Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 139.23 | 139.53 | 138.33 | 139.34 | 2,401,020 | +0.01(+0.01%) |
Apr 29, 2019 | 139.18 | 139.61 | 139.09 | 139.32 | 2,657,207 | +0.20(+0.15%) |
Apr 26, 2019 | 138.43 | 139.12 | 138.03 | 139.12 | 2,357,827 | +0.75(+0.54%) |
Apr 25, 2019 | 138.55 | 138.69 | 137.68 | 138.37 | 2,621,300 | -0.23(-0.17%) |
Apr 24, 2019 | 138.77 | 139.02 | 138.48 | 138.60 | 2,077,474 | -0.19(-0.13%) |
Apr 23, 2019 | 137.63 | 138.90 | 137.54 | 138.79 | 2,530,180 | +1.38(+1.00%) |
Apr 22, 2019 | 137.07 | 137.50 | 136.91 | 137.41 | 2,319,151 | +0.04(+0.03%) |
Apr 18, 2019 | 137.49 | 137.49 | 136.67 | 137.37 | 2,651,948 | +0.20(+0.15%) |
Apr 17, 2019 | 138.23 | 138.25 | 136.91 | 137.17 | 3,220,595 | -0.51(-0.37%) |
Apr 16, 2019 | 138.05 | 138.10 | 137.34 | 137.68 | 3,187,599 | +0.04(+0.03%) |
Apr 15, 2019 | 137.81 | 137.86 | 137.18 | 137.64 | 2,248,314 | -0.11(-0.08%) |
Apr 12, 2019 | 137.63 | 137.86 | 137.24 | 137.75 | 2,819,246 | +0.92(+0.67%) |
Apr 11, 2019 | 137.06 | 137.08 | 136.51 | 136.83 | 1,936,979 | -0.01(-0.01%) |
Apr 10, 2019 | 136.42 | 136.86 | 136.26 | 136.84 | 2,179,218 | +0.63(+0.46%) |
Apr 09, 2019 | 136.49 | 136.64 | 135.93 | 136.21 | 2,321,411 | -0.83(-0.60%) |
Apr 08, 2019 | 136.69 | 137.06 | 136.30 | 137.04 | 2,299,560 | +0.12(+0.09%) |
Apr 05, 2019 | 136.56 | 136.96 | 136.44 | 136.92 | 1,882,807 | +0.69(+0.50%) |
Apr 04, 2019 | 136.05 | 136.33 | 135.59 | 136.23 | 2,426,826 | +0.29(+0.21%) |
Apr 03, 2019 | 136.27 | 136.51 | 135.56 | 135.94 | 2,595,227 | +0.32(+0.24%) |
Apr 02, 2019 | 135.66 | 135.73 | 135.15 | 135.62 | 4,633,404 | -0.01(-0.01%) |
Apr 01, 2019 | 135.04 | 135.71 | 134.89 | 135.63 | 3,957,743 | +1.56(+1.16%) |
Mar 29, 2019 | 133.98 | 134.14 | 133.44 | 134.07 | 3,901,397 | +0.88(+0.66%) |
Mar 28, 2019 | 132.91 | 133.40 | 132.33 | 133.19 | 2,865,119 | +0.58(+0.44%) |
Mar 27, 2019 | 133.27 | 133.55 | 131.70 | 132.61 | 3,672,775 | -0.61(-0.46%) |
Mar 26, 2019 | 133.14 | 133.77 | 132.50 | 133.22 | 3,088,028 | +1.02(+0.77%) |
Mar 25, 2019 | 132.10 | 132.78 | 131.47 | 132.20 | 3,968,206 | -0.09(-0.07%) |
Mar 22, 2019 | 134.39 | 134.60 | 132.24 | 132.29 | 5,589,652 | -2.82(-2.09%) |
Mar 21, 2019 | 133.14 | 135.31 | 133.03 | 135.11 | 3,200,968 | +2.18(+1.64%) |
Mar 20, 2019 | 133.91 | 134.53 | 132.93 | 132.93 | 3,146,385 | -1.17(-0.87%) |
Mar 19, 2019 | 134.65 | 134.97 | 133.61 | 134.10 | 6,624,600 | -0.03(-0.02%) |
Mar 18, 2019 | 133.71 | 134.32 | 133.57 | 134.12 | 2,701,841 | +0.50(+0.37%) |
