Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 157.81 | 158.31 | 154.53 | 155.83 | 35,327 | +2.00(+1.30%) |
Jan 30, 2019 | 154.42 | 154.78 | 151.55 | 153.83 | 37,864 | -0.14(-0.09%) |
Jan 29, 2019 | 152.77 | 155.68 | 152.77 | 153.97 | 37,379 | +0.01(+0.01%) |
Jan 28, 2019 | 153.69 | 154.03 | 151.64 | 153.96 | 39,159 | -0.79(-0.51%) |
Jan 25, 2019 | 154.05 | 154.84 | 152.91 | 154.75 | 62,701 | +0.62(+0.41%) |
Jan 24, 2019 | 153.16 | 155.19 | 153.16 | 154.12 | 72,461 | +0.68(+0.44%) |
Jan 23, 2019 | 151.09 | 153.90 | 151.09 | 153.45 | 57,629 | +2.47(+1.64%) |
Jan 22, 2019 | 149.86 | 152.27 | 148.51 | 150.97 | 72,080 | -0.59(-0.39%) |
Jan 18, 2019 | 151.89 | 151.89 | 149.44 | 151.56 | 37,247 | -0.21(-0.14%) |
Jan 17, 2019 | 150.29 | 152.51 | 149.05 | 151.78 | 30,061 | +0.18(+0.12%) |
Jan 16, 2019 | 150.87 | 152.84 | 150.44 | 151.60 | 56,019 | +1.40(+0.93%) |
Jan 15, 2019 | 145.72 | 150.71 | 145.72 | 150.20 | 49,743 | +3.90(+2.66%) |
Jan 14, 2019 | 145.75 | 150.07 | 144.23 | 146.31 | 107,219 | -1.46(-0.99%) |
Jan 11, 2019 | 147.32 | 148.98 | 146.16 | 147.76 | 34,795 | -0.40(-0.27%) |
Jan 10, 2019 | 144.90 | 148.21 | 144.27 | 148.16 | 48,275 | +2.78(+1.91%) |
Jan 09, 2019 | 143.40 | 147.87 | 143.40 | 145.38 | 51,895 | +1.95(+1.36%) |
Jan 08, 2019 | 140.52 | 144.58 | 140.46 | 143.43 | 49,628 | +2.98(+2.12%) |
Jan 07, 2019 | 139.61 | 141.79 | 137.32 | 140.45 | 65,442 | +3.58(+2.62%) |
Jan 04, 2019 | 132.40 | 137.79 | 132.29 | 136.87 | 83,601 | +5.19(+3.94%) |
Jan 03, 2019 | 135.19 | 137.40 | 130.02 | 131.68 | 49,510 | -2.28(-1.70%) |
Jan 02, 2019 | 128.17 | 134.47 | 128.17 | 133.96 | 117,371 | +4.98(+3.86%) |
Dec 31, 2018 | 133.08 | 133.08 | 128.85 | 128.98 | 45,303 | -3.25(-2.46%) |
Dec 28, 2018 | 132.12 | 133.21 | 130.90 | 132.23 | 54,177 | +0.18(+0.14%) |
Dec 27, 2018 | 130.09 | 132.51 | 129.31 | 132.06 | 50,538 | +0.92(+0.70%) |
Dec 26, 2018 | 129.10 | 131.41 | 128.64 | 131.14 | 33,096 | +2.06(+1.59%) |
Dec 24, 2018 | 129.68 | 132.21 | 128.81 | 129.08 | 23,936 | -1.18(-0.91%) |
Dec 21, 2018 | 130.91 | 132.25 | 129.75 | 130.26 | 61,533 | -0.03(-0.03%) |
Dec 20, 2018 | 129.75 | 132.20 | 127.41 | 130.30 | 116,616 | +1.62(+1.26%) |
Dec 19, 2018 | 128.13 | 132.98 | 127.97 | 128.68 | 151,238 | +0.48(+0.37%) |
Dec 18, 2018 | 126.37 | 129.82 | 125.38 | 128.20 | 129,248 | +2.21(+1.75%) |
Dec 17, 2018 | 124.23 | 127.42 | 123.13 | 125.99 | 59,988 | +1.82(+1.46%) |
