 | 169.20 | 173.54 | 7,041 | +0.38(+0.22%) |
Mar 28, 2019 | 176.88 | 176.88 | 172.78 | 173.16 | 12,770 | -1.38(-0.79%) |
Mar 27, 2019 | 172.11 | 176.64 | 171.30 | 174.54 | 14,093 | +2.43(+1.41%) |
Mar 26, 2019 | 174.31 | 174.31 | 169.87 | 172.11 | 7,779 | -5.01(-2.83%) |
Mar 25, 2019 | 178.46 | 180.41 | 176.55 | 177.12 | 6,490 | +0.00(+0.00%) |
Mar 22, 2019 | 170.97 | 178.09 | 170.97 | 177.12 | 5,930 | +9.50(+5.66%) |
Mar 21, 2019 | 171.01 | 171.30 | 167.24 | 167.63 | 2,374 | -1.78(-1.05%) |
Mar 20, 2019 | 174.54 | 174.54 | 167.05 | 169.41 | 5,295 | -4.07(-2.35%) |
Mar 19, 2019 | 171.00 | 174.53 | 169.02 | 173.48 | 4,034 | +1.24(+0.72%) |
Mar 18, 2019 | 177.39 | 177.39 | 171.76 | 172.24 | 3,160 | -5.30(-2.99%) |
Mar 15, 2019 | 178.10 | 178.10 | 176.67 | 177.54 | 4,322 | +0.68(+0.38%) |
Mar 14, 2019 | 176.25 | 177.10 | 175.53 | 176.87 | 1,641 | -0.33(-0.19%) |
Mar 13, 2019 | 178.68 | 179.25 | 177.01 | 177.20 | 6,262 | -4.10(-2.26%) |
Mar 12, 2019 | 182.87 | 182.87 | 179.44 | 181.30 | 9,974 | -2.62(-1.43%) |
Mar 11, 2019 | 187.40 | 187.40 | 183.25 | 183.92 | 9,312 | -6.00(-3.16%) |
Mar 08, 2019 | 188.83 | 193.27 | 188.83 | 189.92 | 11,666 | +6.96(+3.80%) |
Mar 07, 2019 | 180.57 | 183.87 | 180.57 | 182.97 | 8,321 | +2.05(+1.13%) |
Mar 06, 2019 | 177.72 | 182.35 | 177.29 | 180.92 | 5,460 | +5.10(+2.90%) |
Mar 05, 2019 | 174.10 | 177.77 | 174.10 | 175.82 | 1,857 | +1.00(+0.57%) |
Mar 04, 2019 | 173.96 | 179.91 | 173.39 | 174.82 | 2,985 | -0.95(-0.54%) |
Mar 01, 2019 | 180.58 | 180.58 | 175.77 | 175.77 | 5,665 | -6.72(-3.68%) |
Feb 28, 2019 | 178.49 | 183.97 | 177.91 | 182.49 | 4,191 | +3.81(+2.13%) |
Feb 27, 2019 | 180.15 | 180.15 | 175.10 | 178.68 | 5,434 | -1.48(-0.82%) |
Feb 26, 2019 | 179.15 | 180.20 | 176.82 | 180.15 | 2,504 | +1.76(+0.99%) |
Feb 25, 2019 | 180.15 | 180.15 | 177.19 | 178.39 | 6,920 | -0.67(-0.37%) |
Feb 22, 2019 | 179.20 | 180.58 | 176.58 | 179.06 | 12,526 | -1.00(-0.56%) |
Feb 21, 2019 | 175.10 | 181.20 | 174.62 | 180.06 | 6,383 | +5.62(+3.22%) |
Feb 20, 2019 | 176.44 | 176.44 | 172.77 | 174.43 | 4,117 | -1.34(-0.76%) |
Feb 19, 2019 | 178.87 | 178.87 | 174.39 | 175.77 | 8,672 | -1.10(-0.62%) |
Feb 15, 2019 | 180.11 | 180.11 | 176.82 | 176.87 | 6,042 | -6.10(-3.33%) |