Mar 15, 2019 | 133.27 | 134.06 | 133.20 | 133.63 | 2,522,283 | +0.62(+0.46%) |
Mar 14, 2019 | 133.12 | 133.29 | 132.75 | 133.01 | 1,621,250 | -0.11(-0.08%) |
Mar 13, 2019 | 132.66 | 133.57 | 132.64 | 133.12 | 2,185,238 | +0.85(+0.64%) |
Mar 12, 2019 | 132.08 | 132.55 | 131.99 | 132.27 | 2,133,487 | +0.44(+0.34%) |
Mar 11, 2019 | 130.29 | 131.88 | 130.26 | 131.83 | 2,073,019 | +1.91(+1.47%) |
Mar 08, 2019 | 129.13 | 129.96 | 128.94 | 129.92 | 2,526,189 | -0.27(-0.21%) |
Mar 07, 2019 | 131.00 | 131.08 | 129.71 | 130.19 | 3,093,665 | -1.02(-0.78%) |
Mar 06, 2019 | 132.25 | 132.28 | 131.07 | 131.21 | 2,321,594 | -1.00(-0.76%) |
Mar 05, 2019 | 132.52 | 132.60 | 131.94 | 132.22 | 3,079,747 | -0.25(-0.19%) |
Mar 04, 2019 | 133.62 | 133.65 | 131.24 | 132.47 | 3,856,522 | -0.62(-0.46%) |
Mar 01, 2019 | 133.05 | 133.25 | 132.24 | 133.08 | 3,239,369 | +0.77(+0.58%) |
Feb 28, 2019 | 132.37 | 132.60 | 132.07 | 132.31 | 2,468,950 | -0.17(-0.13%) |
Feb 27, 2019 | 132.13 | 132.67 | 131.67 | 132.48 | 2,221,149 | +0.05(+0.03%) |
Feb 26, 2019 | 132.47 | 132.91 | 132.32 | 132.43 | 2,338,772 | -0.25(-0.19%) |
Feb 25, 2019 | 133.21 | 133.51 | 132.60 | 132.68 | 4,253,850 | +0.19(+0.15%) |
Feb 22, 2019 | 131.96 | 132.55 | 131.80 | 132.49 | 1,994,994 | +0.87(+0.66%) |
Feb 21, 2019 | 131.83 | 131.90 | 131.08 | 131.62 | 3,998,956 | -0.45(-0.34%) |
Feb 20, 2019 | 131.82 | 132.26 | 131.54 | 132.07 | 2,557,778 | +0.28(+0.21%) |
Feb 19, 2019 | 131.23 | 132.13 | 131.17 | 131.79 | 2,677,869 | +0.26(+0.20%) |
Feb 15, 2019 | 131.00 | 131.56 | 130.77 | 131.54 | 2,753,752 | +1.43(+1.10%) |
Feb 14, 2019 | 129.80 | 130.68 | 129.36 | 130.11 | 2,964,030 | -0.23(-0.18%) |
Feb 13, 2019 | 130.35 | 130.74 | 130.06 | 130.34 | 2,571,194 | +0.41(+0.31%) |
Feb 12, 2019 | 129.12 | 130.10 | 129.07 | 129.93 | 3,593,553 | +1.60(+1.25%) |
Feb 11, 2019 | 128.46 | 128.60 | 127.99 | 128.33 | 2,536,109 | +0.27(+0.21%) |
Feb 08, 2019 | 127.30 | 128.08 | 126.86 | 128.06 | 2,285,171 | +0.13(+0.10%) |
Feb 07, 2019 | 128.25 | 128.54 | 126.36 | 127.93 | 5,531,672 | -1.22(-0.95%) |
Feb 06, 2019 | 129.15 | 129.38 | 128.69 | 129.16 | 3,196,064 | -0.13(-0.10%) |
Feb 05, 2019 | 128.97 | 129.43 | 128.70 | 129.29 | 2,994,121 | +0.53(+0.41%) |
Feb 04, 2019 | 127.87 | 128.78 | 127.50 | 128.75 | 5,358,805 | +0.91(+0.71%) |
Feb 01, 2019 | 127.81 | 128.27 | 127.40 | 127.84 | 3,500,030 | +0.18(+0.14%) |
Jan 31, 2019 | 126.50 | 127.88 | 126.47 | 127.66 | 4,267,849 | +1.12(+0.88%) |
