Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 122.40 | 123.53 | 122.14 | 123.33 | 634,600 | +0.93(+0.76%) |
Feb 27, 2019 | 121.99 | 122.90 | 121.33 | 122.39 | 627,338 | +0.17(+0.14%) |
Feb 26, 2019 | 122.37 | 123.36 | 121.78 | 122.23 | 498,092 | -0.14(-0.12%) |
Feb 25, 2019 | 124.43 | 124.70 | 122.31 | 122.37 | 588,738 | -1.39(-1.12%) |
Feb 22, 2019 | 123.38 | 123.83 | 122.68 | 123.76 | 641,876 | +0.37(+0.30%) |
Feb 21, 2019 | 124.76 | 124.76 | 122.84 | 123.39 | 578,840 | -1.19(-0.95%) |
Feb 20, 2019 | 124.57 | 125.07 | 123.80 | 124.58 | 724,726 | -0.03(-0.03%) |
Feb 19, 2019 | 124.85 | 125.61 | 124.36 | 124.62 | 1,280,198 | -0.32(-0.25%) |
Feb 15, 2019 | 122.95 | 125.33 | 122.60 | 124.93 | 1,999,434 | +2.84(+2.32%) |
Feb 14, 2019 | 120.84 | 122.37 | 120.03 | 122.09 | 956,772 | -0.36(-0.29%) |
Feb 13, 2019 | 122.30 | 123.61 | 121.93 | 122.45 | 834,082 | +0.50(+0.41%) |
Feb 12, 2019 | 120.52 | 122.59 | 119.87 | 121.95 | 689,397 | +1.91(+1.59%) |
Feb 11, 2019 | 120.38 | 120.95 | 119.74 | 120.04 | 894,176 | -0.45(-0.37%) |
Feb 08, 2019 | 121.87 | 122.30 | 118.61 | 120.49 | 1,315,847 | -2.19(-1.78%) |
Feb 07, 2019 | 120.38 | 124.37 | 119.49 | 122.68 | 1,953,092 | +5.17(+4.40%) |
Feb 06, 2019 | 117.76 | 118.22 | 116.73 | 117.50 | 1,583,856 | -0.56(-0.47%) |
Feb 05, 2019 | 117.91 | 118.75 | 117.26 | 118.06 | 1,044,564 | +0.78(+0.67%) |
Feb 04, 2019 | 117.22 | 117.51 | 116.16 | 117.28 | 668,975 | -0.02(-0.01%) |
Feb 01, 2019 | 115.61 | 117.45 | 115.18 | 117.30 | 889,972 | +1.36(+1.18%) |
Jan 31, 2019 | 114.93 | 116.62 | 114.41 | 115.93 | 943,663 | +0.82(+0.71%) |
Jan 30, 2019 | 113.90 | 115.17 | 113.19 | 115.11 | 914,080 | +1.46(+1.28%) |
Jan 29, 2019 | 113.81 | 114.18 | 112.83 | 113.66 | 683,160 | +0.10(+0.09%) |
Jan 28, 2019 | 113.52 | 113.95 | 112.47 | 113.56 | 756,898 | -0.75(-0.66%) |
Jan 25, 2019 | 114.42 | 115.51 | 113.83 | 114.31 | 825,665 | +0.87(+0.76%) |
Jan 24, 2019 | 112.96 | 113.98 | 112.49 | 113.44 | 809,963 | +0.30(+0.27%) |
Jan 23, 2019 | 113.14 | 114.57 | 112.39 | 113.14 | 867,032 | +0.25(+0.22%) |
Jan 22, 2019 | 113.98 | 113.98 | 112.14 | 112.89 | 949,000 | -1.66(-1.45%) |
Jan 18, 2019 | 113.69 | 114.66 | 113.21 | 114.56 | 1,419,220 | +2.03(+1.80%) |
Jan 17, 2019 | 110.17 | 112.89 | 109.20 | 112.53 | 1,771,505 | +2.69(+2.45%) |
Jan 16, 2019 | 110.12 | 111.42 | 109.72 | 109.84 | 1,292,206 | -0.51(-0.46%) |
Jan 15, 2019 | 108.82 | 110.52 | 108.70 | 110.35 | 815,016 | +1.24(+1.14%) |