Dec 14, 2018 | 123.97 | 127.90 | 123.18 | 124.17 | 80,215 | -0.75(-0.60%) |
Dec 13, 2018 | 125.76 | 125.76 | 121.51 | 124.93 | 77,897 | -1.90(-1.50%) |
Dec 12, 2018 | 127.30 | 131.56 | 126.33 | 126.83 | 107,229 | +5.58(+4.61%) |
Dec 11, 2018 | 123.45 | 124.49 | 119.42 | 121.25 | 71,250 | -0.48(-0.39%) |
Dec 10, 2018 | 120.33 | 124.09 | 117.31 | 121.73 | 79,902 | +1.80(+1.50%) |
Dec 07, 2018 | 119.11 | 122.53 | 118.72 | 119.93 | 134,159 | +1.01(+0.85%) |
Dec 06, 2018 | 115.53 | 119.57 | 115.01 | 118.92 | 96,941 | +2.38(+2.04%) |
Dec 04, 2018 | 115.92 | 117.51 | 113.76 | 116.54 | 54,177 | +0.60(+0.52%) |
Dec 03, 2018 | 116.74 | 122.55 | 113.41 | 115.94 | 81,615 | +1.22(+1.06%) |
Nov 30, 2018 | 116.84 | 118.07 | 114.54 | 114.72 | 108,472 | -2.00(-1.71%) |
Nov 29, 2018 | 115.88 | 118.29 | 115.88 | 116.72 | 26,694 | +0.52(+0.45%) |
Nov 28, 2018 | 111.77 | 117.05 | 111.77 | 116.19 | 60,909 | +4.08(+3.64%) |
Nov 27, 2018 | 113.99 | 116.09 | 111.68 | 112.11 | 50,413 | +0.29(+0.26%) |
Nov 26, 2018 | 117.58 | 118.39 | 109.58 | 111.82 | 57,170 | -5.41(-4.62%) |
Nov 23, 2018 | 117.42 | 119.49 | 117.18 | 117.23 | 14,128 | -1.88(-1.58%) |
Nov 21, 2018 | 119.11 | 119.11 | 119.11 | 0 | -0.98(-0.81%) | |
Nov 20, 2018 | 123.46 | 123.53 | 119.59 | 120.09 | 54,795 | -5.63(-4.48%) |
Nov 19, 2018 | 124.57 | 126.59 | 123.26 | 125.72 | 62,182 | +0.65(+0.52%) |
Nov 16, 2018 | 123.82 | 126.72 | 123.63 | 125.07 | 46,588 | +1.37(+1.11%) |
Nov 15, 2018 | 120.81 | 125.68 | 119.46 | 123.70 | 134,687 | +2.89(+2.40%) |
Nov 14, 2018 | 126.86 | 126.95 | 119.24 | 120.80 | 100,765 | -3.82(-3.07%) |
Nov 13, 2018 | 128.24 | 128.24 | 121.79 | 124.62 | 47,773 | -3.25(-2.54%) |
Nov 12, 2018 | 130.73 | 132.25 | 126.27 | 127.88 | 58,786 | -3.19(-2.43%) |
Nov 09, 2018 | 135.51 | 135.51 | 125.96 | 131.06 | 125,986 | -5.16(-3.79%) |
Nov 08, 2018 | 145.51 | 145.51 | 133.81 | 136.22 | 91,501 | -12.04(-8.12%) |
Nov 07, 2018 | 153.79 | 155.86 | 145.87 | 148.26 | 58,911 | -4.76(-3.11%) |
Nov 06, 2018 | 154.55 | 157.89 | 151.06 | 153.02 | 30,950 | -2.24(-1.45%) |
Nov 05, 2018 | 147.07 | 156.07 | 147.07 | 155.26 | 52,231 | +8.56(+5.83%) |
Nov 02, 2018 | 151.31 | 153.69 | 146.71 | 146.71 | 54,411 | -4.22(-2.80%) |
Nov 01, 2018 | 144.76 | 150.93 | 144.16 | 150.93 | 86,718 | +9.60(+6.79%) |
Oct 31, 2018 | 137.85 | 142.89 | 137.02 | 141.33 | 100,765 | +4.82(+3.53%) |