Jan 30, 2019 | 125.46 | 126.99 | 124.97 | 126.54 | 3,321,327 | +1.88(+1.51%) |
Jan 29, 2019 | 124.97 | 125.20 | 124.26 | 124.66 | 3,227,922 | -0.17(-0.14%) |
Jan 28, 2019 | 124.62 | 124.88 | 123.92 | 124.84 | 4,743,744 | -0.92(-0.73%) |
Jan 25, 2019 | 125.54 | 126.08 | 125.35 | 125.76 | 3,241,757 | +1.17(+0.94%) |
Jan 24, 2019 | 124.34 | 124.84 | 123.91 | 124.59 | 4,107,627 | +0.26(+0.21%) |
Jan 23, 2019 | 124.75 | 125.11 | 123.11 | 124.33 | 4,269,302 | +0.13(+0.10%) |
Jan 22, 2019 | 125.22 | 125.25 | 123.38 | 124.20 | 5,464,652 | -1.72(-1.37%) |
Jan 18, 2019 | 125.22 | 126.19 | 124.82 | 125.92 | 4,584,667 | +1.61(+1.30%) |
Jan 17, 2019 | 122.93 | 124.77 | 122.71 | 124.31 | 4,775,960 | +1.00(+0.81%) |
Jan 16, 2019 | 123.18 | 123.79 | 123.12 | 123.32 | 3,215,527 | +0.35(+0.28%) |
Jan 15, 2019 | 121.81 | 123.08 | 121.69 | 122.97 | 4,929,033 | +1.33(+1.09%) |
Jan 14, 2019 | 121.44 | 122.09 | 121.23 | 121.64 | 2,690,644 | -0.77(-0.63%) |
Jan 11, 2019 | 121.76 | 122.43 | 121.50 | 122.41 | 3,292,326 | +0.03(+0.02%) |
Jan 10, 2019 | 121.12 | 122.46 | 120.72 | 122.39 | 2,914,439 | +0.60(+0.49%) |
Jan 09, 2019 | 121.66 | 122.26 | 121.05 | 121.79 | 6,950,700 | +0.57(+0.47%) |
Jan 08, 2019 | 121.13 | 121.39 | 119.84 | 121.22 | 4,283,861 | +1.23(+1.03%) |
Jan 07, 2019 | 119.05 | 120.75 | 118.70 | 119.98 | 4,867,090 | +1.20(+1.01%) |
Jan 04, 2019 | 116.55 | 119.22 | 116.41 | 118.78 | 5,183,794 | +3.81(+3.31%) |
Jan 03, 2019 | 116.95 | 116.95 | 114.79 | 114.98 | 5,700,335 | -2.73(-2.32%) |
Jan 02, 2019 | 115.88 | 118.10 | 115.50 | 117.70 | 5,524,537 | +0.09(+0.08%) |
Dec 31, 2018 | 117.38 | 117.70 | 116.37 | 117.61 | 10,216,749 | +1.11(+0.95%) |
Dec 28, 2018 | 117.49 | 118.24 | 115.86 | 116.51 | 12,662,527 | -0.15(-0.13%) |
Dec 27, 2018 | 114.05 | 116.65 | 112.34 | 116.65 | 17,499,994 | +1.00(+0.87%) |
Dec 26, 2018 | 110.89 | 115.67 | 109.98 | 115.65 | 13,577,486 | +5.34(+4.85%) |
Dec 24, 2018 | 112.33 | 112.92 | 110.28 | 110.30 | 15,722,625 | -2.83(-2.50%) |
Dec 21, 2018 | 115.90 | 117.24 | 112.79 | 113.13 | 14,850,565 | -2.46(-2.12%) |
Dec 20, 2018 | 116.81 | 117.61 | 114.33 | 115.59 | 14,320,813 | -1.90(-1.61%) |
Dec 19, 2018 | 119.35 | 121.29 | 116.62 | 117.48 | 8,743,540 | -1.83(-1.54%) |
Dec 18, 2018 | 120.25 | 120.69 | 118.51 | 119.32 | 8,803,880 | -0.04(-0.03%) |
Dec 17, 2018 | 121.42 | 121.99 | 118.61 | 119.35 | 7,851,679 | -2.60(-2.13%) |
Dec 14, 2018 | 123.00 | 123.60 | 121.62 | 121.95 | 4,915,695 | -2.14(-1.73%) |