Jan 14, 2019 | 109.02 | 110.23 | 108.82 | 109.11 | 1,742,230 | -0.64(-0.58%) |
Jan 11, 2019 | 108.22 | 109.80 | 108.22 | 109.75 | 820,256 | +0.85(+0.78%) |
Jan 10, 2019 | 107.38 | 109.07 | 107.38 | 108.90 | 886,220 | +1.01(+0.93%) |
Jan 09, 2019 | 107.48 | 109.44 | 107.34 | 107.89 | 1,015,188 | +1.11(+1.04%) |
Jan 08, 2019 | 106.59 | 107.40 | 105.73 | 106.79 | 1,444,719 | +1.15(+1.09%) |
Jan 07, 2019 | 106.81 | 108.64 | 104.91 | 105.64 | 1,970,821 | -0.81(-0.77%) |
Jan 04, 2019 | 104.20 | 107.56 | 103.90 | 106.45 | 1,558,053 | +3.54(+3.44%) |
Jan 03, 2019 | 103.14 | 104.38 | 101.72 | 102.91 | 1,126,597 | -2.27(-2.16%) |
Jan 02, 2019 | 104.20 | 105.77 | 102.97 | 105.18 | 1,253,694 | +0.06(+0.06%) |
Dec 31, 2018 | 103.97 | 105.48 | 103.86 | 105.12 | 763,881 | +1.54(+1.49%) |
Dec 28, 2018 | 104.31 | 105.07 | 102.28 | 103.58 | 1,079,290 | -0.08(-0.07%) |
Dec 27, 2018 | 101.92 | 103.67 | 100.08 | 103.66 | 1,388,217 | +0.05(+0.05%) |
Dec 26, 2018 | 100.51 | 103.67 | 99.32 | 103.61 | 1,046,315 | +3.09(+3.08%) |
Dec 24, 2018 | 102.51 | 102.64 | 99.54 | 100.51 | 701,136 | -2.75(-2.66%) |
Dec 21, 2018 | 104.83 | 107.28 | 102.82 | 103.26 | 1,701,814 | -1.22(-1.17%) |
Dec 20, 2018 | 106.77 | 107.70 | 103.61 | 104.48 | 1,351,106 | -2.34(-2.19%) |
Dec 19, 2018 | 108.67 | 109.98 | 106.32 | 106.82 | 1,996,271 | -1.73(-1.59%) |
Dec 18, 2018 | 112.24 | 112.30 | 107.87 | 108.55 | 1,813,544 | -2.76(-2.48%) |
Dec 17, 2018 | 113.41 | 114.67 | 110.56 | 111.31 | 1,574,807 | -3.00(-2.63%) |
Dec 14, 2018 | 115.43 | 117.46 | 113.94 | 114.32 | 1,321,136 | -1.91(-1.65%) |
Dec 13, 2018 | 117.90 | 118.04 | 115.62 | 116.23 | 1,360,930 | -0.95(-0.81%) |
Dec 12, 2018 | 118.33 | 119.70 | 117.10 | 117.18 | 1,025,107 | -0.10(-0.09%) |
Dec 11, 2018 | 116.37 | 119.23 | 116.37 | 117.28 | 1,413,257 | +1.18(+1.02%) |
Dec 10, 2018 | 117.89 | 117.89 | 113.27 | 116.10 | 1,630,225 | -2.01(-1.70%) |
Dec 07, 2018 | 118.94 | 120.85 | 117.88 | 118.10 | 1,617,793 | -1.36(-1.14%) |
Dec 06, 2018 | 117.54 | 119.50 | 115.79 | 119.46 | 1,512,440 | +0.22(+0.18%) |
Dec 04, 2018 | 123.46 | 124.04 | 118.97 | 119.24 | 1,293,249 | -3.94(-3.20%) |
Dec 03, 2018 | 120.41 | 123.23 | 119.80 | 123.19 | 1,798,060 | +2.02(+1.67%) |
Nov 30, 2018 | 127.29 | 128.33 | 118.47 | 121.16 | 4,570,427 | -13.45(-9.99%) |
Nov 29, 2018 | 135.56 | 135.56 | 131.10 | 134.62 | 1,545,337 | -2.73(-1.99%) |
