Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 171.19 | 172.82 | 170.49 | 172.59 | 3,445,574 | +1.87(+1.09%) |
Mar 28, 2019 | 169.91 | 170.78 | 169.21 | 170.72 | 2,803,477 | +0.74(+0.43%) |
Mar 27, 2019 | 170.83 | 171.70 | 168.70 | 169.99 | 2,569,681 | -0.84(-0.49%) |
Mar 26, 2019 | 172.23 | 172.25 | 169.87 | 170.83 | 2,224,343 | -0.56(-0.33%) |
Mar 25, 2019 | 170.00 | 171.93 | 169.50 | 171.39 | 2,463,500 | +1.79(+1.05%) |
Mar 22, 2019 | 170.12 | 172.35 | 169.22 | 169.60 | 2,340,894 | -0.93(-0.54%) |
Mar 21, 2019 | 167.42 | 170.57 | 167.11 | 170.53 | 2,011,110 | +2.78(+1.66%) |
Mar 20, 2019 | 166.65 | 168.30 | 165.46 | 167.75 | 1,755,828 | +1.43(+0.86%) |
Mar 19, 2019 | 165.90 | 166.60 | 165.10 | 166.33 | 2,110,260 | +0.89(+0.54%) |
Mar 18, 2019 | 165.63 | 165.95 | 164.22 | 165.43 | 1,776,818 | -0.07(-0.04%) |
Mar 15, 2019 | 164.65 | 165.53 | 164.32 | 165.50 | 2,901,968 | +0.88(+0.53%) |
Mar 14, 2019 | 163.50 | 164.69 | 162.70 | 164.63 | 1,351,693 | +0.65(+0.40%) |
Mar 13, 2019 | 162.64 | 164.26 | 162.64 | 163.98 | 1,727,075 | +1.30(+0.80%) |
Mar 12, 2019 | 162.49 | 163.59 | 162.10 | 162.68 | 1,847,743 | +0.52(+0.32%) |
Mar 11, 2019 | 159.67 | 162.29 | 159.44 | 162.17 | 1,811,682 | +3.11(+1.95%) |
Mar 08, 2019 | 158.52 | 160.04 | 158.03 | 159.06 | 1,456,807 | -0.12(-0.08%) |
Mar 07, 2019 | 159.41 | 160.25 | 158.36 | 159.18 | 1,570,962 | +0.09(+0.05%) |
Mar 06, 2019 | 158.59 | 159.65 | 158.42 | 159.09 | 1,399,883 | +0.52(+0.33%) |
Mar 05, 2019 | 157.15 | 159.32 | 157.15 | 158.58 | 2,135,360 | +1.20(+0.76%) |
Mar 04, 2019 | 156.77 | 157.44 | 154.88 | 157.38 | 1,915,968 | +1.55(+0.99%) |
Mar 01, 2019 | 154.32 | 156.06 | 152.63 | 155.83 | 2,338,382 | +1.55(+1.00%) |
Feb 28, 2019 | 151.10 | 156.50 | 150.98 | 154.28 | 3,285,778 | +2.58(+1.70%) |
Feb 27, 2019 | 152.66 | 154.82 | 150.39 | 151.69 | 1,863,612 | -0.72(-0.47%) |
Feb 26, 2019 | 153.13 | 153.55 | 151.88 | 152.41 | 2,107,787 | -0.18(-0.12%) |
Feb 25, 2019 | 155.23 | 155.48 | 152.45 | 152.59 | 2,190,124 | -2.10(-1.36%) |
Feb 22, 2019 | 155.15 | 155.41 | 153.44 | 154.70 | 1,498,597 | +0.10(+0.07%) |
Feb 21, 2019 | 154.42 | 154.80 | 152.90 | 154.59 | 1,607,142 | -0.16(-0.10%) |
Feb 20, 2019 | 155.31 | 155.31 | 153.73 | 154.75 | 1,840,603 | -0.80(-0.51%) |
Feb 19, 2019 | 155.87 | 156.18 | 154.78 | 155.55 | 2,239,788 | -0.19(-0.12%) |
Feb 15, 2019 | 155.26 | 156.03 | 154.12 | 155.74 | 3,133,409 | +1.78(+1.15%) |
Feb 14, 2019 | 152.05 | 154.21 | 151.58 | 153.96 | 2,092,318 | +1.83(+1.20%) |