Dec 13, 2018 | 124.81 | 125.22 | 123.58 | 124.10 | 3,597,587 | -0.30(-0.24%) |
Dec 12, 2018 | 125.25 | 125.98 | 124.36 | 124.40 | 4,059,858 | +0.71(+0.57%) |
Dec 11, 2018 | 125.38 | 125.52 | 122.97 | 123.69 | 3,775,903 | -0.03(-0.02%) |
Dec 10, 2018 | 123.50 | 124.23 | 121.34 | 123.72 | 5,508,795 | +0.14(+0.11%) |
Dec 07, 2018 | 126.37 | 127.22 | 123.16 | 123.58 | 5,443,351 | -2.99(-2.36%) |
Dec 06, 2018 | 124.73 | 126.57 | 123.08 | 126.57 | 7,141,963 | -0.16(-0.12%) |
Dec 04, 2018 | 130.68 | 130.84 | 126.52 | 126.73 | 4,276,373 | -4.28(-3.27%) |
Dec 03, 2018 | 131.56 | 131.92 | 130.12 | 131.01 | 3,989,953 | +1.51(+1.17%) |
Nov 30, 2018 | 128.48 | 129.64 | 128.32 | 129.50 | 2,338,104 | +0.93(+0.72%) |
Nov 29, 2018 | 128.43 | 129.32 | 127.78 | 128.57 | 3,160,064 | -0.24(-0.18%) |
Nov 28, 2018 | 126.45 | 128.81 | 125.89 | 128.81 | 6,615,986 | +2.93(+2.33%) |
Nov 27, 2018 | 125.19 | 125.89 | 124.84 | 125.88 | 3,121,959 | +0.16(+0.12%) |
Nov 26, 2018 | 125.03 | 125.77 | 124.76 | 125.72 | 5,127,548 | +1.92(+1.55%) |
Nov 23, 2018 | 123.60 | 124.52 | 123.43 | 123.80 | 1,419,017 | -0.67(-0.54%) |
Nov 21, 2018 | 124.47 | 124.47 | 124.47 | 0 | +0.61(+0.49%) | |
Nov 20, 2018 | 124.35 | 125.16 | 123.35 | 123.86 | 5,050,924 | -2.25(-1.78%) |
Nov 19, 2018 | 128.10 | 128.19 | 125.67 | 126.11 | 3,799,616 | -2.23(-1.73%) |
Nov 16, 2018 | 127.41 | 128.78 | 127.18 | 128.33 | 2,480,333 | +0.27(+0.21%) |
Nov 15, 2018 | 126.18 | 128.27 | 126.18 | 128.06 | 2,857,089 | +1.43(+1.13%) |
Nov 14, 2018 | 128.57 | 128.78 | 125.86 | 126.63 | 3,018,458 | -0.94(-0.73%) |
Nov 13, 2018 | 128.05 | 129.10 | 127.18 | 127.56 | 2,500,205 | -0.18(-0.14%) |
Nov 12, 2018 | 129.90 | 130.06 | 127.51 | 127.75 | 3,853,085 | -2.50(-1.92%) |
Nov 09, 2018 | 130.92 | 130.97 | 129.44 | 130.25 | 2,430,668 | -1.35(-1.02%) |
Nov 08, 2018 | 131.51 | 131.98 | 130.99 | 131.59 | 2,046,431 | -0.26(-0.19%) |
Nov 07, 2018 | 130.37 | 131.92 | 130.06 | 131.85 | 3,035,834 | +2.64(+2.04%) |
Nov 06, 2018 | 128.43 | 129.28 | 128.41 | 129.21 | 2,215,523 | +0.73(+0.57%) |
Nov 05, 2018 | 128.07 | 128.73 | 127.52 | 128.48 | 3,427,667 | +0.62(+0.49%) |
Nov 02, 2018 | 129.11 | 129.36 | 126.78 | 127.86 | 3,461,748 | -0.52(-0.41%) |
Nov 01, 2018 | 127.38 | 128.60 | 126.90 | 128.38 | 4,053,897 | +1.44(+1.13%) |
Oct 31, 2018 | 126.97 | 128.11 | 126.76 | 126.94 | 4,403,880 | +1.31(+1.04%) |
Oct 30, 2018 | 123.64 | 125.78 | 123.32 | 125.63 | 4,012,092 | +1.93(+1.56%) |