Feb 14, 2019 | 185.44 | 185.87 | 180.34 | 182.97 | 5,697 | -1.05(-0.57%) |
Feb 13, 2019 | 187.40 | 187.40 | 181.16 | 184.01 | 9,362 | -4.91(-2.60%) |
Feb 12, 2019 | 188.64 | 190.73 | 186.63 | 188.92 | 4,788 | -4.67(-2.41%) |
Feb 11, 2019 | 198.50 | 198.93 | 193.48 | 193.59 | 3,107 | -2.48(-1.26%) |
Feb 08, 2019 | 195.17 | 202.46 | 194.93 | 196.07 | 8,329 | +1.91(+0.98%) |
Feb 07, 2019 | 188.45 | 197.60 | 187.73 | 194.16 | 9,946 | +8.25(+4.43%) |
Feb 06, 2019 | 185.30 | 185.94 | 183.92 | 185.92 | 10,274 | +2.72(+1.48%) |
Feb 05, 2019 | 183.92 | 184.70 | 182.01 | 183.20 | 3,564 | -0.19(-0.10%) |
Feb 04, 2019 | 186.25 | 188.78 | 183.35 | 183.39 | 2,818 | -0.48(-0.26%) |
Feb 01, 2019 | 187.54 | 187.54 | 182.16 | 183.87 | 9,232 | -6.34(-3.33%) |
Jan 31, 2019 | 191.50 | 192.88 | 188.59 | 190.21 | 4,477 | -2.24(-1.16%) |
Jan 30, 2019 | 195.31 | 197.75 | 191.26 | 192.45 | 4,183 | -5.65(-2.85%) |
Jan 29, 2019 | 196.83 | 198.12 | 195.36 | 198.10 | 3,553 | -1.26(-0.63%) |
Jan 28, 2019 | 199.93 | 203.51 | 199.36 | 199.36 | 14,311 | +3.96(+2.02%) |
Jan 25, 2019 | 198.69 | 198.69 | 193.50 | 195.41 | 6,252 | -5.15(-2.57%) |
Jan 24, 2019 | 202.70 | 205.41 | 197.07 | 200.55 | 8,248 | -2.48(-1.22%) |
Jan 23, 2019 | 197.41 | 205.63 | 197.41 | 203.03 | 7,002 | +4.15(+2.08%) |
Jan 22, 2019 | 193.97 | 199.46 | 193.12 | 198.88 | 14,894 | +9.01(+4.74%) |
Jan 18, 2019 | 192.93 | 195.17 | 189.78 | 189.88 | 10,365 | -7.39(-3.74%) |
Jan 17, 2019 | 203.36 | 205.08 | 195.93 | 197.26 | 12,338 | -3.38(-1.69%) |
Jan 16, 2019 | 200.98 | 201.98 | 197.93 | 200.65 | 7,746 | +0.24(+0.12%) |
Jan 15, 2019 | 199.55 | 202.17 | 196.98 | 200.41 | 8,859 | -1.48(-0.73%) |
Jan 14, 2019 | 205.56 | 205.56 | 200.60 | 201.89 | 11,784 | +0.38(+0.19%) |
Jan 11, 2019 | 200.50 | 204.51 | 200.12 | 201.50 | 7,553 | +2.81(+1.42%) |
Jan 10, 2019 | 203.08 | 205.04 | 198.36 | 198.69 | 18,132 | -1.05(-0.53%) |
Jan 09, 2019 | 201.08 | 204.70 | 198.41 | 199.74 | 11,141 | -6.48(-3.14%) |
Jan 08, 2019 | 203.75 | 208.27 | 203.22 | 206.22 | 9,798 | -3.86(-1.84%) |
Jan 07, 2019 | 213.51 | 218.57 | 206.94 | 210.08 | 12,315 | -6.34(-2.93%) |
Jan 04, 2019 | 226.24 | 227.05 | 215.66 | 216.42 | 18,107 | -17.06(-7.31%) |