Feb 13, 2019 | 151.02 | 152.25 | 150.72 | 152.13 | 1,365,518 | +0.97(+0.64%) |
Feb 12, 2019 | 151.59 | 152.17 | 150.70 | 151.16 | 1,680,311 | -0.35(-0.23%) |
Feb 11, 2019 | 151.39 | 152.09 | 150.77 | 151.51 | 1,382,761 | +0.49(+0.32%) |
Feb 08, 2019 | 150.56 | 151.51 | 149.81 | 151.02 | 1,478,159 | +0.37(+0.24%) |
Feb 07, 2019 | 149.18 | 150.99 | 148.74 | 150.65 | 1,271,525 | +1.52(+1.02%) |
Feb 06, 2019 | 150.04 | 150.96 | 148.98 | 149.13 | 1,624,669 | -1.89(-1.25%) |
Feb 05, 2019 | 149.62 | 151.11 | 148.51 | 151.02 | 1,908,076 | +1.31(+0.87%) |
Feb 04, 2019 | 149.06 | 149.72 | 147.91 | 149.71 | 3,244,891 | +0.45(+0.30%) |
Feb 01, 2019 | 151.65 | 151.65 | 148.49 | 149.27 | 3,934,716 | -2.11(-1.39%) |
Jan 31, 2019 | 148.71 | 152.35 | 148.23 | 151.38 | 4,619,827 | +2.08(+1.39%) |
Jan 30, 2019 | 148.13 | 150.20 | 148.02 | 149.30 | 2,465,744 | +0.90(+0.61%) |
Jan 29, 2019 | 146.86 | 148.47 | 146.74 | 148.40 | 2,111,945 | +1.22(+0.83%) |
Jan 28, 2019 | 146.21 | 147.18 | 145.10 | 147.18 | 1,347,569 | +0.56(+0.38%) |
Jan 25, 2019 | 145.82 | 147.25 | 145.20 | 146.62 | 1,692,130 | +1.54(+1.06%) |
Jan 24, 2019 | 144.34 | 145.25 | 143.73 | 145.08 | 1,456,806 | -0.12(-0.08%) |
Jan 23, 2019 | 144.08 | 145.21 | 143.93 | 145.20 | 1,941,251 | +0.97(+0.67%) |
Jan 22, 2019 | 144.09 | 144.87 | 142.91 | 144.23 | 1,717,152 | +0.01(+0.01%) |
Jan 18, 2019 | 144.73 | 144.73 | 143.09 | 144.22 | 2,012,858 | +0.25(+0.18%) |
Jan 17, 2019 | 143.44 | 144.45 | 142.81 | 143.97 | 1,510,304 | +0.53(+0.37%) |
Jan 16, 2019 | 143.15 | 143.91 | 142.61 | 143.44 | 1,713,553 | +0.64(+0.45%) |
Jan 15, 2019 | 141.21 | 143.04 | 140.68 | 142.80 | 1,823,506 | +1.44(+1.02%) |
Jan 14, 2019 | 141.04 | 142.37 | 140.88 | 141.36 | 1,631,576 | +0.00(+0.00%) |
Jan 11, 2019 | 141.05 | 142.11 | 140.04 | 141.36 | 2,145,077 | -0.40(-0.28%) |
Jan 10, 2019 | 139.67 | 141.87 | 138.92 | 141.76 | 2,266,399 | +1.91(+1.37%) |
Jan 09, 2019 | 141.78 | 141.80 | 138.69 | 139.85 | 2,052,101 | -1.24(-0.88%) |
Jan 08, 2019 | 139.94 | 141.12 | 138.89 | 141.09 | 2,857,514 | +1.58(+1.13%) |
Jan 07, 2019 | 138.80 | 140.67 | 138.40 | 139.51 | 1,950,223 | +0.86(+0.62%) |
Jan 04, 2019 | 138.48 | 140.19 | 138.11 | 138.65 | 2,888,609 | +0.55(+0.40%) |
Jan 03, 2019 | 137.16 | 140.17 | 137.00 | 138.10 | 2,817,193 | +0.82(+0.60%) |
Jan 02, 2019 | 137.60 | 137.60 | 134.81 | 137.28 | 2,318,512 | -1.27(-0.92%) |
Dec 31, 2018 | 139.84 | 139.92 | 136.75 | 138.55 | 2,334,386 | -0.56(-0.40%) |