Nov 28, 2018 | 134.09 | 137.95 | 133.58 | 137.34 | 1,405,766 | +3.79(+2.84%) |
Nov 27, 2018 | 134.89 | 135.60 | 132.22 | 133.55 | 1,680,913 | -1.41(-1.05%) |
Nov 26, 2018 | 134.77 | 135.54 | 134.22 | 134.97 | 1,023,833 | +0.44(+0.33%) |
Nov 23, 2018 | 133.22 | 135.38 | 132.50 | 134.52 | 471,911 | +0.84(+0.63%) |
Nov 21, 2018 | 133.68 | 133.68 | 133.68 | 0 | -0.26(-0.19%) | |
Nov 20, 2018 | 133.86 | 136.42 | 133.26 | 133.94 | 734,151 | -0.58(-0.43%) |
Nov 19, 2018 | 136.56 | 137.04 | 133.78 | 134.52 | 755,570 | -2.16(-1.58%) |
Nov 16, 2018 | 136.05 | 138.09 | 135.31 | 136.69 | 945,986 | +0.00(+0.00%) |
Nov 15, 2018 | 135.64 | 138.53 | 132.80 | 136.69 | 802,444 | +0.36(+0.26%) |
Nov 14, 2018 | 137.85 | 138.58 | 135.23 | 136.33 | 679,218 | -0.47(-0.35%) |
Nov 13, 2018 | 139.66 | 140.28 | 136.12 | 136.80 | 966,233 | -2.55(-1.83%) |
Nov 12, 2018 | 141.10 | 141.87 | 138.93 | 139.35 | 741,181 | -2.21(-1.56%) |
Nov 09, 2018 | 142.55 | 143.04 | 140.46 | 141.55 | 830,593 | -1.09(-0.76%) |
Nov 08, 2018 | 141.74 | 143.03 | 141.47 | 142.64 | 1,175,697 | +0.39(+0.27%) |
Nov 07, 2018 | 138.78 | 142.75 | 138.38 | 142.25 | 1,144,876 | +5.21(+3.80%) |
Nov 06, 2018 | 135.28 | 137.74 | 135.28 | 137.04 | 678,847 | +1.44(+1.06%) |
Nov 05, 2018 | 135.17 | 136.20 | 134.98 | 135.60 | 897,397 | +0.43(+0.32%) |
Nov 02, 2018 | 137.32 | 138.51 | 133.97 | 135.17 | 660,508 | -1.58(-1.16%) |
Nov 01, 2018 | 133.88 | 137.24 | 133.88 | 136.75 | 1,073,204 | +3.19(+2.39%) |
Oct 31, 2018 | 132.27 | 134.67 | 131.99 | 133.57 | 1,018,100 | +1.77(+1.34%) |
Oct 30, 2018 | 130.37 | 131.99 | 129.91 | 131.79 | 941,733 | +0.26(+0.20%) |
Oct 29, 2018 | 129.72 | 132.69 | 129.68 | 131.54 | 1,213,297 | +2.98(+2.32%) |
Oct 26, 2018 | 128.84 | 130.66 | 126.86 | 128.56 | 1,142,757 | -1.75(-1.35%) |
Oct 25, 2018 | 128.94 | 132.54 | 125.22 | 130.31 | 1,700,885 | +1.11(+0.86%) |
Oct 24, 2018 | 136.23 | 136.63 | 129.07 | 129.20 | 2,977,298 | -11.06(-7.89%) |
Oct 23, 2018 | 137.27 | 140.98 | 135.32 | 140.26 | 1,349,545 | -0.62(-0.44%) |
Oct 22, 2018 | 143.64 | 144.47 | 140.47 | 140.89 | 930,530 | -2.70(-1.88%) |
Oct 19, 2018 | 144.39 | 147.01 | 143.38 | 143.59 | 1,433,885 | +0.17(+0.12%) |
Oct 18, 2018 | 144.91 | 146.01 | 142.91 | 143.43 | 777,271 | -1.41(-0.97%) |
Oct 17, 2018 | 144.13 | 145.73 | 144.04 | 144.83 | 598,208 | +0.32(+0.22%) |
Oct 16, 2018 | 141.75 | 144.73 | 141.43 | 144.51 | 753,753 | +3.47(+2.46%) |
Oct 15, 2018 | 140.63 | 142.89 | 140.51 | 141.04 | 643,373 | -0.27(-0.19%) |
