Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 182.02 | 183.55 | 181.43 | 183.30 | 1,600,570 | +1.98(+1.09%) |
Apr 29, 2019 | 180.81 | 181.86 | 180.30 | 181.32 | 1,042,832 | +0.89(+0.49%) |
Apr 26, 2019 | 178.44 | 181.18 | 177.54 | 180.43 | 1,185,457 | +2.65(+1.49%) |
Apr 25, 2019 | 177.62 | 178.17 | 175.44 | 177.79 | 1,256,154 | +0.16(+0.09%) |
Apr 24, 2019 | 175.87 | 179.90 | 174.72 | 177.63 | 1,954,917 | +2.45(+1.40%) |
Apr 23, 2019 | 175.10 | 175.66 | 174.28 | 175.18 | 1,113,803 | +0.04(+0.03%) |
Apr 22, 2019 | 175.85 | 176.18 | 174.88 | 175.13 | 843,073 | -1.32(-0.75%) |
Apr 18, 2019 | 176.42 | 176.66 | 175.56 | 176.45 | 1,485,217 | +0.31(+0.18%) |
Apr 17, 2019 | 176.49 | 176.95 | 175.58 | 176.14 | 1,104,157 | +0.58(+0.33%) |
Apr 16, 2019 | 173.27 | 175.76 | 172.72 | 175.56 | 1,298,702 | +2.82(+1.63%) |
Apr 15, 2019 | 172.17 | 172.91 | 171.27 | 172.74 | 1,357,793 | -0.20(-0.12%) |
Apr 12, 2019 | 173.19 | 174.01 | 172.57 | 172.94 | 1,514,632 | +0.54(+0.31%) |
Apr 11, 2019 | 171.45 | 172.75 | 170.55 | 172.40 | 859,710 | +0.45(+0.26%) |
Apr 10, 2019 | 171.80 | 172.08 | 171.15 | 171.94 | 667,187 | +0.68(+0.40%) |
Apr 09, 2019 | 170.95 | 171.84 | 170.21 | 171.27 | 673,741 | -0.67(-0.39%) |
Apr 08, 2019 | 172.40 | 173.06 | 171.18 | 171.93 | 947,633 | -0.14(-0.08%) |
Apr 05, 2019 | 171.24 | 172.44 | 170.68 | 172.08 | 863,467 | +1.26(+0.74%) |
Apr 04, 2019 | 171.19 | 171.79 | 169.61 | 170.81 | 956,780 | +0.05(+0.03%) |
Apr 03, 2019 | 170.89 | 171.85 | 169.53 | 170.77 | 1,213,428 | +1.10(+0.65%) |
Apr 02, 2019 | 170.39 | 170.75 | 168.48 | 169.66 | 1,345,723 | -0.90(-0.53%) |
Apr 01, 2019 | 171.15 | 171.84 | 169.58 | 170.56 | 1,273,979 | +0.47(+0.28%) |
Mar 29, 2019 | 168.42 | 170.27 | 168.29 | 170.09 | 1,741,417 | +1.74(+1.03%) |
Mar 28, 2019 | 167.07 | 168.39 | 166.26 | 168.35 | 1,204,555 | +2.23(+1.34%) |
Mar 27, 2019 | 165.90 | 166.58 | 164.87 | 166.12 | 1,319,863 | +0.43(+0.26%) |
Mar 26, 2019 | 165.57 | 165.74 | 164.65 | 165.69 | 1,071,493 | +1.10(+0.67%) |
Mar 25, 2019 | 164.97 | 165.55 | 164.42 | 164.59 | 1,331,252 | -0.34(-0.20%) |
Mar 22, 2019 | 164.69 | 166.06 | 164.64 | 164.93 | 1,777,408 | -0.79(-0.48%) |
Mar 21, 2019 | 163.08 | 165.97 | 163.08 | 165.72 | 781,472 | +2.25(+1.38%) |