Dec 28, 2018 | 139.90 | 141.54 | 138.16 | 139.11 | 1,986,711 | +0.20(+0.14%) |
Dec 27, 2018 | 137.27 | 139.04 | 134.26 | 138.91 | 1,874,489 | +0.94(+0.68%) |
Dec 26, 2018 | 134.35 | 137.97 | 131.96 | 137.97 | 2,262,503 | +4.19(+3.14%) |
Dec 24, 2018 | 137.02 | 137.20 | 132.94 | 133.77 | 2,259,856 | -3.85(-2.80%) |
Dec 21, 2018 | 140.71 | 143.37 | 137.29 | 137.62 | 5,034,964 | -3.08(-2.19%) |
Dec 20, 2018 | 141.41 | 142.82 | 139.80 | 140.71 | 2,950,942 | -0.87(-0.62%) |
Dec 19, 2018 | 141.53 | 143.45 | 140.91 | 141.58 | 2,195,469 | +0.20(+0.14%) |
Dec 18, 2018 | 140.98 | 142.38 | 140.39 | 141.38 | 2,841,864 | +1.19(+0.85%) |
Dec 17, 2018 | 145.42 | 145.60 | 139.69 | 140.18 | 3,149,563 | -4.93(-3.40%) |
Dec 14, 2018 | 145.04 | 145.46 | 143.74 | 145.11 | 2,518,171 | -0.18(-0.12%) |
Dec 13, 2018 | 143.84 | 146.02 | 143.22 | 145.29 | 2,472,675 | +1.87(+1.31%) |
Dec 12, 2018 | 145.89 | 145.94 | 142.97 | 143.41 | 3,071,125 | -1.73(-1.19%) |
Dec 11, 2018 | 145.23 | 145.74 | 144.16 | 145.15 | 2,333,973 | +0.39(+0.27%) |
Dec 10, 2018 | 144.56 | 145.37 | 141.76 | 144.76 | 2,191,370 | -0.21(-0.14%) |
Dec 07, 2018 | 145.78 | 146.84 | 144.45 | 144.97 | 3,854,521 | -1.05(-0.72%) |
Dec 06, 2018 | 141.81 | 146.20 | 140.35 | 146.01 | 3,225,236 | +3.62(+2.54%) |
Dec 04, 2018 | 142.21 | 144.11 | 142.01 | 142.40 | 2,834,349 | +0.35(+0.25%) |
Dec 03, 2018 | 143.74 | 143.85 | 140.68 | 142.05 | 3,044,180 | -1.23(-0.86%) |
Nov 30, 2018 | 142.17 | 143.42 | 141.00 | 143.28 | 3,147,312 | +1.54(+1.09%) |
Nov 29, 2018 | 141.11 | 142.83 | 140.34 | 141.73 | 2,368,767 | +0.63(+0.44%) |
Nov 28, 2018 | 140.44 | 141.88 | 140.23 | 141.11 | 2,677,576 | -0.07(-0.05%) |
Nov 27, 2018 | 140.59 | 141.25 | 139.35 | 141.18 | 1,591,631 | +0.43(+0.30%) |
Nov 26, 2018 | 140.23 | 140.91 | 138.70 | 140.75 | 1,661,436 | +1.05(+0.75%) |
Nov 23, 2018 | 139.16 | 140.39 | 138.38 | 139.70 | 857,491 | +0.07(+0.05%) |
Nov 21, 2018 | 139.63 | 139.63 | 139.63 | 0 | -0.29(-0.21%) | |
Nov 20, 2018 | 143.86 | 145.54 | 139.84 | 139.92 | 3,960,680 | -4.87(-3.36%) |
Nov 19, 2018 | 143.28 | 144.90 | 142.74 | 144.79 | 2,492,976 | +1.96(+1.37%) |
Nov 16, 2018 | 141.01 | 143.06 | 140.78 | 142.83 | 2,281,669 | +1.61(+1.14%) |
Nov 15, 2018 | 141.76 | 141.85 | 139.93 | 141.22 | 2,276,181 | -1.12(-0.78%) |
Nov 14, 2018 | 141.04 | 142.48 | 139.96 | 142.34 | 2,228,272 | +1.83(+1.30%) |
Nov 13, 2018 | 140.54 | 140.90 | 139.16 | 140.51 | 1,718,382 | +0.24(+0.17%) |