Oct 12, 2018 | 140.96 | 142.76 | 140.15 | 141.31 | 956,925 | +1.34(+0.96%) |
Oct 11, 2018 | 141.92 | 142.89 | 139.27 | 139.97 | 1,456,872 | -1.84(-1.30%) |
Oct 10, 2018 | 143.52 | 144.33 | 141.66 | 141.81 | 844,286 | -1.51(-1.06%) |
Oct 09, 2018 | 141.55 | 143.72 | 140.83 | 143.33 | 974,996 | +1.73(+1.22%) |
Oct 08, 2018 | 140.52 | 141.73 | 139.77 | 141.59 | 831,059 | +0.91(+0.65%) |
Oct 05, 2018 | 142.11 | 142.11 | 139.92 | 140.68 | 797,417 | -1.14(-0.80%) |
Oct 04, 2018 | 142.74 | 142.91 | 141.50 | 141.82 | 483,382 | -1.11(-0.77%) |
Oct 03, 2018 | 144.17 | 144.93 | 142.89 | 142.93 | 549,954 | -1.28(-0.89%) |
Oct 02, 2018 | 143.87 | 144.56 | 143.87 | 144.21 | 583,731 | -0.07(-0.05%) |
Oct 01, 2018 | 144.95 | 145.45 | 143.78 | 144.27 | 910,717 | -0.22(-0.15%) |
Sep 28, 2018 | 141.99 | 144.87 | 141.90 | 144.49 | 937,452 | +2.43(+1.71%) |
Sep 27, 2018 | 142.04 | 142.95 | 141.83 | 142.06 | 611,803 | -0.07(-0.05%) |
Sep 26, 2018 | 142.37 | 143.47 | 141.79 | 142.14 | 517,661 | +0.26(+0.18%) |
Sep 25, 2018 | 141.43 | 143.26 | 141.43 | 141.88 | 729,907 | +0.86(+0.61%) |
Sep 24, 2018 | 142.30 | 142.87 | 139.99 | 141.02 | 908,665 | -2.14(-1.49%) |
Sep 21, 2018 | 143.57 | 144.71 | 142.92 | 143.16 | 1,064,986 | -0.08(-0.05%) |
Sep 20, 2018 | 142.90 | 143.98 | 142.48 | 143.23 | 1,127,128 | +0.97(+0.68%) |
Sep 19, 2018 | 142.58 | 143.00 | 142.03 | 142.27 | 814,167 | -0.26(-0.18%) |
Sep 18, 2018 | 142.05 | 143.12 | 141.80 | 142.53 | 775,144 | +0.01(+0.01%) |
Sep 17, 2018 | 144.11 | 144.33 | 142.32 | 142.52 | 625,657 | -1.39(-0.97%) |
Sep 14, 2018 | 143.71 | 144.27 | 143.30 | 143.91 | 957,165 | +0.37(+0.26%) |
Sep 13, 2018 | 143.08 | 143.95 | 142.14 | 143.53 | 863,986 | +0.46(+0.32%) |
Sep 12, 2018 | 141.90 | 143.31 | 141.25 | 143.08 | 783,552 | +0.99(+0.70%) |
Sep 11, 2018 | 140.12 | 142.78 | 139.62 | 142.09 | 1,437,487 | +1.58(+1.12%) |
Sep 10, 2018 | 139.77 | 141.27 | 139.28 | 140.51 | 892,165 | +1.01(+0.73%) |
Sep 07, 2018 | 141.19 | 141.43 | 139.02 | 139.49 | 730,826 | -1.70(-1.20%) |
Sep 06, 2018 | 140.63 | 141.77 | 140.54 | 141.19 | 599,874 | +0.67(+0.48%) |
Sep 05, 2018 | 141.03 | 141.06 | 139.76 | 140.51 | 856,142 | -0.21(-0.15%) |
Sep 04, 2018 | 143.55 | 143.80 | 140.61 | 140.72 | 888,996 | -3.09(-2.15%) |
Aug 31, 2018 | 143.82 | 143.82 | 143.82 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 144.19 | 144.59 | 143.56 | 143.81 | 662,097 | -0.90(-0.62%) |