Jan 03, 2019 | 227.24 | 238.30 | 226.67 | 233.49 | 12,330 | +4.81(+2.11%) |
Jan 02, 2019 | 247.26 | 247.88 | 226.29 | 228.67 | 17,990 | -10.77(-4.50%) |
Dec 31, 2018 | 236.92 | 244.59 | 235.39 | 239.44 | 13,071 | -1.72(-0.71%) |
Dec 28, 2018 | 234.63 | 243.06 | 233.49 | 241.16 | 13,911 | +4.62(+1.95%) |
Dec 27, 2018 | 248.59 | 255.17 | 236.53 | 236.53 | 14,087 | -2.91(-1.21%) |
Dec 26, 2018 | 267.99 | 279.00 | 239.39 | 239.44 | 25,502 | -34.36(-12.55%) |
Dec 24, 2018 | 258.92 | 274.14 | 257.40 | 273.81 | 30,030 | +20.30(+8.01%) |
Dec 21, 2018 | 249.89 | 257.16 | 240.23 | 253.50 | 23,679 | +5.18(+2.09%) |
Dec 20, 2018 | 239.47 | 250.70 | 233.29 | 248.32 | 23,187 | +13.60(+5.79%) |
Dec 19, 2018 | 226.54 | 237.76 | 219.07 | 234.72 | 13,302 | +5.80(+2.53%) |
Dec 18, 2018 | 219.22 | 231.01 | 218.37 | 228.92 | 18,220 | +10.51(+4.81%) |
Dec 17, 2018 | 211.37 | 221.21 | 208.04 | 218.41 | 22,428 | +8.27(+3.94%) |
Dec 14, 2018 | 202.95 | 212.08 | 202.05 | 210.13 | 23,805 | +10.08(+5.04%) |
Dec 13, 2018 | 201.96 | 203.62 | 197.87 | 200.05 | 18,860 | -1.14(-0.57%) |
Dec 12, 2018 | 197.15 | 201.24 | 193.82 | 201.19 | 16,012 | -2.04(-1.01%) |
Dec 11, 2018 | 195.87 | 207.19 | 195.87 | 203.24 | 17,157 | +0.47(+0.23%) |
Dec 10, 2018 | 198.06 | 211.37 | 197.82 | 202.76 | 23,193 | +6.75(+3.44%) |
Dec 07, 2018 | 186.78 | 196.82 | 181.03 | 196.01 | 29,651 | +2.09(+1.08%) |
Dec 06, 2018 | 194.96 | 202.08 | 193.78 | 193.92 | 30,220 | +7.04(+3.77%) |
Dec 04, 2018 | 177.04 | 187.40 | 175.28 | 186.88 | 18,968 | +10.32(+5.84%) |
Dec 03, 2018 | 175.75 | 180.65 | 174.56 | 176.56 | 13,559 | -8.65(-4.67%) |
Nov 30, 2018 | 186.31 | 189.02 | 184.22 | 185.22 | 8,159 | +1.66(+0.91%) |
Nov 29, 2018 | 185.03 | 186.17 | 180.64 | 183.55 | 11,078 | -2.24(-1.20%) |
Nov 28, 2018 | 192.44 | 195.34 | 185.74 | 185.79 | 14,767 | -6.42(-3.34%) |
Nov 27, 2018 | 192.40 | 194.54 | 189.69 | 192.21 | 8,726 | +1.52(+0.80%) |
Nov 26, 2018 | 194.82 | 194.82 | 188.54 | 190.69 | 14,072 | -6.61(-3.35%) |
Nov 23, 2018 | 194.82 | 199.67 | 194.82 | 197.29 | 14,300 | +11.76(+6.34%) |
Nov 21, 2018 | 185.53 | 185.53 | 185.53 | 0 | -6.06(-3.16%) | |
Nov 20, 2018 | 185.83 | 194.20 | 184.61 | 191.59 | 20,927 | +12.03(+6.70%) |
Nov 19, 2018 | 182.41 | 182.41 | 178.23 | 179.56 | 9,067 | +0.52(+0.29%) |