Nov 12, 2018 | 139.45 | 141.07 | 139.45 | 140.26 | 2,363,973 | +0.78(+0.56%) |
Nov 09, 2018 | 138.75 | 139.63 | 138.66 | 139.49 | 2,617,249 | +0.68(+0.49%) |
Nov 08, 2018 | 136.72 | 138.84 | 136.47 | 138.81 | 1,922,552 | +2.10(+1.54%) |
Nov 07, 2018 | 137.21 | 137.43 | 135.92 | 136.71 | 2,070,406 | +0.69(+0.51%) |
Nov 06, 2018 | 135.71 | 136.32 | 134.82 | 136.02 | 1,475,216 | +0.40(+0.30%) |
Nov 05, 2018 | 133.18 | 135.75 | 132.81 | 135.62 | 2,637,096 | +3.17(+2.39%) |
Nov 02, 2018 | 133.11 | 133.27 | 129.99 | 132.45 | 4,567,816 | -0.84(-0.63%) |
Nov 01, 2018 | 136.35 | 137.19 | 133.14 | 133.28 | 4,548,471 | -2.43(-1.79%) |
Oct 31, 2018 | 139.37 | 140.11 | 135.23 | 135.72 | 4,409,984 | -4.48(-3.19%) |
Oct 30, 2018 | 134.14 | 140.85 | 130.78 | 140.19 | 6,375,880 | +7.08(+5.32%) |
Oct 29, 2018 | 131.25 | 133.85 | 130.93 | 133.11 | 3,527,644 | +2.80(+2.15%) |
Oct 26, 2018 | 132.80 | 133.07 | 129.56 | 130.31 | 4,177,817 | -3.40(-2.54%) |
Oct 25, 2018 | 132.31 | 134.09 | 131.02 | 133.71 | 3,017,286 | +1.34(+1.01%) |
Oct 24, 2018 | 131.19 | 133.15 | 130.43 | 132.37 | 3,508,840 | +0.97(+0.74%) |
Oct 23, 2018 | 129.87 | 131.77 | 129.29 | 131.40 | 2,501,658 | +1.39(+1.07%) |
Oct 22, 2018 | 130.74 | 131.25 | 129.75 | 130.00 | 2,292,448 | -0.78(-0.60%) |
Oct 19, 2018 | 128.16 | 131.48 | 127.95 | 130.78 | 2,813,454 | +2.93(+2.29%) |
Oct 18, 2018 | 127.60 | 129.04 | 126.97 | 127.86 | 1,740,205 | +0.09(+0.07%) |
Oct 17, 2018 | 126.50 | 128.15 | 125.80 | 127.76 | 1,994,166 | +0.86(+0.68%) |
Oct 16, 2018 | 124.69 | 127.48 | 124.29 | 126.90 | 1,496,016 | +2.58(+2.07%) |
Oct 15, 2018 | 123.49 | 125.65 | 123.26 | 124.32 | 1,480,590 | +0.59(+0.48%) |
Oct 12, 2018 | 123.77 | 125.24 | 122.66 | 123.73 | 2,548,480 | +1.19(+0.97%) |
Oct 11, 2018 | 127.04 | 127.39 | 122.29 | 122.54 | 2,852,094 | -4.20(-3.31%) |
Oct 10, 2018 | 127.67 | 128.69 | 126.73 | 126.73 | 4,037,920 | -1.87(-1.46%) |
Oct 09, 2018 | 127.20 | 128.82 | 126.62 | 128.61 | 2,046,096 | +1.62(+1.28%) |
Oct 08, 2018 | 126.34 | 127.97 | 126.30 | 126.99 | 2,021,557 | +0.91(+0.72%) |
Oct 05, 2018 | 126.13 | 127.43 | 125.71 | 126.08 | 1,866,642 | +0.27(+0.21%) |
Oct 04, 2018 | 125.19 | 126.13 | 124.00 | 125.81 | 1,731,222 | +0.46(+0.37%) |
Oct 03, 2018 | 125.56 | 126.95 | 124.34 | 125.35 | 2,192,787 | -0.19(-0.15%) |
Oct 02, 2018 | 125.46 | 125.95 | 124.65 | 125.54 | 1,197,924 | +0.09(+0.07%) |
Oct 01, 2018 | 127.25 | 127.25 | 125.39 | 125.45 | 1,115,201 | -1.11(-0.87%) |