Mar 20, 2019 | 163.75 | 164.20 | 162.61 | 163.47 | 1,067,292 | -0.22(-0.14%) |
Mar 19, 2019 | 165.05 | 165.33 | 162.91 | 163.69 | 961,011 | -0.42(-0.25%) |
Mar 18, 2019 | 163.79 | 164.41 | 162.72 | 164.10 | 984,333 | +0.46(+0.28%) |
Mar 15, 2019 | 163.94 | 165.36 | 163.09 | 163.64 | 1,760,012 | -0.32(-0.19%) |
Mar 14, 2019 | 163.33 | 164.35 | 162.59 | 163.96 | 1,143,451 | +0.10(+0.06%) |
Mar 13, 2019 | 163.41 | 164.89 | 163.41 | 163.87 | 952,765 | +0.93(+0.57%) |
Mar 12, 2019 | 163.26 | 164.18 | 162.83 | 162.94 | 926,374 | +0.09(+0.05%) |
Mar 11, 2019 | 161.31 | 162.95 | 160.45 | 162.85 | 998,772 | +2.29(+1.43%) |
Mar 08, 2019 | 158.63 | 160.71 | 157.98 | 160.55 | 1,043,627 | +1.51(+0.95%) |
Mar 07, 2019 | 159.75 | 159.96 | 157.85 | 159.04 | 1,197,157 | -0.58(-0.36%) |
Mar 06, 2019 | 159.95 | 160.24 | 158.72 | 159.62 | 906,329 | +0.97(+0.61%) |
Mar 05, 2019 | 159.24 | 160.24 | 158.62 | 158.65 | 900,005 | -1.32(-0.82%) |
Mar 04, 2019 | 160.35 | 160.35 | 157.58 | 159.97 | 1,150,830 | +0.53(+0.33%) |
Mar 01, 2019 | 161.53 | 162.46 | 158.62 | 159.44 | 1,539,403 | -0.96(-0.60%) |
Feb 28, 2019 | 160.50 | 160.99 | 159.51 | 160.40 | 1,452,581 | -0.37(-0.23%) |
Feb 27, 2019 | 160.40 | 161.18 | 159.73 | 160.77 | 761,076 | +0.13(+0.08%) |
Feb 26, 2019 | 160.34 | 161.25 | 159.92 | 160.63 | 921,009 | +0.25(+0.15%) |
Feb 25, 2019 | 159.78 | 161.34 | 159.27 | 160.39 | 1,289,397 | +0.93(+0.58%) |
Feb 22, 2019 | 159.19 | 159.99 | 158.68 | 159.46 | 1,583,005 | +1.28(+0.81%) |
Feb 21, 2019 | 157.16 | 158.31 | 157.16 | 158.17 | 1,403,379 | +0.91(+0.58%) |
Feb 20, 2019 | 155.19 | 158.09 | 154.59 | 157.26 | 2,020,957 | +2.24(+1.44%) |
Feb 19, 2019 | 153.40 | 155.76 | 153.15 | 155.02 | 1,213,872 | +0.91(+0.59%) |
Feb 15, 2019 | 153.56 | 154.34 | 153.14 | 154.11 | 1,498,625 | +2.18(+1.43%) |
Feb 14, 2019 | 151.31 | 152.37 | 150.40 | 151.93 | 993,459 | -0.31(-0.20%) |
Feb 13, 2019 | 152.27 | 153.51 | 151.77 | 152.24 | 1,237,111 | +0.58(+0.38%) |
Feb 12, 2019 | 149.84 | 151.80 | 149.28 | 151.67 | 1,651,826 | +3.35(+2.26%) |
Feb 11, 2019 | 147.17 | 148.45 | 146.82 | 148.32 | 1,358,180 | +1.45(+0.99%) |
Feb 08, 2019 | 146.21 | 146.87 | 144.77 | 146.87 | 966,250 | -0.28(-0.19%) |
Feb 07, 2019 | 150.14 | 150.36 | 146.06 | 147.15 | 1,307,391 | -3.27(-2.17%) |