Oct 29, 2018 | 125.98 | 126.73 | 121.91 | 123.69 | 5,640,365 | -0.69(-0.55%) |
Oct 26, 2018 | 124.70 | 126.00 | 122.92 | 124.38 | 7,230,222 | -2.19(-1.73%) |
Oct 25, 2018 | 125.17 | 127.31 | 124.75 | 126.57 | 5,333,300 | +2.34(+1.88%) |
Oct 24, 2018 | 128.16 | 128.34 | 124.04 | 124.24 | 6,563,610 | -3.98(-3.11%) |
Oct 23, 2018 | 127.06 | 128.87 | 125.93 | 128.22 | 5,437,659 | -0.76(-0.59%) |
Oct 22, 2018 | 129.84 | 130.03 | 128.64 | 128.98 | 3,515,139 | -0.51(-0.40%) |
Oct 19, 2018 | 130.22 | 131.07 | 129.18 | 129.50 | 3,272,363 | -0.34(-0.26%) |
Oct 18, 2018 | 131.29 | 131.56 | 129.17 | 129.83 | 4,130,213 | -1.91(-1.45%) |
Oct 17, 2018 | 131.84 | 132.06 | 130.39 | 131.74 | 3,436,216 | -0.04(-0.03%) |
Oct 16, 2018 | 129.86 | 131.98 | 129.50 | 131.78 | 4,355,741 | +2.84(+2.20%) |
Oct 15, 2018 | 129.32 | 130.07 | 128.72 | 128.94 | 3,696,449 | -0.58(-0.45%) |
Oct 12, 2018 | 130.09 | 130.38 | 127.79 | 129.51 | 8,711,895 | +1.69(+1.32%) |
Oct 11, 2018 | 130.11 | 130.98 | 127.11 | 127.83 | 12,779,604 | -2.78(-2.13%) |
Oct 10, 2018 | 134.61 | 134.62 | 130.47 | 130.61 | 7,521,044 | -4.30(-3.19%) |
Oct 09, 2018 | 134.90 | 135.60 | 134.69 | 134.91 | 4,028,492 | -0.24(-0.18%) |
Oct 08, 2018 | 134.93 | 135.37 | 134.08 | 135.15 | 2,745,939 | -0.10(-0.07%) |
Oct 05, 2018 | 136.16 | 136.46 | 134.42 | 135.25 | 3,490,783 | -0.88(-0.65%) |
Oct 04, 2018 | 137.03 | 137.06 | 135.32 | 136.13 | 3,515,849 | -1.16(-0.85%) |
Oct 03, 2018 | 137.66 | 137.87 | 137.10 | 137.29 | 2,799,151 | +0.18(+0.13%) |
Oct 02, 2018 | 137.29 | 137.51 | 136.90 | 137.11 | 2,357,160 | -0.20(-0.15%) |
Oct 01, 2018 | 137.80 | 138.12 | 136.98 | 137.31 | 2,968,128 | +0.21(+0.15%) |
Sep 28, 2018 | 136.76 | 137.41 | 136.71 | 137.10 | 1,961,628 | +0.06(+0.04%) |
Sep 27, 2018 | 136.99 | 137.63 | 136.84 | 137.04 | 1,983,290 | +0.32(+0.23%) |
Sep 26, 2018 | 137.32 | 137.94 | 136.57 | 136.72 | 5,378,003 | -0.53(-0.39%) |
Sep 25, 2018 | 137.58 | 137.75 | 137.15 | 137.25 | 2,543,382 | -0.07(-0.05%) |
Sep 24, 2018 | 137.56 | 137.61 | 137.01 | 137.32 | 1,830,292 | -0.50(-0.36%) |
Sep 21, 2018 | 138.43 | 138.44 | 137.72 | 137.82 | 2,178,281 | -0.14(-0.10%) |
Sep 20, 2018 | 137.52 | 138.11 | 137.24 | 137.96 | 1,880,163 | +1.06(+0.77%) |
Sep 19, 2018 | 136.88 | 137.20 | 136.78 | 136.90 | 1,985,105 | +0.02(+0.01%) |
Sep 18, 2018 | 136.25 | 137.17 | 136.22 | 136.88 | 1,826,585 | +0.73(+0.54%) |
Sep 17, 2018 | 136.99 | 137.02 | 136.02 | 136.16 | 1,822,764 | -0.87(-0.63%) |
Sep 14, 2018 | 137.02 | 137.20 | 136.57 | 137.02 | 1,495,875 | +0.11(+0.08%) |