Oct 30, 2018 | 137.08 | 138.89 | 132.38 | 136.51 | 94,781 | -2.38(-1.71%) |
Oct 29, 2018 | 146.97 | 146.97 | 135.93 | 138.89 | 118,981 | -8.33(-5.66%) |
Oct 26, 2018 | 145.09 | 148.47 | 144.51 | 147.22 | 34,678 | +1.68(+1.15%) |
Oct 25, 2018 | 143.88 | 146.75 | 143.15 | 145.54 | 110,708 | +3.69(+2.60%) |
Oct 24, 2018 | 152.71 | 152.71 | 140.64 | 141.85 | 90,916 | -10.33(-6.79%) |
Oct 23, 2018 | 154.74 | 154.80 | 150.49 | 152.18 | 75,506 | -5.69(-3.60%) |
Oct 22, 2018 | 162.58 | 162.78 | 155.88 | 157.87 | 40,196 | -3.82(-2.36%) |
Oct 19, 2018 | 157.86 | 161.69 | 155.91 | 161.69 | 35,145 | +5.34(+3.42%) |
Oct 18, 2018 | 162.55 | 162.59 | 156.05 | 156.34 | 31,601 | -6.32(-3.89%) |
Oct 17, 2018 | 165.41 | 165.41 | 161.92 | 162.66 | 19,024 | -2.59(-1.57%) |
Oct 16, 2018 | 161.72 | 166.29 | 161.72 | 165.26 | 22,084 | +2.83(+1.75%) |
Oct 15, 2018 | 159.31 | 162.42 | 159.31 | 162.42 | 23,504 | +0.90(+0.56%) |
Oct 12, 2018 | 163.84 | 163.84 | 159.85 | 161.53 | 51,375 | +1.65(+1.03%) |
Oct 11, 2018 | 163.36 | 164.24 | 157.53 | 159.88 | 36,815 | -3.72(-2.27%) |
Oct 10, 2018 | 168.72 | 168.80 | 163.42 | 163.60 | 58,304 | -5.47(-3.24%) |
Oct 09, 2018 | 165.65 | 170.91 | 165.02 | 169.07 | 51,138 | +0.87(+0.52%) |
Oct 08, 2018 | 166.32 | 169.19 | 166.32 | 168.20 | 34,171 | -1.07(-0.63%) |
Oct 05, 2018 | 167.03 | 169.98 | 167.03 | 169.27 | 41,450 | +2.49(+1.49%) |
Oct 04, 2018 | 167.29 | 169.57 | 166.26 | 166.78 | 35,269 | -5.76(-3.34%) |
Oct 03, 2018 | 175.49 | 177.08 | 171.74 | 172.54 | 23,240 | -1.90(-1.09%) |
Oct 02, 2018 | 176.38 | 176.38 | 172.23 | 174.44 | 17,635 | -1.83(-1.04%) |
Oct 01, 2018 | 176.43 | 178.23 | 174.66 | 176.27 | 31,908 | +0.59(+0.34%) |
Sep 28, 2018 | 175.87 | 177.00 | 173.81 | 175.68 | 148,171 | -0.59(-0.34%) |
Sep 27, 2018 | 174.96 | 176.62 | 174.65 | 176.27 | 28,995 | +2.17(+1.24%) |
Sep 26, 2018 | 172.14 | 174.92 | 172.14 | 174.11 | 35,378 | +2.09(+1.22%) |
Sep 25, 2018 | 174.08 | 174.08 | 170.24 | 172.02 | 38,893 | +0.65(+0.38%) |
Sep 24, 2018 | 174.62 | 178.99 | 171.09 | 171.37 | 45,498 | -3.25(-1.86%) |
Sep 21, 2018 | 174.61 | 175.39 | 173.57 | 174.62 | 59,432 | -0.85(-0.48%) |
Sep 20, 2018 | 174.74 | 175.80 | 173.98 | 175.47 | 27,552 | +0.47(+0.27%) |
Sep 19, 2018 | 174.93 | 177.99 | 174.82 | 175.00 | 21,566 | -1.11(-0.63%) |
Sep 18, 2018 | 175.35 | 177.82 | 174.19 | 176.11 | 38,209 | +3.34(+1.93%) |