Feb 06, 2019 | 148.74 | 150.44 | 147.84 | 150.42 | 1,731,380 | +1.76(+1.19%) |
Feb 05, 2019 | 148.31 | 148.87 | 147.56 | 148.66 | 1,287,334 | +0.92(+0.62%) |
Feb 04, 2019 | 146.74 | 147.74 | 146.04 | 147.74 | 849,651 | +0.88(+0.60%) |
Feb 01, 2019 | 146.07 | 147.72 | 145.02 | 146.86 | 1,244,807 | +1.33(+0.91%) |
Jan 31, 2019 | 143.21 | 146.53 | 142.58 | 145.53 | 1,474,834 | +0.36(+0.25%) |
Jan 30, 2019 | 144.95 | 146.07 | 143.39 | 145.17 | 1,172,328 | +0.66(+0.45%) |
Jan 29, 2019 | 142.02 | 144.67 | 142.02 | 144.51 | 1,530,044 | +2.97(+2.10%) |
Jan 28, 2019 | 142.24 | 142.61 | 140.52 | 141.55 | 1,541,262 | -0.90(-0.63%) |
Jan 25, 2019 | 141.64 | 143.33 | 139.87 | 142.45 | 2,326,840 | +3.90(+2.82%) |
Jan 24, 2019 | 137.63 | 138.82 | 137.02 | 138.55 | 1,138,346 | +0.31(+0.22%) |
Jan 23, 2019 | 139.63 | 140.23 | 137.25 | 138.24 | 1,534,833 | -1.38(-0.99%) |
Jan 22, 2019 | 139.76 | 140.31 | 138.82 | 139.62 | 1,110,248 | -0.81(-0.57%) |
Jan 18, 2019 | 139.00 | 141.07 | 138.33 | 140.42 | 1,634,854 | +2.34(+1.69%) |
Jan 17, 2019 | 136.50 | 138.10 | 136.42 | 138.09 | 2,144,970 | +1.20(+0.88%) |
Jan 16, 2019 | 137.28 | 137.91 | 136.33 | 136.88 | 1,303,981 | -0.41(-0.30%) |
Jan 15, 2019 | 136.66 | 137.57 | 136.00 | 137.29 | 955,260 | -0.04(-0.03%) |
Jan 14, 2019 | 137.89 | 138.38 | 136.47 | 137.32 | 1,183,743 | -1.48(-1.07%) |
Jan 11, 2019 | 138.82 | 139.44 | 137.71 | 138.80 | 1,182,905 | -0.36(-0.26%) |
Jan 10, 2019 | 138.59 | 139.30 | 137.52 | 139.17 | 1,696,998 | +0.36(+0.26%) |
Jan 09, 2019 | 139.34 | 140.09 | 137.19 | 138.80 | 2,589,440 | -1.15(-0.82%) |
Jan 08, 2019 | 140.18 | 142.21 | 138.60 | 139.95 | 2,372,423 | -1.63(-1.15%) |
Jan 07, 2019 | 143.03 | 144.67 | 141.48 | 141.58 | 1,522,929 | -1.49(-1.04%) |
Jan 04, 2019 | 139.94 | 143.34 | 139.33 | 143.07 | 1,222,328 | +5.58(+4.06%) |
Jan 03, 2019 | 140.88 | 140.93 | 136.59 | 137.49 | 1,259,237 | -3.79(-2.68%) |
Jan 02, 2019 | 139.33 | 142.33 | 138.02 | 141.28 | 1,080,900 | -0.41(-0.29%) |
Dec 31, 2018 | 141.60 | 142.49 | 140.55 | 141.69 | 1,203,351 | +0.40(+0.28%) |
Dec 28, 2018 | 141.45 | 143.11 | 140.07 | 141.29 | 1,506,338 | +0.83(+0.59%) |
Dec 27, 2018 | 136.28 | 140.47 | 135.44 | 140.46 | 1,577,286 | +2.49(+1.80%) |
Dec 26, 2018 | 132.38 | 138.02 | 131.57 | 137.97 | 1,386,261 | +6.19(+4.70%) |