Sep 13, 2018 | 136.74 | 137.06 | 136.54 | 136.91 | 2,090,430 | +0.68(+0.50%) |
Sep 12, 2018 | 136.14 | 136.44 | 135.66 | 136.23 | 2,392,247 | +0.01(+0.01%) |
Sep 11, 2018 | 135.44 | 136.42 | 135.24 | 136.22 | 2,824,603 | +0.46(+0.34%) |
Sep 10, 2018 | 136.04 | 136.16 | 135.66 | 135.76 | 2,364,998 | +0.29(+0.22%) |
Sep 07, 2018 | 135.28 | 136.01 | 135.06 | 135.47 | 2,560,394 | -0.31(-0.23%) |
Sep 06, 2018 | 136.27 | 136.48 | 135.27 | 135.78 | 2,843,280 | -0.41(-0.30%) |
Sep 05, 2018 | 136.46 | 136.48 | 135.59 | 136.19 | 3,040,379 | -0.45(-0.33%) |
Sep 04, 2018 | 136.67 | 136.86 | 136.06 | 136.64 | 2,569,214 | -0.19(-0.14%) |
Aug 31, 2018 | 136.83 | 136.83 | 136.83 | 0 | +0.06(+0.04%) | |
Aug 30, 2018 | 137.05 | 137.31 | 136.47 | 136.78 | 2,358,589 | -0.56(-0.41%) |
Aug 29, 2018 | 136.73 | 137.47 | 136.60 | 137.34 | 2,948,725 | +0.72(+0.53%) |
Aug 28, 2018 | 136.86 | 136.95 | 136.34 | 136.62 | 3,307,328 | +0.08(+0.06%) |
Aug 27, 2018 | 136.15 | 136.65 | 135.94 | 136.54 | 2,331,701 | +0.98(+0.72%) |
Aug 24, 2018 | 135.08 | 135.63 | 135.03 | 135.56 | 1,878,536 | +0.84(+0.62%) |
Aug 23, 2018 | 134.85 | 135.28 | 134.56 | 134.72 | 1,481,963 | -0.26(-0.20%) |
Aug 22, 2018 | 134.75 | 135.21 | 134.68 | 134.99 | 1,282,784 | +0.04(+0.03%) |
Aug 21, 2018 | 134.74 | 135.41 | 134.74 | 134.94 | 2,292,965 | +0.50(+0.37%) |
Aug 20, 2018 | 134.44 | 134.66 | 134.18 | 134.44 | 6,317,126 | +0.25(+0.19%) |
Aug 17, 2018 | 133.53 | 134.39 | 133.39 | 134.19 | 2,400,156 | +0.49(+0.37%) |
Aug 16, 2018 | 133.37 | 134.17 | 133.36 | 133.69 | 1,477,985 | +1.04(+0.78%) |
Aug 15, 2018 | 133.00 | 133.15 | 131.88 | 132.65 | 2,944,725 | -1.06(-0.79%) |
Aug 14, 2018 | 133.22 | 133.83 | 133.05 | 133.71 | 1,956,994 | +0.88(+0.66%) |
Aug 13, 2018 | 133.48 | 133.80 | 132.63 | 132.84 | 2,081,915 | -0.51(-0.38%) |
Aug 10, 2018 | 133.44 | 133.81 | 133.06 | 133.35 | 2,033,728 | -0.84(-0.63%) |
Aug 09, 2018 | 134.37 | 134.65 | 134.10 | 134.19 | 1,353,033 | -0.09(-0.07%) |
Aug 08, 2018 | 134.33 | 134.51 | 134.01 | 134.28 | 1,393,582 | -0.13(-0.10%) |
Aug 07, 2018 | 134.29 | 134.60 | 134.03 | 134.41 | 2,777,803 | +0.44(+0.33%) |
Aug 06, 2018 | 133.40 | 134.09 | 133.20 | 133.97 | 1,976,563 | +0.60(+0.45%) |
Aug 03, 2018 | 133.02 | 133.38 | 132.90 | 133.37 | 2,168,849 | +0.45(+0.34%) |
Aug 02, 2018 | 131.45 | 133.04 | 131.37 | 132.92 | 1,654,725 | +0.78(+0.59%) |
Aug 01, 2018 | 132.38 | 132.69 | 131.74 | 132.13 | 1,671,607 | -0.16(-0.12%) |