Nov 16, 2018 | 181.46 | 182.93 | 178.27 | 179.03 | 7,970 | -3.81(-2.08%) |
Nov 15, 2018 | 190.21 | 194.30 | 182.84 | 182.84 | 11,916 | -6.09(-3.22%) |
Nov 14, 2018 | 181.79 | 191.87 | 180.70 | 188.93 | 13,930 | +0.81(+0.43%) |
Nov 13, 2018 | 180.22 | 189.64 | 178.89 | 188.12 | 20,522 | +8.51(+4.74%) |
Nov 12, 2018 | 169.90 | 180.22 | 168.38 | 179.60 | 15,221 | +7.66(+4.45%) |
Nov 09, 2018 | 174.42 | 177.99 | 170.09 | 171.95 | 17,685 | +0.52(+0.31%) |
Nov 08, 2018 | 165.05 | 172.33 | 163.11 | 171.43 | 13,035 | +7.61(+4.64%) |
Nov 07, 2018 | 165.34 | 169.00 | 163.15 | 163.82 | 13,127 | -5.52(-3.26%) |
Nov 06, 2018 | 170.28 | 173.06 | 168.81 | 169.33 | 12,872 | -1.00(-0.59%) |
Nov 05, 2018 | 173.09 | 173.09 | 169.43 | 170.33 | 10,219 | -5.94(-3.37%) |
Nov 02, 2018 | 172.38 | 179.13 | 169.76 | 176.28 | 12,491 | +0.90(+0.51%) |
Nov 01, 2018 | 177.23 | 180.94 | 174.14 | 175.37 | 9,516 | -3.33(-1.86%) |
Oct 31, 2018 | 178.61 | 178.94 | 172.62 | 178.70 | 14,660 | -2.62(-1.44%) |
Oct 30, 2018 | 190.92 | 190.92 | 180.41 | 181.32 | 10,044 | -8.32(-4.39%) |
Oct 29, 2018 | 180.27 | 194.35 | 179.89 | 189.64 | 22,502 | +7.32(+4.02%) |
Oct 26, 2018 | 183.17 | 187.83 | 177.70 | 182.31 | 29,020 | +3.09(+1.72%) |
Oct 25, 2018 | 179.70 | 181.65 | 176.04 | 179.22 | 20,868 | -4.28(-2.33%) |
Oct 24, 2018 | 168.15 | 183.55 | 168.15 | 183.50 | 29,412 | +13.65(+8.03%) |
Oct 23, 2018 | 165.72 | 174.23 | 165.72 | 169.86 | 32,772 | +8.89(+5.52%) |
Oct 22, 2018 | 157.78 | 162.68 | 157.78 | 160.96 | 16,155 | +3.57(+2.27%) |
Oct 19, 2018 | 156.02 | 157.59 | 152.88 | 157.40 | 18,463 | +2.33(+1.50%) |
Oct 18, 2018 | 155.83 | 156.54 | 152.36 | 155.07 | 18,453 | +2.14(+1.40%) |
Oct 17, 2018 | 151.36 | 155.38 | 150.79 | 152.93 | 17,656 | +2.47(+1.64%) |
Oct 16, 2018 | 152.55 | 153.40 | 150.36 | 150.46 | 9,179 | -2.90(-1.89%) |
Oct 15, 2018 | 151.55 | 153.50 | 150.10 | 153.36 | 8,681 | +1.81(+1.19%) |
Oct 12, 2018 | 148.79 | 156.02 | 148.17 | 151.55 | 29,188 | -1.09(-0.72%) |
Oct 11, 2018 | 146.22 | 154.45 | 145.51 | 152.64 | 28,709 | +8.61(+5.98%) |
Oct 10, 2018 | 134.43 | 144.18 | 134.43 | 144.04 | 25,318 | +9.70(+7.22%) |
Oct 09, 2018 | 136.47 | 137.00 | 132.58 | 134.34 | 12,440 | -2.62(-1.91%) |