Dec 24, 2018 | 136.01 | 136.22 | 131.60 | 131.78 | 1,001,116 | -4.67(-3.42%) |
Dec 21, 2018 | 135.87 | 140.19 | 135.25 | 136.45 | 3,859,793 | +0.57(+0.42%) |
Dec 20, 2018 | 135.37 | 139.13 | 134.63 | 135.87 | 2,397,587 | +0.39(+0.28%) |
Dec 19, 2018 | 136.09 | 139.64 | 134.90 | 135.49 | 1,815,790 | -0.58(-0.43%) |
Dec 18, 2018 | 136.33 | 138.17 | 135.39 | 136.07 | 1,536,890 | +0.84(+0.62%) |
Dec 17, 2018 | 136.87 | 139.14 | 134.26 | 135.23 | 1,997,183 | -1.41(-1.03%) |
Dec 14, 2018 | 137.14 | 138.04 | 135.44 | 136.64 | 1,133,507 | -1.64(-1.19%) |
Dec 13, 2018 | 138.94 | 140.21 | 137.98 | 138.28 | 1,308,467 | -0.38(-0.27%) |
Dec 12, 2018 | 139.11 | 140.14 | 137.67 | 138.66 | 1,318,496 | +1.56(+1.14%) |
Dec 11, 2018 | 140.18 | 141.25 | 136.41 | 137.10 | 1,102,184 | -1.01(-0.73%) |
Dec 10, 2018 | 138.72 | 138.85 | 135.80 | 138.11 | 1,180,550 | -0.07(-0.05%) |
Dec 07, 2018 | 141.98 | 144.35 | 137.81 | 138.18 | 1,330,045 | -3.70(-2.61%) |
Dec 06, 2018 | 141.88 | 142.56 | 137.91 | 141.88 | 2,041,980 | -2.24(-1.56%) |
Dec 04, 2018 | 145.59 | 146.58 | 142.73 | 144.12 | 2,074,798 | -2.37(-1.62%) |
Dec 03, 2018 | 143.98 | 146.83 | 143.10 | 146.50 | 2,110,188 | +5.06(+3.57%) |
Nov 30, 2018 | 139.54 | 141.53 | 139.43 | 141.44 | 1,311,392 | +1.46(+1.04%) |
Nov 29, 2018 | 139.26 | 140.97 | 139.26 | 139.98 | 923,790 | +0.48(+0.35%) |
Nov 28, 2018 | 138.09 | 139.51 | 135.50 | 139.50 | 1,214,870 | +2.10(+1.53%) |
Nov 27, 2018 | 138.70 | 139.58 | 136.66 | 137.40 | 1,301,713 | -2.03(-1.46%) |
Nov 26, 2018 | 139.51 | 140.31 | 138.09 | 139.43 | 949,175 | +0.96(+0.69%) |
Nov 23, 2018 | 138.39 | 139.47 | 138.28 | 138.47 | 352,927 | -1.49(-1.06%) |
Nov 21, 2018 | 139.95 | 139.95 | 139.95 | 0 | +1.42(+1.03%) | |
Nov 20, 2018 | 139.73 | 140.33 | 138.30 | 138.53 | 1,492,893 | -2.05(-1.46%) |
Nov 19, 2018 | 143.76 | 145.50 | 140.14 | 140.58 | 1,795,743 | -3.49(-2.42%) |
Nov 16, 2018 | 140.71 | 144.69 | 140.71 | 144.07 | 1,559,112 | +2.83(+2.00%) |
Nov 15, 2018 | 137.23 | 142.53 | 137.07 | 141.24 | 1,471,395 | +3.02(+2.18%) |
Nov 14, 2018 | 139.63 | 141.40 | 137.86 | 138.22 | 1,156,664 | -0.74(-0.53%) |
Nov 13, 2018 | 138.85 | 141.05 | 138.23 | 138.96 | 1,046,700 | +0.49(+0.36%) |
Nov 12, 2018 | 140.55 | 141.17 | 138.19 | 138.47 | 809,791 | -2.12(-1.51%) |