Aug 29, 2018 | 145.19 | 146.08 | 144.59 | 144.71 | 566,836 | -0.25(-0.17%) |
Aug 28, 2018 | 144.97 | 145.26 | 143.77 | 144.96 | 749,442 | +0.05(+0.03%) |
Aug 27, 2018 | 145.59 | 145.59 | 144.09 | 144.91 | 1,089,311 | -0.43(-0.30%) |
Aug 24, 2018 | 146.67 | 147.04 | 145.11 | 145.34 | 1,029,166 | -1.02(-0.69%) |
Aug 23, 2018 | 147.01 | 147.43 | 146.08 | 146.35 | 538,579 | -0.55(-0.37%) |
Aug 22, 2018 | 147.59 | 148.29 | 146.73 | 146.90 | 753,547 | -0.83(-0.56%) |
Aug 21, 2018 | 148.67 | 149.36 | 147.09 | 147.74 | 898,524 | -1.20(-0.80%) |
Aug 20, 2018 | 151.35 | 151.54 | 148.46 | 148.93 | 711,618 | -2.64(-1.74%) |
Aug 17, 2018 | 148.80 | 152.04 | 148.80 | 151.57 | 789,845 | +2.75(+1.85%) |
Aug 16, 2018 | 149.59 | 150.89 | 148.62 | 148.82 | 953,529 | -0.27(-0.18%) |
Aug 15, 2018 | 149.49 | 149.49 | 147.99 | 149.09 | 587,739 | -1.15(-0.76%) |
Aug 14, 2018 | 149.56 | 150.67 | 149.52 | 150.24 | 291,377 | +0.68(+0.46%) |
Aug 13, 2018 | 149.36 | 150.06 | 148.82 | 149.56 | 351,522 | +0.15(+0.10%) |
Aug 10, 2018 | 149.77 | 150.51 | 149.07 | 149.41 | 441,380 | -0.29(-0.19%) |
Aug 09, 2018 | 149.47 | 150.50 | 149.33 | 149.70 | 531,734 | +0.09(+0.06%) |
Aug 08, 2018 | 150.26 | 150.79 | 148.86 | 149.61 | 696,878 | -0.24(-0.16%) |
Aug 07, 2018 | 149.11 | 151.00 | 148.96 | 149.85 | 1,120,573 | +0.64(+0.43%) |
Aug 06, 2018 | 148.27 | 149.57 | 147.69 | 149.21 | 716,964 | +0.37(+0.25%) |
Aug 03, 2018 | 146.98 | 148.97 | 146.98 | 148.84 | 878,073 | +2.01(+1.37%) |
Aug 02, 2018 | 145.36 | 146.96 | 144.76 | 146.83 | 709,958 | +1.36(+0.93%) |
Aug 01, 2018 | 146.05 | 147.44 | 145.30 | 145.47 | 678,498 | -0.40(-0.27%) |
Jul 31, 2018 | 143.77 | 146.02 | 142.78 | 145.87 | 1,025,577 | +2.29(+1.59%) |
Jul 30, 2018 | 144.76 | 145.74 | 143.36 | 143.58 | 1,533,489 | -1.16(-0.80%) |
Jul 27, 2018 | 145.21 | 148.07 | 144.40 | 144.74 | 1,767,324 | -0.47(-0.32%) |
Jul 26, 2018 | 148.64 | 149.87 | 144.69 | 145.21 | 2,317,823 | -4.26(-2.85%) |
Jul 25, 2018 | 153.47 | 153.47 | 145.34 | 149.47 | 2,598,044 | -4.01(-2.61%) |
Jul 24, 2018 | 154.50 | 154.54 | 152.00 | 153.47 | 1,056,637 | -3.15(-2.01%) |
Jul 23, 2018 | 155.35 | 156.94 | 154.50 | 156.63 | 787,195 | +1.11(+0.71%) |
Jul 20, 2018 | 154.54 | 156.66 | 154.54 | 155.52 | 572,036 | -0.04(-0.03%) |
Jul 19, 2018 | 154.24 | 155.91 | 153.31 | 155.56 | 801,643 | +0.90(+0.58%) |
Jul 18, 2018 | 153.68 | 155.33 | 153.36 | 154.66 | 886,602 | +0.88(+0.57%) |