Sep 17, 2018 | 173.00 | 174.17 | 171.53 | 172.77 | 36,293 | -1.13(-0.65%) |
Sep 14, 2018 | 177.61 | 178.09 | 172.57 | 173.90 | 38,998 | -4.59(-2.57%) |
Sep 13, 2018 | 175.54 | 182.16 | 173.97 | 178.49 | 129,880 | +6.07(+3.52%) |
Sep 12, 2018 | 164.38 | 172.84 | 163.77 | 172.42 | 98,180 | +9.21(+5.64%) |
Sep 11, 2018 | 159.82 | 163.73 | 156.05 | 163.21 | 29,617 | +2.97(+1.85%) |
Sep 10, 2018 | 161.00 | 163.09 | 160.19 | 160.24 | 32,749 | -0.55(-0.34%) |
Sep 07, 2018 | 159.14 | 161.34 | 158.50 | 160.79 | 26,738 | -0.07(-0.04%) |
Sep 06, 2018 | 154.92 | 161.49 | 154.92 | 160.86 | 43,773 | +5.67(+3.65%) |
Sep 05, 2018 | 157.01 | 157.65 | 154.54 | 155.19 | 38,845 | -1.97(-1.25%) |
Sep 04, 2018 | 159.96 | 159.96 | 155.40 | 157.16 | 70,320 | -3.50(-2.18%) |
Aug 31, 2018 | 160.66 | 160.66 | 160.66 | 0 | +0.04(+0.03%) | |
Aug 30, 2018 | 162.28 | 162.28 | 158.37 | 160.62 | 118,681 | -1.25(-0.77%) |
Aug 29, 2018 | 161.01 | 162.07 | 159.22 | 161.87 | 120,464 | +1.94(+1.21%) |
Aug 28, 2018 | 164.01 | 164.01 | 159.90 | 159.93 | 70,470 | -0.77(-0.48%) |
Aug 27, 2018 | 159.57 | 163.85 | 158.50 | 160.70 | 62,292 | +2.44(+1.54%) |
Aug 24, 2018 | 157.65 | 161.74 | 157.65 | 158.26 | 29,073 | +1.79(+1.14%) |
Aug 23, 2018 | 159.02 | 163.04 | 156.47 | 156.47 | 29,832 | -1.57(-0.99%) |
Aug 22, 2018 | 153.00 | 159.03 | 153.00 | 158.04 | 32,151 | +5.59(+3.67%) |
Aug 21, 2018 | 151.82 | 155.57 | 150.36 | 152.45 | 35,801 | +1.91(+1.27%) |
Aug 20, 2018 | 148.75 | 150.93 | 148.75 | 150.54 | 18,147 | +2.50(+1.69%) |
Aug 17, 2018 | 152.19 | 152.66 | 145.64 | 148.04 | 40,049 | -4.80(-3.14%) |
Aug 16, 2018 | 154.57 | 157.29 | 152.56 | 152.83 | 70,917 | -1.63(-1.05%) |
Aug 15, 2018 | 159.41 | 159.80 | 154.29 | 154.46 | 51,693 | -6.92(-4.29%) |
Aug 14, 2018 | 154.50 | 162.38 | 154.50 | 161.38 | 68,227 | +6.86(+4.44%) |
Aug 13, 2018 | 153.82 | 155.08 | 152.88 | 154.52 | 18,114 | +0.70(+0.46%) |
Aug 10, 2018 | 155.05 | 157.62 | 153.12 | 153.82 | 24,403 | -4.30(-2.72%) |
Aug 09, 2018 | 157.76 | 160.64 | 157.55 | 158.12 | 46,948 | -0.69(-0.44%) |
Aug 08, 2018 | 159.10 | 161.26 | 154.99 | 158.81 | 30,682 | -1.49(-0.93%) |
Aug 07, 2018 | 158.43 | 162.14 | 158.43 | 160.30 | 27,873 | +1.75(+1.10%) |
Aug 06, 2018 | 155.09 | 161.04 | 155.09 | 158.55 | 64,756 | +2.34(+1.50%) |
Aug 03, 2018 | 154.87 | 156.38 | 154.42 | 156.22 | 34,211 | +1.94(+1.26%) |