Sep 28, 2018 | 124.86 | 126.67 | 124.86 | 126.56 | 1,748,966 | +1.66(+1.33%) |
Sep 27, 2018 | 125.18 | 125.96 | 124.82 | 124.90 | 1,757,085 | +0.20(+0.16%) |
Sep 26, 2018 | 126.05 | 126.41 | 124.47 | 124.70 | 1,591,180 | -1.52(-1.20%) |
Sep 25, 2018 | 126.72 | 127.02 | 126.02 | 126.21 | 1,301,618 | -0.59(-0.46%) |
Sep 24, 2018 | 128.21 | 128.27 | 126.39 | 126.80 | 1,452,283 | -1.83(-1.42%) |
Sep 21, 2018 | 128.65 | 129.59 | 128.48 | 128.63 | 3,224,593 | -0.21(-0.16%) |
Sep 20, 2018 | 127.87 | 128.95 | 127.22 | 128.84 | 1,179,076 | +1.00(+0.78%) |
Sep 19, 2018 | 127.85 | 128.42 | 127.62 | 127.84 | 1,440,118 | +0.15(+0.12%) |
Sep 18, 2018 | 127.44 | 128.63 | 127.28 | 127.69 | 1,279,436 | -0.29(-0.23%) |
Sep 17, 2018 | 127.41 | 128.55 | 126.80 | 127.99 | 1,740,629 | +0.48(+0.38%) |
Sep 14, 2018 | 128.66 | 128.76 | 127.09 | 127.50 | 1,365,312 | -1.33(-1.03%) |
Sep 13, 2018 | 128.21 | 129.43 | 127.99 | 128.83 | 1,927,110 | +1.22(+0.96%) |
Sep 12, 2018 | 127.57 | 127.73 | 126.85 | 127.61 | 1,569,836 | +0.27(+0.21%) |
Sep 11, 2018 | 127.50 | 127.80 | 126.93 | 127.34 | 1,379,358 | -0.28(-0.22%) |
Sep 10, 2018 | 127.56 | 128.52 | 127.40 | 127.62 | 1,514,886 | +0.67(+0.53%) |
Sep 07, 2018 | 127.83 | 128.38 | 126.78 | 126.95 | 1,744,187 | -1.33(-1.04%) |
Sep 06, 2018 | 128.03 | 128.56 | 127.60 | 128.28 | 1,505,385 | +0.42(+0.33%) |
Sep 05, 2018 | 128.23 | 128.30 | 126.94 | 127.86 | 1,924,639 | -0.48(-0.37%) |
Sep 04, 2018 | 128.84 | 129.12 | 127.82 | 128.34 | 1,351,825 | -0.84(-0.65%) |
Aug 31, 2018 | 129.18 | 129.18 | 129.18 | 0 | +0.16(+0.12%) | |
Aug 30, 2018 | 130.48 | 130.70 | 128.73 | 129.02 | 1,193,806 | -1.31(-1.00%) |
Aug 29, 2018 | 130.19 | 131.03 | 130.09 | 130.33 | 1,511,058 | +0.30(+0.23%) |
Aug 28, 2018 | 128.25 | 130.03 | 128.11 | 130.02 | 1,376,564 | +1.50(+1.17%) |
Aug 27, 2018 | 128.69 | 129.11 | 127.99 | 128.53 | 1,238,435 | +0.27(+0.21%) |
Aug 24, 2018 | 127.67 | 128.66 | 127.67 | 128.26 | 1,546,669 | +0.59(+0.46%) |
Aug 23, 2018 | 128.58 | 128.83 | 127.50 | 127.67 | 1,392,915 | -0.63(-0.49%) |
Aug 22, 2018 | 129.31 | 129.67 | 127.77 | 128.30 | 1,309,604 | -1.01(-0.78%) |
Aug 21, 2018 | 130.47 | 130.65 | 129.02 | 129.31 | 1,754,642 | -1.31(-1.00%) |
Aug 20, 2018 | 131.34 | 131.60 | 130.39 | 130.62 | 1,727,362 | -0.33(-0.25%) |
Aug 17, 2018 | 129.84 | 130.99 | 129.69 | 130.95 | 1,779,973 | +1.26(+0.97%) |
Aug 16, 2018 | 129.91 | 130.42 | 129.52 | 129.69 | 1,332,441 | +0.16(+0.12%) |
Aug 15, 2018 | 129.15 | 129.82 | 128.56 | 129.54 | 1,632,244 | +0.37(+0.29%) |