Nov 09, 2018 | 141.03 | 141.06 | 138.87 | 140.59 | 907,169 | -1.19(-0.84%) |
Nov 08, 2018 | 141.25 | 142.31 | 140.47 | 141.77 | 1,081,752 | +0.24(+0.17%) |
Nov 07, 2018 | 140.02 | 141.72 | 138.28 | 141.54 | 1,211,668 | +2.54(+1.83%) |
Nov 06, 2018 | 136.64 | 139.16 | 133.51 | 139.00 | 2,062,953 | +0.63(+0.46%) |
Nov 05, 2018 | 137.44 | 139.25 | 136.81 | 138.36 | 1,632,744 | +1.35(+0.98%) |
Nov 02, 2018 | 138.21 | 138.97 | 135.74 | 137.02 | 1,623,374 | +0.41(+0.30%) |
Nov 01, 2018 | 136.50 | 137.85 | 135.01 | 136.60 | 1,668,342 | +0.90(+0.66%) |
Oct 31, 2018 | 136.24 | 137.58 | 135.70 | 135.71 | 1,656,124 | +0.50(+0.37%) |
Oct 30, 2018 | 132.81 | 135.66 | 132.33 | 135.21 | 2,018,273 | +2.48(+1.87%) |
Oct 29, 2018 | 133.05 | 134.95 | 131.37 | 132.73 | 1,611,694 | +1.34(+1.02%) |
Oct 26, 2018 | 131.65 | 132.65 | 130.51 | 131.38 | 2,614,255 | -1.80(-1.35%) |
Oct 25, 2018 | 132.31 | 134.57 | 131.45 | 133.18 | 1,470,734 | +2.26(+1.73%) |
Oct 24, 2018 | 133.32 | 134.71 | 130.71 | 130.92 | 2,196,769 | -2.75(-2.06%) |
Oct 23, 2018 | 132.96 | 134.40 | 130.68 | 133.68 | 1,529,959 | -1.11(-0.82%) |
Oct 22, 2018 | 137.16 | 137.43 | 134.71 | 134.78 | 1,756,978 | -1.85(-1.35%) |
Oct 19, 2018 | 137.81 | 138.81 | 136.38 | 136.63 | 1,064,127 | -1.13(-0.82%) |
Oct 18, 2018 | 140.65 | 141.13 | 137.08 | 137.76 | 1,124,139 | -2.45(-1.75%) |
Oct 17, 2018 | 140.32 | 141.15 | 139.49 | 140.22 | 830,461 | -0.18(-0.13%) |
Oct 16, 2018 | 138.12 | 140.49 | 137.39 | 140.40 | 1,103,727 | +2.63(+1.91%) |
Oct 15, 2018 | 138.86 | 139.66 | 137.73 | 137.77 | 929,036 | -1.38(-0.99%) |
Oct 12, 2018 | 140.07 | 140.27 | 138.35 | 139.15 | 1,359,503 | +1.04(+0.75%) |
Oct 11, 2018 | 141.14 | 141.85 | 138.04 | 138.12 | 1,222,674 | -3.09(-2.19%) |
Oct 10, 2018 | 144.66 | 144.99 | 141.09 | 141.20 | 1,404,506 | -3.27(-2.26%) |
Oct 09, 2018 | 148.25 | 148.25 | 144.02 | 144.47 | 1,195,380 | -4.36(-2.93%) |
Oct 08, 2018 | 148.13 | 149.01 | 147.77 | 148.83 | 982,847 | +0.35(+0.24%) |
Oct 05, 2018 | 148.90 | 149.91 | 147.92 | 148.48 | 951,982 | -0.72(-0.48%) |
Oct 04, 2018 | 148.64 | 149.38 | 147.57 | 149.20 | 878,671 | -0.03(-0.02%) |
Oct 03, 2018 | 150.13 | 150.83 | 149.03 | 149.23 | 928,180 | -0.43(-0.29%) |
Oct 02, 2018 | 149.20 | 149.81 | 148.69 | 149.66 | 752,256 | +0.69(+0.47%) |