Aug 02, 2018 | 153.84 | 155.23 | 152.35 | 154.27 | 72,791 | -1.30(-0.84%) |
Aug 01, 2018 | 153.30 | 156.73 | 150.89 | 155.57 | 30,225 | +2.53(+1.66%) |
Jul 31, 2018 | 157.90 | 158.12 | 152.07 | 153.04 | 29,330 | -3.04(-1.95%) |
Jul 30, 2018 | 157.99 | 160.27 | 154.06 | 156.08 | 55,870 | -2.05(-1.29%) |
Jul 27, 2018 | 157.80 | 160.89 | 157.80 | 158.12 | 46,237 | +0.33(+0.21%) |
Jul 26, 2018 | 155.95 | 158.84 | 155.95 | 157.80 | 50,382 | +2.19(+1.41%) |
Jul 25, 2018 | 155.79 | 158.16 | 153.39 | 155.61 | 59,012 | -0.29(-0.19%) |
Jul 24, 2018 | 151.03 | 157.06 | 151.03 | 155.90 | 54,528 | +4.18(+2.76%) |
Jul 23, 2018 | 147.39 | 152.28 | 147.38 | 151.72 | 47,869 | +3.79(+2.56%) |
Jul 20, 2018 | 145.41 | 148.56 | 145.41 | 147.92 | 31,858 | +3.06(+2.11%) |
Jul 19, 2018 | 146.20 | 146.40 | 144.03 | 144.87 | 17,224 | -1.99(-1.35%) |
Jul 18, 2018 | 148.98 | 151.06 | 146.83 | 146.85 | 60,278 | -2.89(-1.93%) |
Jul 17, 2018 | 144.44 | 149.80 | 143.41 | 149.75 | 71,694 | +4.81(+3.32%) |
Jul 16, 2018 | 141.85 | 145.45 | 140.06 | 144.94 | 43,582 | +3.25(+2.30%) |
Jul 13, 2018 | 140.22 | 142.10 | 139.06 | 141.68 | 44,245 | +2.28(+1.63%) |
Jul 12, 2018 | 140.09 | 140.55 | 138.76 | 139.40 | 53,575 | -0.10(-0.07%) |
Jul 11, 2018 | 140.49 | 140.49 | 138.30 | 139.51 | 60,987 | -1.70(-1.21%) |
Jul 10, 2018 | 140.04 | 141.30 | 139.96 | 141.21 | 39,149 | +0.80(+0.57%) |
Jul 09, 2018 | 144.14 | 144.14 | 139.56 | 140.41 | 28,999 | -3.63(-2.52%) |
Jul 06, 2018 | 140.11 | 144.70 | 140.11 | 144.04 | 32,445 | +3.97(+2.84%) |
Jul 05, 2018 | 137.31 | 140.43 | 137.16 | 140.07 | 26,385 | +2.52(+1.83%) |
Jul 03, 2018 | 137.55 | 137.55 | 137.55 | 0 | +4.05(+3.03%) | |
Jul 02, 2018 | 136.17 | 136.30 | 132.09 | 133.50 | 29,474 | -2.81(-2.06%) |
Jun 29, 2018 | 135.27 | 137.90 | 135.08 | 136.31 | 44,661 | +0.39(+0.28%) |
Jun 28, 2018 | 132.65 | 136.52 | 132.39 | 135.93 | 38,382 | +3.50(+2.65%) |
Jun 27, 2018 | 134.89 | 135.32 | 132.29 | 132.42 | 28,595 | -2.05(-1.52%) |
Jun 26, 2018 | 134.91 | 135.33 | 134.16 | 134.47 | 29,280 | -0.15(-0.11%) |
Jun 25, 2018 | 135.32 | 136.41 | 134.22 | 134.62 | 58,978 | -2.02(-1.48%) |
Jun 22, 2018 | 135.56 | 136.92 | 135.07 | 136.65 | 18,079 | +0.92(+0.67%) |
Jun 21, 2018 | 135.28 | 136.55 | 134.12 | 135.73 | 41,967 | +0.10(+0.08%) |
Jun 20, 2018 | 134.08 | 135.99 | 134.08 | 135.63 | 44,424 | +1.58(+1.18%) |
Jun 19, 2018 | 132.77 | 134.55 | 132.23 | 134.04 | 80,241 | -0.07(-0.05%) |