Aug 14, 2018 | 129.21 | 129.82 | 128.71 | 129.17 | 1,654,886 | +0.09(+0.07%) |
Aug 13, 2018 | 129.07 | 129.79 | 128.72 | 129.08 | 1,105,832 | -0.15(-0.11%) |
Aug 10, 2018 | 130.08 | 131.14 | 129.14 | 129.23 | 1,454,432 | -1.20(-0.92%) |
Aug 09, 2018 | 129.53 | 130.54 | 129.18 | 130.43 | 1,421,898 | +1.08(+0.84%) |
Aug 08, 2018 | 130.17 | 130.17 | 128.79 | 129.35 | 1,223,959 | -0.61(-0.47%) |
Aug 07, 2018 | 130.69 | 130.69 | 128.80 | 129.96 | 1,637,060 | -0.76(-0.58%) |
Aug 06, 2018 | 131.06 | 131.35 | 129.70 | 130.73 | 1,469,153 | -0.07(-0.05%) |
Aug 03, 2018 | 128.71 | 130.97 | 128.21 | 130.79 | 1,931,200 | +2.41(+1.88%) |
Aug 02, 2018 | 129.75 | 130.25 | 128.33 | 128.39 | 2,166,905 | -1.70(-1.31%) |
Aug 01, 2018 | 127.92 | 130.36 | 127.56 | 130.09 | 3,193,435 | +1.67(+1.30%) |
Jul 31, 2018 | 127.22 | 130.65 | 126.13 | 128.41 | 4,530,332 | +4.78(+3.87%) |
Jul 30, 2018 | 124.77 | 125.22 | 122.95 | 123.63 | 2,266,312 | -1.44(-1.15%) |
Jul 27, 2018 | 125.64 | 125.73 | 124.72 | 125.07 | 1,644,677 | -0.11(-0.09%) |
Jul 26, 2018 | 124.02 | 125.47 | 123.73 | 125.18 | 1,868,974 | +1.36(+1.10%) |
Jul 25, 2018 | 122.35 | 124.18 | 122.25 | 123.82 | 1,815,025 | +1.19(+0.97%) |
Jul 24, 2018 | 121.66 | 122.73 | 119.98 | 122.64 | 3,729,168 | +0.63(+0.52%) |
Jul 23, 2018 | 121.95 | 122.11 | 120.77 | 122.00 | 1,683,009 | +0.40(+0.33%) |
Jul 20, 2018 | 122.42 | 123.03 | 121.38 | 121.60 | 2,062,928 | -1.12(-0.91%) |
Jul 19, 2018 | 122.12 | 123.49 | 121.93 | 122.72 | 1,738,370 | +0.25(+0.20%) |
Jul 18, 2018 | 123.16 | 123.41 | 121.84 | 122.47 | 2,362,348 | -0.69(-0.56%) |
Jul 17, 2018 | 122.83 | 123.23 | 122.06 | 123.16 | 3,457,539 | +0.36(+0.29%) |
Jul 16, 2018 | 123.27 | 123.83 | 122.32 | 122.80 | 1,898,450 | -1.27(-1.03%) |
Jul 13, 2018 | 124.54 | 125.28 | 123.81 | 124.07 | 1,100,958 | -0.46(-0.37%) |
Jul 12, 2018 | 124.37 | 125.39 | 124.00 | 124.53 | 1,736,918 | +0.30(+0.24%) |
Jul 11, 2018 | 123.86 | 125.08 | 123.61 | 124.23 | 1,442,897 | -0.11(-0.09%) |
Jul 10, 2018 | 122.57 | 124.77 | 120.56 | 124.34 | 4,357,650 | +1.18(+0.96%) |
Jul 09, 2018 | 125.46 | 125.62 | 122.77 | 123.16 | 2,694,298 | -3.15(-2.49%) |
Jul 06, 2018 | 126.07 | 126.76 | 125.53 | 126.31 | 1,589,156 | +0.12(+0.10%) |
Jul 05, 2018 | 124.54 | 126.22 | 124.21 | 126.19 | 1,745,876 | +2.29(+1.85%) |
Jul 03, 2018 | 123.90 | 123.90 | 123.90 | 0 | -1.42(-1.13%) | |
Jul 02, 2018 | 125.03 | 125.37 | 123.66 | 125.32 | 1,800,344 | +0.43(+0.35%) |