Oct 08, 2018 | 139.19 | 139.84 | 136.52 | 136.95 | 4,933 | +0.19(+0.14%) |
Oct 05, 2018 | 136.90 | 138.19 | 135.71 | 136.76 | 9,189 | +0.19(+0.14%) |
Oct 04, 2018 | 135.96 | 138.02 | 134.69 | 136.57 | 37,361 | +1.85(+1.38%) |
Oct 03, 2018 | 136.47 | 137.09 | 134.34 | 134.72 | 34,268 | -2.66(-1.94%) |
Oct 02, 2018 | 136.81 | 139.32 | 136.62 | 137.38 | 31,717 | -0.14(-0.10%) |
Oct 01, 2018 | 140.56 | 140.56 | 136.69 | 137.52 | 11,713 | -4.04(-2.86%) |
Sep 28, 2018 | 142.09 | 142.28 | 138.81 | 141.56 | 8,327 | +0.57(+0.40%) |
Sep 27, 2018 | 140.14 | 141.29 | 139.84 | 140.99 | 3,787 | -0.57(-0.40%) |
Sep 26, 2018 | 140.42 | 141.85 | 139.04 | 141.56 | 8,474 | +2.94(+2.12%) |
Sep 25, 2018 | 139.43 | 139.43 | 137.19 | 138.62 | 18,375 | -1.57(-1.12%) |
Sep 24, 2018 | 142.47 | 142.47 | 139.15 | 140.19 | 11,054 | -4.28(-2.96%) |
Sep 21, 2018 | 145.09 | 146.13 | 143.71 | 144.47 | 8,627 | -1.95(-1.33%) |
Sep 20, 2018 | 145.04 | 146.70 | 144.56 | 146.42 | 7,786 | +0.05(+0.03%) |
Sep 19, 2018 | 147.75 | 147.75 | 145.42 | 146.37 | 5,891 | -1.05(-0.71%) |
Sep 18, 2018 | 146.70 | 147.79 | 146.04 | 147.41 | 3,981 | -2.66(-1.77%) |
Sep 17, 2018 | 149.84 | 150.55 | 148.13 | 150.07 | 3,638 | -0.24(-0.16%) |
Sep 14, 2018 | 152.17 | 152.17 | 149.12 | 150.31 | 6,565 | -1.71(-1.13%) |
Sep 13, 2018 | 152.31 | 154.14 | 151.31 | 152.02 | 5,934 | +0.29(+0.19%) |
Sep 12, 2018 | 150.93 | 151.74 | 148.98 | 151.74 | 4,582 | -1.76(-1.15%) |
Sep 11, 2018 | 157.30 | 157.57 | 152.31 | 153.50 | 4,520 | -3.61(-2.30%) |
Sep 10, 2018 | 154.92 | 157.11 | 154.11 | 157.11 | 5,683 | +0.19(+0.12%) |
Sep 07, 2018 | 158.53 | 161.19 | 156.54 | 156.92 | 7,575 | +0.24(+0.15%) |
Sep 06, 2018 | 151.55 | 157.54 | 151.55 | 156.68 | 11,265 | +5.89(+3.91%) |
Sep 05, 2018 | 152.02 | 154.88 | 150.74 | 150.79 | 10,547 | +0.48(+0.32%) |
Sep 04, 2018 | 149.22 | 151.12 | 147.79 | 150.31 | 6,711 | +1.14(+0.76%) |
Aug 31, 2018 | 149.17 | 149.17 | 149.17 | 0 | +1.95(+1.32%) | |
Aug 30, 2018 | 146.51 | 148.51 | 146.23 | 147.22 | 5,265 | +1.00(+0.68%) |
Aug 29, 2018 | 147.18 | 148.03 | 144.94 | 146.23 | 11,275 | -1.95(-1.31%) |
Aug 28, 2018 | 145.94 | 148.42 | 145.18 | 148.17 | 3,410 | +1.57(+1.07%) |
Aug 27, 2018 | 147.03 | 147.46 | 146.37 | 146.61 | 5,691 | -2.14(-1.44%) |