Jun 18, 2018 | 131.74 | 134.74 | 130.90 | 134.11 | 42,459 | +1.30(+0.98%) |
Jun 15, 2018 | 132.81 | 130.53 | 132.81 | 44,391 | +1.16(+0.88%) | |
Jun 14, 2018 | 131.03 | 133.31 | 131.03 | 131.65 | 62,147 | -0.05(-0.03%) |
Jun 13, 2018 | 132.02 | 132.65 | 130.78 | 131.70 | 40,466 | +0.00(+0.00%) |
Jun 12, 2018 | 131.69 | 132.33 | 131.14 | 131.70 | 39,041 | +0.48(+0.36%) |
Jun 11, 2018 | 132.07 | 132.61 | 130.53 | 131.22 | 57,804 | -0.07(-0.06%) |
Jun 08, 2018 | 129.25 | 131.45 | 128.76 | 131.29 | 38,075 | +2.04(+1.58%) |
Jun 07, 2018 | 131.07 | 131.07 | 128.70 | 129.26 | 29,831 | -0.76(-0.59%) |
Jun 06, 2018 | 129.66 | 130.02 | 31,084 | +0.13(+0.10%) | ||
Jun 05, 2018 | 133.22 | 133.22 | 129.38 | 129.90 | 49,181 | -4.39(-3.27%) |
Jun 04, 2018 | 135.02 | 135.74 | 133.74 | 134.29 | 45,684 | +0.23(+0.18%) |
Jun 01, 2018 | 134.72 | 135.34 | 133.91 | 134.05 | 47,667 | +0.08(+0.06%) |
May 31, 2018 | 132.93 | 133.97 | 132.60 | 133.97 | 62,764 | -1.28(-0.94%) |
May 30, 2018 | 133.33 | 136.49 | 133.27 | 135.25 | 50,904 | +2.88(+2.18%) |
May 29, 2018 | 137.52 | 137.76 | 132.03 | 132.36 | 36,272 | -5.43(-3.94%) |
May 25, 2018 | 137.79 | 137.79 | 137.79 | 0 | +0.24(+0.18%) | |
May 24, 2018 | 139.64 | 139.64 | 137.27 | 137.54 | 39,160 | -1.74(-1.25%) |
May 23, 2018 | 138.17 | 142.17 | 137.54 | 139.29 | 46,794 | +0.93(+0.67%) |
May 22, 2018 | 140.08 | 140.08 | 136.23 | 138.36 | 43,703 | -0.73(-0.52%) |
May 21, 2018 | 138.99 | 140.86 | 138.21 | 139.09 | 31,238 | +0.40(+0.29%) |
May 18, 2018 | 140.45 | 140.87 | 136.92 | 138.68 | 53,559 | -2.45(-1.73%) |
May 17, 2018 | 144.22 | 144.22 | 141.10 | 141.13 | 61,184 | -3.23(-2.24%) |
May 16, 2018 | 145.35 | 145.35 | 142.12 | 144.36 | 140,421 | +1.34(+0.94%) |
May 15, 2018 | 140.93 | 144.07 | 139.84 | 143.02 | 73,341 | +0.73(+0.51%) |
May 14, 2018 | 143.13 | 144.11 | 141.66 | 142.29 | 124,563 | -0.45(-0.32%) |
May 11, 2018 | 145.12 | 145.63 | 141.43 | 142.74 | 19,957 | -2.23(-1.54%) |
May 10, 2018 | 140.27 | 145.00 | 140.27 | 144.97 | 38,893 | +4.54(+3.23%) |
May 09, 2018 | 142.41 | 144.33 | 140.04 | 140.44 | 49,116 | -2.10(-1.48%) |
May 08, 2018 | 139.06 | 143.37 | 138.42 | 142.54 | 82,400 | +3.81(+2.74%) |
May 07, 2018 | 142.55 | 142.55 | 138.06 | 138.73 | 58,993 | -2.00(-1.42%) |
May 04, 2018 | 144.62 | 144.62 | 139.67 | 140.73 | 41,663 | -3.60(-2.50%) |