Jun 29, 2018 | 125.61 | 123.57 | 124.89 | 2,303,964 | -0.08(-0.06%) | |
Jun 28, 2018 | 124.18 | 125.09 | 123.51 | 124.97 | 2,436,080 | +0.79(+0.63%) |
Jun 27, 2018 | 124.15 | 124.90 | 123.80 | 124.18 | 2,479,358 | +0.16(+0.13%) |
Jun 26, 2018 | 123.42 | 124.25 | 122.97 | 124.02 | 3,523,849 | +0.88(+0.72%) |
Jun 25, 2018 | 123.49 | 123.93 | 122.43 | 123.14 | 2,509,847 | -0.58(-0.47%) |
Jun 22, 2018 | 123.34 | 124.17 | 122.05 | 123.72 | 2,959,995 | +0.99(+0.81%) |
Jun 21, 2018 | 121.84 | 122.85 | 121.57 | 122.73 | 2,240,426 | +0.99(+0.81%) |
Jun 20, 2018 | 120.38 | 122.14 | 119.93 | 121.74 | 2,514,735 | +1.27(+1.05%) |
Jun 19, 2018 | 119.20 | 121.53 | 119.09 | 120.48 | 3,165,050 | +0.74(+0.61%) |
Jun 18, 2018 | 118.96 | 119.84 | 118.45 | 119.74 | 1,729,089 | +0.38(+0.32%) |
Jun 15, 2018 | 119.18 | 119.09 | 119.36 | 3,584,481 | +0.18(+0.15%) | |
Jun 14, 2018 | 117.84 | 119.68 | 117.59 | 119.18 | 2,441,809 | +1.63(+1.38%) |
Jun 13, 2018 | 121.17 | 121.17 | 117.18 | 117.55 | 2,635,569 | -4.03(-3.32%) |
Jun 12, 2018 | 119.38 | 121.68 | 118.88 | 121.58 | 3,413,964 | +1.29(+1.07%) |
Jun 11, 2018 | 119.31 | 121.15 | 118.95 | 120.29 | 1,712,387 | +0.91(+0.76%) |
Jun 08, 2018 | 119.38 | 119.95 | 118.72 | 119.38 | 4,106,376 | +0.34(+0.29%) |
Jun 07, 2018 | 119.80 | 120.04 | 118.53 | 119.03 | 1,733,104 | -0.74(-0.62%) |
Jun 06, 2018 | 118.52 | 119.77 | 1,563,701 | +0.11(+0.09%) | ||
Jun 05, 2018 | 120.65 | 120.96 | 118.66 | 119.66 | 2,977,840 | -0.99(-0.82%) |
Jun 04, 2018 | 120.16 | 120.80 | 119.56 | 120.65 | 1,446,903 | +1.33(+1.11%) |
Jun 01, 2018 | 119.05 | 119.58 | 117.89 | 119.33 | 1,884,846 | +0.13(+0.11%) |
May 31, 2018 | 118.23 | 119.37 | 117.14 | 119.20 | 5,240,551 | +0.47(+0.39%) |
May 30, 2018 | 117.10 | 119.13 | 116.83 | 118.73 | 2,145,382 | +1.60(+1.37%) |
May 29, 2018 | 116.90 | 117.80 | 116.18 | 117.13 | 2,664,681 | -0.31(-0.26%) |
May 25, 2018 | 117.44 | 117.44 | 117.44 | 0 | +0.71(+0.61%) | |
May 24, 2018 | 117.97 | 118.48 | 116.34 | 116.72 | 2,008,028 | -1.15(-0.97%) |
May 23, 2018 | 118.16 | 118.47 | 117.33 | 117.87 | 2,057,559 | -0.28(-0.23%) |
May 22, 2018 | 118.53 | 118.53 | 117.04 | 118.15 | 2,518,033 | -0.20(-0.17%) |
May 21, 2018 | 118.57 | 118.64 | 117.36 | 118.34 | 1,470,658 | +0.28(+0.24%) |
May 18, 2018 | 117.78 | 119.45 | 117.15 | 118.06 | 4,135,570 | +0.17(+0.15%) |
May 17, 2018 | 118.02 | 118.39 | 117.18 | 117.89 | 2,113,175 | +0.33(+0.28%) |
May 16, 2018 | 117.89 | 118.31 | 117.06 | 117.56 | 2,135,884 | -0.20(-0.17%) |