Oct 01, 2018 | 147.77 | 149.29 | 147.66 | 148.97 | 677,994 | +2.09(+1.43%) |
Sep 28, 2018 | 146.83 | 147.46 | 146.10 | 146.87 | 1,006,121 | -0.33(-0.22%) |
Sep 27, 2018 | 146.87 | 147.91 | 146.39 | 147.20 | 873,717 | +0.63(+0.43%) |
Sep 26, 2018 | 147.31 | 147.64 | 146.19 | 146.57 | 1,046,322 | -0.91(-0.62%) |
Sep 25, 2018 | 148.38 | 148.61 | 147.22 | 147.48 | 570,983 | -0.88(-0.59%) |
Sep 24, 2018 | 148.92 | 149.38 | 147.78 | 148.36 | 905,527 | -0.66(-0.45%) |
Sep 21, 2018 | 149.51 | 149.94 | 148.65 | 149.02 | 2,739,733 | +0.17(+0.11%) |
Sep 20, 2018 | 148.14 | 149.65 | 148.13 | 148.86 | 762,565 | +1.09(+0.74%) |
Sep 19, 2018 | 148.01 | 149.16 | 147.47 | 147.77 | 1,198,653 | +0.42(+0.28%) |
Sep 18, 2018 | 147.81 | 148.25 | 146.97 | 147.35 | 701,547 | -0.05(-0.04%) |
Sep 17, 2018 | 147.19 | 147.92 | 145.89 | 147.40 | 837,158 | +0.12(+0.08%) |
Sep 14, 2018 | 147.00 | 148.49 | 146.60 | 147.28 | 943,010 | +0.86(+0.58%) |
Sep 13, 2018 | 145.91 | 146.75 | 145.47 | 146.42 | 586,072 | +1.21(+0.84%) |
Sep 12, 2018 | 145.31 | 145.91 | 144.75 | 145.21 | 526,509 | -0.35(-0.24%) |
Sep 11, 2018 | 144.65 | 146.44 | 144.42 | 145.56 | 710,417 | +0.51(+0.35%) |
Sep 10, 2018 | 144.87 | 145.66 | 144.22 | 145.05 | 650,615 | +1.06(+0.73%) |
Sep 07, 2018 | 144.69 | 144.87 | 143.21 | 143.99 | 733,961 | -1.06(-0.73%) |
Sep 06, 2018 | 144.39 | 145.35 | 143.76 | 145.05 | 685,466 | +0.59(+0.40%) |
Sep 05, 2018 | 143.74 | 145.23 | 143.43 | 144.47 | 961,798 | +0.92(+0.64%) |
Sep 04, 2018 | 145.09 | 145.31 | 142.74 | 143.55 | 1,059,856 | -1.70(-1.17%) |
Aug 31, 2018 | 145.25 | 145.25 | 145.25 | 0 | -0.38(-0.26%) | |
Aug 30, 2018 | 146.36 | 146.99 | 144.88 | 145.63 | 667,660 | -1.36(-0.93%) |
Aug 29, 2018 | 147.06 | 147.62 | 145.02 | 147.00 | 917,338 | +1.12(+0.77%) |
Aug 28, 2018 | 146.24 | 146.84 | 145.33 | 145.88 | 809,025 | -0.24(-0.17%) |
Aug 27, 2018 | 145.46 | 146.55 | 145.08 | 146.12 | 744,169 | +1.15(+0.80%) |
Aug 24, 2018 | 143.94 | 145.43 | 143.41 | 144.97 | 587,077 | +1.35(+0.94%) |
Aug 23, 2018 | 143.56 | 143.82 | 142.90 | 143.62 | 770,208 | +0.05(+0.04%) |
Aug 22, 2018 | 145.10 | 145.10 | 143.50 | 143.56 | 964,927 | -1.52(-1.05%) |
Aug 21, 2018 | 146.40 | 146.50 | 144.99 | 145.09 | 1,021,708 | -0.78(-0.53%) |