May 03, 2018 | 146.77 | 147.27 | 143.49 | 144.33 | 57,503 | -2.44(-1.66%) |
May 02, 2018 | 146.51 | 150.61 | 146.20 | 146.77 | 51,222 | -1.85(-1.25%) |
May 01, 2018 | 150.93 | 150.93 | 147.29 | 148.63 | 40,982 | -2.14(-1.42%) |
Apr 30, 2018 | 149.26 | 150.93 | 148.65 | 150.77 | 73,527 | +0.64(+0.42%) |
Apr 27, 2018 | 149.23 | 150.70 | 149.23 | 150.13 | 34,230 | +2.05(+1.39%) |
Apr 26, 2018 | 148.18 | 148.49 | 146.51 | 148.07 | 58,499 | -0.40(-0.27%) |
Apr 25, 2018 | 146.88 | 148.56 | 145.14 | 148.48 | 75,169 | +0.69(+0.47%) |
Apr 24, 2018 | 149.33 | 149.33 | 146.00 | 147.79 | 58,406 | -0.44(-0.30%) |
Apr 23, 2018 | 147.79 | 149.53 | 146.66 | 148.23 | 52,609 | -0.05(-0.03%) |
Apr 20, 2018 | 150.20 | 150.20 | 144.47 | 148.28 | 44,294 | -0.64(-0.43%) |
Apr 19, 2018 | 151.61 | 151.61 | 148.15 | 148.92 | 30,286 | -2.84(-1.87%) |
Apr 18, 2018 | 152.75 | 154.27 | 151.14 | 151.76 | 65,892 | +0.07(+0.04%) |
Apr 17, 2018 | 150.61 | 152.20 | 149.73 | 151.70 | 82,030 | +2.21(+1.48%) |
Apr 16, 2018 | 148.97 | 150.49 | 148.71 | 149.49 | 65,961 | +1.34(+0.91%) |
Apr 13, 2018 | 145.13 | 149.00 | 145.13 | 148.15 | 58,085 | +3.14(+2.16%) |
Apr 12, 2018 | 143.20 | 145.48 | 142.93 | 145.01 | 32,804 | +1.23(+0.85%) |
Apr 11, 2018 | 142.93 | 143.79 | 142.16 | 143.79 | 57,516 | +0.86(+0.60%) |
Apr 10, 2018 | 143.19 | 143.19 | 142.21 | 142.93 | 82,630 | +1.37(+0.97%) |
Apr 09, 2018 | 142.55 | 142.97 | 141.56 | 141.56 | 54,944 | -0.79(-0.55%) |
Apr 06, 2018 | 142.98 | 143.99 | 141.61 | 142.35 | 86,932 | -1.18(-0.82%) |
Apr 05, 2018 | 144.30 | 144.65 | 142.95 | 143.53 | 146,374 | -0.11(-0.08%) |
Apr 04, 2018 | 140.46 | 143.76 | 139.35 | 143.64 | 165,608 | +2.09(+1.48%) |
Apr 03, 2018 | 140.73 | 142.73 | 140.72 | 141.55 | 53,507 | +1.29(+0.92%) |
Apr 02, 2018 | 143.63 | 143.63 | 140.02 | 140.26 | 39,666 | -2.77(-1.93%) |
Mar 29, 2018 | 143.03 | 143.03 | 143.03 | 0 | +2.94(+2.10%) | |
Mar 28, 2018 | 141.23 | 141.23 | 139.14 | 140.09 | 43,843 | -1.19(-0.84%) |
Mar 27, 2018 | 144.32 | 144.32 | 141.26 | 141.28 | 36,219 | -2.78(-1.93%) |
Mar 26, 2018 | 143.25 | 144.14 | 140.44 | 144.06 | 25,813 | +2.80(+1.98%) |
Mar 23, 2018 | 146.28 | 148.31 | 140.81 | 141.26 | 80,621 | -5.98(-4.06%) |
Mar 22, 2018 | 145.87 | 148.16 | 144.53 | 147.24 | 40,435 | +0.11(+0.07%) |
Mar 21, 2018 | 143.52 | 147.29 | 143.52 | 147.13 | 43,264 | +3.37(+2.34%) |
Mar 20, 2018 | 147.54 | 147.54 | 142.59 | 143.76 | 53,581 | -3.18(-2.16%) |