May 15, 2018 | 118.29 | 118.78 | 116.53 | 117.76 | 3,027,270 | -1.37(-1.15%) |
May 14, 2018 | 119.57 | 120.11 | 118.43 | 119.13 | 1,326,618 | -0.49(-0.41%) |
May 11, 2018 | 120.60 | 120.97 | 119.22 | 119.62 | 1,390,853 | -0.89(-0.74%) |
May 10, 2018 | 119.64 | 121.47 | 119.20 | 120.51 | 2,091,782 | +1.67(+1.41%) |
May 09, 2018 | 118.15 | 119.07 | 117.33 | 118.83 | 1,928,634 | +0.81(+0.69%) |
May 08, 2018 | 118.68 | 118.90 | 117.03 | 118.03 | 3,563,447 | -0.97(-0.82%) |
May 07, 2018 | 119.52 | 120.42 | 118.29 | 119.00 | 1,779,372 | -0.61(-0.51%) |
May 04, 2018 | 118.18 | 120.34 | 118.18 | 119.61 | 2,007,999 | +1.09(+0.92%) |
May 03, 2018 | 116.97 | 118.84 | 116.33 | 118.52 | 2,158,055 | +0.96(+0.81%) |
May 02, 2018 | 115.77 | 118.64 | 115.77 | 117.56 | 2,742,826 | +1.18(+1.01%) |
May 01, 2018 | 118.08 | 119.42 | 115.30 | 116.38 | 3,772,878 | -1.09(-0.92%) |
Apr 30, 2018 | 116.25 | 118.65 | 115.87 | 117.47 | 2,958,591 | +0.97(+0.83%) |
Apr 27, 2018 | 116.08 | 116.99 | 115.03 | 116.50 | 2,682,892 | -1.38(-1.17%) |
Apr 26, 2018 | 117.43 | 118.63 | 117.08 | 117.88 | 2,083,143 | +0.96(+0.82%) |
Apr 25, 2018 | 117.28 | 117.97 | 116.60 | 116.92 | 1,755,055 | -1.06(-0.90%) |
Apr 24, 2018 | 119.50 | 119.88 | 117.29 | 117.98 | 2,820,911 | -1.07(-0.90%) |
Apr 23, 2018 | 118.28 | 119.22 | 117.83 | 119.05 | 2,218,796 | +1.36(+1.16%) |
Apr 20, 2018 | 117.99 | 119.65 | 117.36 | 117.69 | 3,087,002 | -0.69(-0.58%) |
Apr 19, 2018 | 119.89 | 120.27 | 117.74 | 118.38 | 2,963,812 | -2.06(-1.71%) |
Apr 18, 2018 | 121.30 | 121.59 | 120.32 | 120.44 | 2,058,618 | -1.04(-0.86%) |
Apr 17, 2018 | 119.97 | 122.38 | 119.15 | 121.48 | 3,174,362 | +2.15(+1.81%) |
Apr 16, 2018 | 120.42 | 120.64 | 118.83 | 119.33 | 2,406,710 | -0.33(-0.27%) |
Apr 13, 2018 | 119.65 | 120.96 | 118.98 | 119.65 | 1,695,298 | +0.45(+0.38%) |
Apr 12, 2018 | 121.29 | 121.29 | 118.53 | 119.20 | 3,256,545 | -1.33(-1.10%) |
Apr 11, 2018 | 117.47 | 122.06 | 117.45 | 120.53 | 3,259,231 | +2.17(+1.83%) |
Apr 10, 2018 | 123.62 | 124.20 | 116.41 | 118.36 | 7,340,749 | -4.34(-3.54%) |
Apr 09, 2018 | 121.99 | 124.26 | 121.99 | 122.70 | 2,135,205 | +0.88(+0.72%) |
Apr 06, 2018 | 122.98 | 123.74 | 121.23 | 121.82 | 1,782,412 | -1.65(-1.33%) |
Apr 05, 2018 | 122.54 | 124.78 | 122.41 | 123.47 | 2,349,553 | +0.88(+0.72%) |
Apr 04, 2018 | 120.81 | 123.01 | 120.17 | 122.58 | 2,283,147 | +1.40(+1.15%) |
Apr 03, 2018 | 123.47 | 124.14 | 120.30 | 121.19 | 4,017,130 | -2.06(-1.68%) |