Jul 17, 2018 | 154.30 | 154.94 | 152.37 | 153.78 | 749,649 | -1.32(-0.85%) |
Jul 16, 2018 | 155.75 | 155.95 | 154.57 | 155.11 | 531,466 | -0.64(-0.41%) |
Jul 13, 2018 | 154.49 | 156.05 | 154.37 | 155.75 | 469,179 | +1.01(+0.65%) |
Jul 12, 2018 | 154.09 | 155.26 | 153.65 | 154.74 | 534,380 | +1.28(+0.83%) |
Jul 11, 2018 | 152.88 | 154.39 | 152.25 | 153.46 | 474,659 | -0.03(-0.02%) |
Jul 10, 2018 | 152.00 | 153.73 | 151.58 | 153.49 | 626,269 | +1.97(+1.30%) |
Jul 09, 2018 | 151.95 | 152.20 | 151.05 | 151.52 | 852,397 | +0.66(+0.44%) |
Jul 06, 2018 | 150.74 | 151.56 | 150.46 | 150.86 | 677,401 | +0.46(+0.30%) |
Jul 05, 2018 | 149.96 | 150.72 | 149.17 | 150.41 | 636,591 | +0.73(+0.49%) |
Jul 03, 2018 | 149.67 | 149.67 | 149.67 | 0 | -0.72(-0.48%) | |
Jul 02, 2018 | 148.90 | 150.59 | 147.77 | 150.40 | 571,886 | +1.04(+0.70%) |
Jun 29, 2018 | 149.51 | 151.16 | 148.87 | 149.36 | 621,132 | +0.03(+0.02%) |
Jun 28, 2018 | 148.38 | 149.58 | 146.57 | 149.33 | 1,076,654 | +0.09(+0.06%) |
Jun 27, 2018 | 149.79 | 150.41 | 146.90 | 149.24 | 1,358,024 | -3.19(-2.10%) |
Jun 26, 2018 | 155.89 | 156.15 | 152.24 | 152.44 | 1,223,304 | -3.56(-2.28%) |
Jun 25, 2018 | 157.31 | 158.07 | 155.00 | 156.00 | 908,072 | -1.35(-0.86%) |
Jun 22, 2018 | 156.31 | 157.76 | 155.94 | 157.34 | 801,648 | +1.29(+0.83%) |
Jun 21, 2018 | 155.85 | 156.10 | 154.84 | 156.05 | 1,038,066 | +0.34(+0.22%) |
Jun 20, 2018 | 155.58 | 155.85 | 154.89 | 155.71 | 824,156 | -0.12(-0.08%) |
Jun 19, 2018 | 153.88 | 155.91 | 153.43 | 155.83 | 661,609 | +1.17(+0.75%) |
Jun 18, 2018 | 156.49 | 157.00 | 153.54 | 154.66 | 1,085,831 | -2.91(-1.85%) |
Jun 15, 2018 | 157.69 | 155.33 | 157.58 | 1,241,074 | +1.27(+0.81%) | |
Jun 14, 2018 | 156.28 | 157.33 | 155.96 | 156.30 | 618,629 | +0.11(+0.07%) |
Jun 13, 2018 | 157.93 | 158.13 | 155.82 | 156.20 | 858,710 | -1.02(-0.65%) |
Jun 12, 2018 | 157.10 | 157.97 | 155.95 | 157.22 | 777,305 | +0.03(+0.02%) |
Jun 11, 2018 | 155.40 | 158.36 | 154.37 | 157.19 | 783,994 | +1.66(+1.06%) |
Jun 08, 2018 | 152.81 | 155.78 | 152.53 | 155.54 | 1,354,232 | +2.50(+1.63%) |
Jun 07, 2018 | 155.29 | 155.71 | 152.44 | 153.04 | 646,898 | -0.54(-0.35%) |
Jun 06, 2018 | 153.62 | 153.58 | 667,354 | +1.88(+1.24%) | ||
Jun 05, 2018 | 151.72 | 152.44 | 150.19 | 151.70 | 609,470 | -0.58(-0.38%) |
Jun 04, 2018 | 152.78 | 153.03 | 151.16 | 152.29 | 602,642 | +0.52(+0.35%) |
Jun 01, 2018 | 150.73 | 151.87 | 149.04 | 151.76 | 701,082 | +1.52(+1.01%) |