Mar 19, 2018 | 148.16 | 149.26 | 146.29 | 146.93 | 40,978 | -1.37(-0.92%) |
Mar 16, 2018 | 148.35 | 150.60 | 147.52 | 148.30 | 107,094 | -0.37(-0.25%) |
Mar 15, 2018 | 150.70 | 151.34 | 148.62 | 148.67 | 58,555 | -2.55(-1.69%) |
Mar 14, 2018 | 152.29 | 152.29 | 150.77 | 151.22 | 44,515 | -0.58(-0.38%) |
Mar 13, 2018 | 152.64 | 153.23 | 150.03 | 151.80 | 57,422 | -0.03(-0.02%) |
Mar 12, 2018 | 152.31 | 155.13 | 150.97 | 151.82 | 102,175 | -0.26(-0.17%) |
Mar 09, 2018 | 151.84 | 152.99 | 150.93 | 152.08 | 58,109 | +1.02(+0.68%) |
Mar 08, 2018 | 148.17 | 151.20 | 148.17 | 151.06 | 64,470 | +2.32(+1.56%) |
Mar 07, 2018 | 149.93 | 146.97 | 148.74 | 60,020 | -0.13(-0.09%) | |
Mar 06, 2018 | 150.00 | 151.97 | 148.01 | 148.87 | 43,861 | -0.72(-0.48%) |
Mar 05, 2018 | 146.26 | 150.03 | 145.15 | 149.59 | 53,019 | +3.75(+2.57%) |
Mar 02, 2018 | 146.73 | 147.34 | 144.61 | 145.84 | 68,395 | -2.01(-1.36%) |
Mar 01, 2018 | 149.20 | 150.36 | 144.34 | 147.86 | 95,988 | -0.80(-0.54%) |
Feb 28, 2018 | 147.17 | 149.38 | 145.79 | 148.65 | 131,318 | +2.53(+1.73%) |
Feb 27, 2018 | 154.10 | 154.10 | 146.12 | 146.12 | 60,392 | -8.61(-5.57%) |
Feb 26, 2018 | 155.07 | 155.71 | 152.19 | 154.73 | 85,060 | -0.24(-0.16%) |
Feb 23, 2018 | 153.96 | 156.21 | 153.20 | 154.97 | 71,498 | +1.67(+1.09%) |
Feb 22, 2018 | 152.28 | 154.77 | 150.49 | 153.31 | 89,605 | +1.25(+0.82%) |
Feb 21, 2018 | 153.57 | 156.47 | 152.01 | 152.06 | 66,584 | -2.30(-1.49%) |
Feb 20, 2018 | 152.42 | 154.37 | 151.05 | 154.35 | 89,219 | +2.40(+1.58%) |
Feb 16, 2018 | 151.96 | 151.96 | 151.96 | 0 | -3.34(-2.15%) | |
Feb 15, 2018 | 154.49 | 156.26 | 153.72 | 155.29 | 36,371 | +2.14(+1.40%) |
Feb 14, 2018 | 149.51 | 153.57 | 147.62 | 153.16 | 67,322 | +2.99(+1.99%) |
Feb 13, 2018 | 150.40 | 150.99 | 148.33 | 150.16 | 23,830 | -0.70(-0.47%) |
Feb 12, 2018 | 149.01 | 151.72 | 147.39 | 150.87 | 108,885 | +2.41(+1.62%) |
Feb 09, 2018 | 147.32 | 149.30 | 143.92 | 148.46 | 89,550 | +1.81(+1.23%) |
Feb 08, 2018 | 153.96 | 155.00 | 147.06 | 146.65 | 85,307 | -6.40(-4.18%) |
Feb 07, 2018 | 157.10 | 157.79 | 153.05 | 153.05 | 59,797 | -4.89(-3.09%) |
Feb 06, 2018 | 152.28 | 158.87 | 152.20 | 157.94 | 59,813 | +2.39(+1.54%) |
Feb 05, 2018 | 161.41 | 161.41 | 153.07 | 155.54 | 24,086 | -7.09(-4.36%) |
Feb 02, 2018 | 166.93 | 166.93 | 162.63 | 162.63 | 53,952 | -4.23(-2.54%) |