Aug 24, 2018 | 149.84 | 149.84 | 146.94 | 148.74 | 6,775 | -2.52(-1.67%) |
Aug 23, 2018 | 150.75 | 152.02 | 150.75 | 151.26 | 4,516 | +1.71(+1.14%) |
Aug 22, 2018 | 150.60 | 150.69 | 148.61 | 149.55 | 4,323 | -3.85(-2.51%) |
Aug 21, 2018 | 152.93 | 153.73 | 151.09 | 153.40 | 8,038 | -1.95(-1.25%) |
Aug 20, 2018 | 156.59 | 156.87 | 154.26 | 155.35 | 6,184 | -2.09(-1.33%) |
Aug 17, 2018 | 156.92 | 158.72 | 156.82 | 157.44 | 3,451 | -1.00(-0.63%) |
Aug 16, 2018 | 159.29 | 159.39 | 156.59 | 158.44 | 12,968 | -2.28(-1.42%) |
Aug 15, 2018 | 152.50 | 161.53 | 152.50 | 160.72 | 25,319 | +10.74(+7.16%) |
Aug 14, 2018 | 149.17 | 151.22 | 148.08 | 149.98 | 2,979 | -1.00(-0.66%) |
Aug 13, 2018 | 147.84 | 151.07 | 146.84 | 150.98 | 16,316 | +4.09(+2.78%) |
Aug 10, 2018 | 149.17 | 149.88 | 146.89 | 146.89 | 5,197 | -1.76(-1.18%) |
Aug 09, 2018 | 145.85 | 149.03 | 145.42 | 148.65 | 4,901 | +2.52(+1.72%) |
Aug 08, 2018 | 145.51 | 147.84 | 144.99 | 146.13 | 6,480 | +2.38(+1.65%) |
Aug 07, 2018 | 143.48 | 144.16 | 142.31 | 143.75 | 4,905 | -2.09(-1.43%) |
Aug 06, 2018 | 146.42 | 147.89 | 144.42 | 145.85 | 3,856 | -1.19(-0.81%) |
Aug 03, 2018 | 146.84 | 148.51 | 145.87 | 147.03 | 7,449 | +1.33(+0.91%) |
Aug 02, 2018 | 146.51 | 148.27 | 145.18 | 145.70 | 7,528 | +1.14(+0.79%) |
Aug 01, 2018 | 142.57 | 145.89 | 142.57 | 144.56 | 9,902 | +3.75(+2.67%) |
Jul 31, 2018 | 139.81 | 141.43 | 138.91 | 140.81 | 11,012 | +0.81(+0.58%) |
Jul 30, 2018 | 140.62 | 141.00 | 139.15 | 140.00 | 16,854 | -2.61(-1.83%) |
Jul 27, 2018 | 142.80 | 143.71 | 141.05 | 142.61 | 15,171 | +1.81(+1.28%) |
Jul 26, 2018 | 143.37 | 143.37 | 140.48 | 140.81 | 9,895 | -2.71(-1.89%) |
Jul 25, 2018 | 146.65 | 146.65 | 143.14 | 143.52 | 6,626 | -2.57(-1.76%) |
Jul 24, 2018 | 148.46 | 148.46 | 144.23 | 146.08 | 8,661 | -3.66(-2.44%) |
Jul 23, 2018 | 148.36 | 150.22 | 148.32 | 149.74 | 6,008 | +1.33(+0.90%) |
Jul 20, 2018 | 147.22 | 149.22 | 146.89 | 148.41 | 6,944 | +1.09(+0.74%) |
Jul 19, 2018 | 148.89 | 148.89 | 146.28 | 147.32 | 5,336 | +0.09(+0.06%) |
Jul 18, 2018 | 148.79 | 151.83 | 146.88 | 147.22 | 11,168 | -0.28(-0.19%) |
Jul 17, 2018 | 147.27 | 149.22 | 146.18 | 147.51 | 6,605 | +1.05(+0.71%) |