May 31, 2018 | 151.89 | 151.89 | 150.20 | 150.24 | 826,126 | -2.07(-1.36%) |
May 30, 2018 | 150.31 | 152.99 | 149.99 | 152.31 | 875,271 | +2.47(+1.65%) |
May 29, 2018 | 150.80 | 151.60 | 147.95 | 149.84 | 1,791,258 | -1.69(-1.11%) |
May 25, 2018 | 151.53 | 151.53 | 151.53 | 0 | +5.61(+3.84%) | |
May 24, 2018 | 146.03 | 146.45 | 144.92 | 145.92 | 428,282 | -0.14(-0.10%) |
May 23, 2018 | 146.35 | 146.89 | 145.06 | 146.06 | 811,225 | -0.92(-0.62%) |
May 22, 2018 | 148.41 | 148.41 | 146.80 | 146.98 | 412,117 | -0.84(-0.57%) |
May 21, 2018 | 147.13 | 148.57 | 146.72 | 147.82 | 686,905 | +1.22(+0.83%) |
May 18, 2018 | 146.88 | 147.16 | 145.73 | 146.59 | 1,466,859 | -0.07(-0.05%) |
May 17, 2018 | 147.09 | 147.75 | 146.22 | 146.67 | 751,952 | -0.47(-0.32%) |
May 16, 2018 | 146.70 | 147.55 | 146.26 | 147.14 | 624,065 | +0.87(+0.59%) |
May 15, 2018 | 146.58 | 147.43 | 145.89 | 146.28 | 619,870 | -1.09(-0.74%) |
May 14, 2018 | 146.23 | 147.78 | 146.00 | 147.37 | 607,686 | +1.00(+0.68%) |
May 11, 2018 | 144.89 | 146.78 | 144.52 | 146.37 | 672,240 | +1.61(+1.11%) |
May 10, 2018 | 143.60 | 145.38 | 143.36 | 144.76 | 522,561 | +1.78(+1.25%) |
May 09, 2018 | 141.74 | 142.98 | 140.81 | 142.98 | 708,969 | +1.55(+1.09%) |
May 08, 2018 | 142.30 | 142.70 | 141.13 | 141.43 | 1,093,777 | -0.92(-0.65%) |
May 07, 2018 | 142.66 | 143.75 | 141.83 | 142.35 | 565,411 | -0.16(-0.11%) |
May 04, 2018 | 140.53 | 143.01 | 139.22 | 142.51 | 629,868 | +1.38(+0.98%) |
May 03, 2018 | 141.77 | 141.84 | 138.75 | 141.13 | 999,461 | -1.08(-0.76%) |
May 02, 2018 | 142.10 | 142.83 | 141.52 | 142.21 | 707,607 | +0.05(+0.04%) |
May 01, 2018 | 143.57 | 144.72 | 141.25 | 142.16 | 1,117,829 | +0.11(+0.08%) |
Apr 30, 2018 | 145.90 | 145.99 | 142.03 | 142.05 | 915,357 | -3.14(-2.16%) |
Apr 27, 2018 | 143.59 | 145.49 | 143.21 | 145.19 | 884,771 | +1.70(+1.18%) |
Apr 26, 2018 | 143.77 | 144.89 | 142.49 | 143.49 | 1,443,294 | -0.19(-0.13%) |
Apr 25, 2018 | 134.04 | 144.79 | 134.04 | 143.68 | 1,891,898 | +5.52(+3.99%) |
Apr 24, 2018 | 138.72 | 140.16 | 137.73 | 138.17 | 994,508 | -0.45(-0.32%) |
Apr 23, 2018 | 137.69 | 138.74 | 137.34 | 138.62 | 795,868 | +1.21(+0.88%) |
Apr 20, 2018 | 139.75 | 140.05 | 136.90 | 137.41 | 835,966 | -2.57(-1.84%) |
Apr 19, 2018 | 139.05 | 140.34 | 137.93 | 139.98 | 742,900 | +0.55(+0.39%) |
Apr 18, 2018 | 138.72 | 140.53 | 138.72 | 139.43 | 1,164,869 | +0.68(+0.49%) |