Jul 31, 2018 | 132.04 | 132.67 | 131.79 | 132.29 | 2,198,152 | +0.75(+0.57%) |
Jul 30, 2018 | 132.41 | 132.52 | 131.35 | 131.54 | 5,900,082 | -0.87(-0.65%) |
Jul 27, 2018 | 133.67 | 133.70 | 131.87 | 132.41 | 2,780,404 | -1.07(-0.80%) |
Jul 26, 2018 | 133.33 | 133.79 | 133.12 | 133.47 | 2,286,366 | -0.22(-0.16%) |
Jul 25, 2018 | 132.48 | 133.73 | 132.22 | 133.69 | 2,332,506 | +1.13(+0.85%) |
Jul 24, 2018 | 132.91 | 133.20 | 132.12 | 132.56 | 2,566,528 | +0.29(+0.22%) |
Jul 23, 2018 | 132.02 | 132.35 | 131.72 | 132.27 | 1,584,302 | +0.21(+0.16%) |
Jul 20, 2018 | 132.21 | 132.43 | 131.81 | 132.06 | 1,653,785 | -0.24(-0.18%) |
Jul 19, 2018 | 132.27 | 132.59 | 131.84 | 132.30 | 2,231,226 | -0.32(-0.24%) |
Jul 18, 2018 | 132.33 | 132.66 | 132.07 | 132.62 | 1,456,148 | +0.29(+0.22%) |
Jul 17, 2018 | 131.31 | 132.51 | 131.31 | 132.33 | 1,938,208 | +0.60(+0.46%) |
Jul 16, 2018 | 132.00 | 132.06 | 131.49 | 131.72 | 1,723,365 | -0.21(-0.16%) |
Jul 13, 2018 | 131.78 | 132.19 | 131.53 | 131.93 | 2,155,589 | +0.08(+0.06%) |
Jul 12, 2018 | 131.46 | 131.90 | 131.05 | 131.85 | 1,579,989 | +1.08(+0.82%) |
Jul 11, 2018 | 130.95 | 131.39 | 130.47 | 130.78 | 2,240,251 | -0.94(-0.71%) |
Jul 10, 2018 | 131.65 | 131.85 | 131.32 | 131.72 | 1,576,068 | +0.34(+0.26%) |
Jul 09, 2018 | 130.80 | 131.40 | 130.51 | 131.38 | 2,361,491 | +1.19(+0.91%) |
Jul 06, 2018 | 129.16 | 130.38 | 128.96 | 130.19 | 1,926,442 | +1.09(+0.84%) |
Jul 05, 2018 | 128.68 | 129.12 | 128.07 | 129.11 | 3,066,903 | +1.09(+0.85%) |
Jul 03, 2018 | 128.02 | 128.02 | 128.02 | 0 | -0.33(-0.26%) | |
Jul 02, 2018 | 127.25 | 128.45 | 127.13 | 128.35 | 3,099,320 | +0.31(+0.24%) |
Jun 29, 2018 | 129.16 | 128.00 | 128.04 | 2,028,616 | +0.09(+0.07%) | |
Jun 28, 2018 | 127.13 | 128.28 | 126.73 | 127.95 | 2,731,649 | +0.79(+0.62%) |
Jun 27, 2018 | 128.74 | 129.37 | 127.15 | 127.16 | 3,245,169 | -1.19(-0.93%) |
Jun 26, 2018 | 128.29 | 128.79 | 127.92 | 128.35 | 2,287,214 | +0.29(+0.23%) |
Jun 25, 2018 | 129.34 | 129.46 | 127.23 | 128.06 | 4,768,380 | -1.82(-1.40%) |
Jun 22, 2018 | 130.38 | 130.46 | 129.81 | 129.88 | 1,345,144 | +0.19(+0.14%) |
Jun 21, 2018 | 130.59 | 130.60 | 129.43 | 129.70 | 2,072,061 | -0.90(-0.69%) |
Jun 20, 2018 | 130.69 | 130.91 | 130.37 | 130.60 | 1,617,302 | +0.30(+0.23%) |
Jun 19, 2018 | 129.61 | 130.40 | 129.29 | 130.30 | 2,161,558 | -0.44(-0.33%) |
Jun 18, 2018 | 130.10 | 130.79 | 129.86 | 130.73 | 1,768,734 | -0.15(-0.11%) |