Jul 16, 2018 | 145.28 | 148.94 | 145.28 | 146.46 | 29,224 | +3.42(+2.39%) |
Jul 13, 2018 | 144.45 | 144.45 | 141.19 | 143.04 | 10,132 | -1.38(-0.95%) |
Jul 12, 2018 | 143.99 | 146.56 | 142.85 | 144.42 | 8,207 | -0.48(-0.33%) |
Jul 11, 2018 | 141.62 | 146.42 | 139.81 | 144.90 | 26,111 | +5.94(+4.27%) |
Jul 10, 2018 | 139.62 | 139.62 | 136.53 | 138.96 | 18,225 | -1.81(-1.28%) |
Jul 09, 2018 | 143.99 | 143.99 | 140.52 | 140.76 | 38,154 | -4.32(-2.98%) |
Jul 06, 2018 | 148.65 | 149.60 | 144.42 | 145.09 | 7,288 | -2.57(-1.74%) |
Jul 05, 2018 | 145.32 | 148.22 | 145.32 | 147.65 | 8,428 | +0.57(+0.39%) |
Jul 03, 2018 | 147.08 | 147.08 | 147.08 | 0 | -2.28(-1.53%) | |
Jul 02, 2018 | 146.70 | 150.65 | 146.70 | 149.36 | 11,489 | +4.99(+3.46%) |
Jun 29, 2018 | 145.56 | 145.56 | 141.43 | 144.37 | 10,693 | -1.81(-1.24%) |
Jun 28, 2018 | 145.47 | 148.60 | 144.66 | 146.18 | 10,503 | +0.33(+0.23%) |
Jun 27, 2018 | 147.79 | 147.79 | 142.04 | 145.85 | 24,433 | -4.09(-2.73%) |
Jun 26, 2018 | 153.31 | 154.45 | 148.79 | 149.93 | 9,640 | -4.47(-2.89%) |
Jun 25, 2018 | 149.93 | 155.92 | 148.32 | 154.40 | 20,110 | +6.51(+4.40%) |
Jun 22, 2018 | 148.22 | 148.22 | 144.85 | 147.89 | 15,448 | -7.18(-4.63%) |
Jun 21, 2018 | 151.64 | 156.01 | 151.31 | 155.06 | 14,620 | +5.89(+3.95%) |
Jun 20, 2018 | 149.08 | 151.41 | 147.60 | 149.17 | 6,591 | -1.52(-1.01%) |
Jun 19, 2018 | 153.16 | 154.64 | 149.98 | 150.69 | 27,523 | +0.38(+0.25%) |
Jun 18, 2018 | 154.78 | 154.78 | 148.32 | 150.31 | 20,376 | -3.66(-2.38%) |
Jun 15, 2018 | 154.35 | 147.56 | 153.97 | 20,499 | +6.42(+4.35%) | |
Jun 14, 2018 | 145.80 | 147.84 | 144.66 | 147.56 | 5,099 | +0.76(+0.52%) |
Jun 13, 2018 | 146.27 | 147.51 | 145.09 | 146.80 | 11,646 | +1.19(+0.82%) |
Jun 12, 2018 | 143.23 | 146.23 | 142.54 | 145.61 | 13,564 | +2.04(+1.42%) |
Jun 11, 2018 | 145.18 | 145.51 | 142.12 | 143.56 | 8,941 | -0.95(-0.66%) |
Jun 08, 2018 | 143.99 | 146.23 | 143.99 | 144.51 | 7,878 | +0.57(+0.40%) |
Jun 07, 2018 | 147.56 | 147.56 | 142.38 | 143.94 | 15,554 | -4.66(-3.13%) |
Jun 06, 2018 | 151.17 | 148.60 | 6,640 | -1.28(-0.86%) | ||
Jun 05, 2018 | 150.60 | 151.12 | 147.98 | 149.88 | 6,461 | +0.66(+0.45%) |
Jun 04, 2018 | 145.47 | 150.03 | 143.52 | 149.22 | 13,738 | +2.95(+2.01%) |