Apr 17, 2018 | 139.69 | 139.76 | 138.22 | 138.75 | 909,637 | +0.23(+0.17%) |
Apr 16, 2018 | 138.12 | 139.36 | 137.78 | 138.52 | 844,551 | +1.40(+1.02%) |
Apr 13, 2018 | 137.91 | 138.13 | 136.06 | 137.12 | 1,128,630 | -0.07(-0.05%) |
Apr 12, 2018 | 137.37 | 138.48 | 136.78 | 137.19 | 710,812 | +0.61(+0.44%) |
Apr 11, 2018 | 136.00 | 137.63 | 136.00 | 136.58 | 576,148 | -0.81(-0.59%) |
Apr 10, 2018 | 136.99 | 137.95 | 135.53 | 137.39 | 778,586 | +2.08(+1.54%) |
Apr 09, 2018 | 134.94 | 137.25 | 134.43 | 135.31 | 718,196 | +0.82(+0.61%) |
Apr 06, 2018 | 136.59 | 137.20 | 132.99 | 134.48 | 828,087 | -2.84(-2.07%) |
Apr 05, 2018 | 136.79 | 138.28 | 136.28 | 137.32 | 611,786 | +1.01(+0.74%) |
Apr 04, 2018 | 134.42 | 136.61 | 133.97 | 136.30 | 642,704 | +0.31(+0.23%) |
Apr 03, 2018 | 134.31 | 136.78 | 133.34 | 136.00 | 1,078,750 | +2.61(+1.96%) |
Apr 02, 2018 | 135.00 | 135.76 | 131.65 | 133.38 | 1,547,665 | -1.18(-0.88%) |
Mar 29, 2018 | 134.57 | 134.57 | 134.57 | 0 | +0.18(+0.14%) | |
Mar 28, 2018 | 135.78 | 136.66 | 133.06 | 134.38 | 1,024,362 | -1.00(-0.74%) |
Mar 27, 2018 | 137.72 | 138.45 | 134.52 | 135.38 | 796,801 | -1.67(-1.22%) |
Mar 26, 2018 | 136.79 | 137.22 | 134.51 | 137.05 | 685,400 | +1.87(+1.38%) |
Mar 23, 2018 | 138.43 | 138.97 | 135.03 | 135.18 | 1,058,571 | -2.67(-1.94%) |
Mar 22, 2018 | 140.19 | 140.96 | 137.67 | 137.85 | 687,321 | -3.22(-2.28%) |
Mar 21, 2018 | 142.06 | 142.72 | 141.00 | 141.07 | 411,445 | -0.77(-0.55%) |
Mar 20, 2018 | 142.19 | 142.49 | 141.35 | 141.84 | 641,572 | -0.07(-0.05%) |
Mar 19, 2018 | 144.44 | 144.44 | 141.29 | 141.91 | 854,232 | -2.70(-1.87%) |
Mar 16, 2018 | 144.63 | 145.28 | 144.12 | 144.62 | 715,651 | +0.00(+0.00%) |
Mar 15, 2018 | 145.08 | 146.39 | 144.53 | 144.62 | 484,106 | -0.43(-0.30%) |
Mar 14, 2018 | 145.71 | 146.23 | 144.41 | 145.05 | 847,943 | -0.25(-0.17%) |
Mar 13, 2018 | 146.94 | 146.95 | 145.06 | 145.30 | 851,796 | -0.80(-0.55%) |
Mar 12, 2018 | 146.00 | 146.87 | 145.54 | 146.10 | 569,458 | -0.12(-0.08%) |
Mar 09, 2018 | 144.26 | 146.30 | 143.30 | 146.21 | 1,175,157 | +2.45(+1.71%) |
Mar 08, 2018 | 143.59 | 144.03 | 142.48 | 143.76 | 898,500 | +1.12(+0.79%) |
Mar 07, 2018 | 144.01 | 142.63 | 1,070,994 | -1.06(-0.74%) | ||
Mar 06, 2018 | 145.16 | 145.16 | 143.15 | 143.69 | 718,436 | -1.06(-0.73%) |
Mar 05, 2018 | 142.57 | 145.07 | 141.68 | 144.75 | 591,715 | +1.46(+1.02%) |
Mar 02, 2018 | 141.08 | 144.06 | 141.08 | 143.28 | 390,252 | +1.57(+1.11%) |