Jun 15, 2018 | 131.04 | 130.04 | 130.88 | 3,666,112 | -0.13(-0.10%) | |
Jun 14, 2018 | 131.10 | 131.26 | 130.65 | 131.00 | 1,993,309 | +0.37(+0.28%) |
Jun 13, 2018 | 131.23 | 131.34 | 130.56 | 130.63 | 1,544,237 | -0.49(-0.37%) |
Jun 12, 2018 | 131.10 | 131.29 | 130.74 | 131.12 | 1,742,756 | +0.27(+0.21%) |
Jun 11, 2018 | 130.74 | 131.17 | 130.71 | 130.85 | 1,833,383 | +0.19(+0.15%) |
Jun 08, 2018 | 130.08 | 130.69 | 129.94 | 130.66 | 1,194,201 | +0.44(+0.34%) |
Jun 07, 2018 | 130.57 | 130.74 | 129.74 | 130.21 | 1,832,161 | -0.19(-0.15%) |
Jun 06, 2018 | 130.41 | 129.27 | 130.41 | 3,316,432 | +1.14(+0.89%) | |
Jun 05, 2018 | 129.16 | 129.40 | 128.77 | 129.26 | 3,251,561 | +0.19(+0.15%) |
Jun 04, 2018 | 128.83 | 129.16 | 128.68 | 129.07 | 1,753,538 | +0.60(+0.47%) |
Jun 01, 2018 | 127.95 | 128.61 | 127.80 | 128.47 | 2,046,167 | +1.33(+1.04%) |
May 31, 2018 | 127.91 | 127.97 | 126.93 | 127.14 | 1,873,396 | -0.88(-0.69%) |
May 30, 2018 | 127.08 | 128.29 | 127.03 | 128.03 | 1,748,005 | +1.63(+1.29%) |
May 29, 2018 | 126.93 | 127.25 | 125.78 | 126.39 | 2,968,284 | -1.26(-0.99%) |
May 25, 2018 | 127.65 | 127.65 | 127.65 | 0 | -0.25(-0.19%) | |
May 24, 2018 | 127.95 | 128.07 | 126.98 | 127.90 | 1,547,556 | -0.21(-0.16%) |
May 23, 2018 | 127.19 | 128.11 | 127.11 | 128.11 | 1,576,960 | +0.34(+0.26%) |
May 22, 2018 | 128.53 | 128.62 | 127.64 | 127.77 | 1,336,005 | -0.47(-0.37%) |
May 21, 2018 | 128.07 | 128.50 | 127.87 | 128.24 | 1,431,795 | +0.95(+0.75%) |
May 18, 2018 | 127.44 | 127.57 | 127.08 | 127.29 | 1,002,561 | -0.28(-0.22%) |
May 17, 2018 | 127.45 | 128.05 | 127.13 | 127.57 | 1,826,741 | +0.04(+0.03%) |
May 16, 2018 | 126.97 | 127.80 | 126.97 | 127.54 | 1,482,471 | +0.62(+0.49%) |
May 15, 2018 | 127.06 | 127.21 | 126.51 | 126.92 | 2,510,946 | -0.77(-0.60%) |
May 14, 2018 | 127.96 | 128.29 | 127.46 | 127.69 | 1,538,572 | +0.06(+0.05%) |
May 11, 2018 | 127.48 | 127.90 | 127.15 | 127.63 | 1,320,997 | +0.25(+0.20%) |
May 10, 2018 | 126.66 | 127.60 | 126.60 | 127.37 | 1,993,902 | +1.10(+0.87%) |
May 09, 2018 | 125.47 | 126.45 | 125.20 | 126.27 | 1,598,861 | +1.18(+0.94%) |
May 08, 2018 | 124.92 | 125.30 | 124.37 | 125.09 | 1,495,033 | +0.05(+0.04%) |
May 07, 2018 | 124.97 | 125.58 | 124.73 | 125.05 | 1,594,875 | +0.55(+0.44%) |
May 04, 2018 | 122.54 | 124.89 | 122.24 | 124.50 | 2,620,694 | +1.59(+1.29%) |
May 03, 2018 | 122.74 | 123.30 | 121.35 | 122.91 | 2,905,557 | -0.34(-0.27%) |
May 02, 2018 | 123.89 | 124.36 | 123.06 | 123.25 | 1,830,072 | -0.72(-0.58%) |