Aug 20, 2018 | 145.26 | 146.62 | 145.26 | 145.86 | 1,537,645 | +0.33(+0.23%) |
Aug 17, 2018 | 143.50 | 145.56 | 143.30 | 145.53 | 1,477,310 | +1.65(+1.15%) |
Aug 16, 2018 | 144.06 | 144.49 | 143.32 | 143.88 | 1,338,589 | +0.44(+0.31%) |
Aug 15, 2018 | 142.48 | 143.71 | 141.32 | 143.43 | 1,581,534 | -0.10(-0.07%) |
Aug 14, 2018 | 142.29 | 144.81 | 142.19 | 143.54 | 1,852,072 | +1.65(+1.16%) |
Aug 13, 2018 | 141.68 | 144.33 | 140.90 | 141.89 | 2,135,413 | +3.99(+2.89%) |
Aug 10, 2018 | 139.68 | 139.70 | 137.44 | 137.90 | 1,057,609 | -2.28(-1.63%) |
Aug 09, 2018 | 140.32 | 141.28 | 139.97 | 140.18 | 673,266 | -0.15(-0.11%) |
Aug 08, 2018 | 140.87 | 141.35 | 139.84 | 140.32 | 657,584 | -0.24(-0.17%) |
Aug 07, 2018 | 140.91 | 141.63 | 140.44 | 140.56 | 847,697 | -0.03(-0.02%) |
Aug 06, 2018 | 138.81 | 141.12 | 137.14 | 140.59 | 1,180,409 | +0.87(+0.62%) |
Aug 03, 2018 | 140.61 | 141.31 | 139.44 | 139.72 | 1,034,483 | -0.03(-0.02%) |
Aug 02, 2018 | 140.54 | 140.63 | 139.15 | 139.75 | 1,038,691 | -1.79(-1.27%) |
Aug 01, 2018 | 143.19 | 143.35 | 140.80 | 141.54 | 1,450,223 | -1.86(-1.30%) |
Jul 31, 2018 | 141.07 | 144.20 | 140.89 | 143.40 | 1,894,929 | +2.57(+1.82%) |
Jul 30, 2018 | 141.31 | 142.94 | 140.59 | 140.83 | 1,208,406 | -0.01(-0.01%) |
Jul 27, 2018 | 141.13 | 142.09 | 140.26 | 140.84 | 1,434,264 | -0.27(-0.19%) |
Jul 26, 2018 | 138.72 | 142.33 | 138.72 | 141.11 | 1,963,672 | +3.71(+2.70%) |
Jul 25, 2018 | 135.64 | 137.55 | 134.98 | 137.40 | 1,543,758 | +1.75(+1.29%) |
Jul 24, 2018 | 135.78 | 136.70 | 135.24 | 135.64 | 2,212,502 | +1.24(+0.92%) |
Jul 23, 2018 | 134.85 | 135.09 | 134.10 | 134.40 | 1,335,847 | -0.42(-0.31%) |
Jul 20, 2018 | 135.79 | 134.87 | 134.82 | 2,851,259 | -0.04(-0.03%) | |
Jul 19, 2018 | 135.48 | 135.97 | 134.72 | 134.87 | 1,636,954 | -1.34(-0.99%) |
Jul 18, 2018 | 136.26 | 136.95 | 136.04 | 136.21 | 838,133 | -0.23(-0.17%) |
Jul 17, 2018 | 135.73 | 136.71 | 135.15 | 136.44 | 930,560 | +0.57(+0.42%) |
Jul 16, 2018 | 137.09 | 137.68 | 135.81 | 135.87 | 772,789 | -1.55(-1.13%) |
Jul 13, 2018 | 137.62 | 138.22 | 137.25 | 137.42 | 656,493 | -0.52(-0.37%) |
Jul 12, 2018 | 137.96 | 138.31 | 137.08 | 137.94 | 838,081 | +0.45(+0.32%) |
Jul 11, 2018 | 138.37 | 138.54 | 136.71 | 137.49 | 796,864 | -1.97(-1.41%) |
Jul 10, 2018 | 137.89 | 139.47 | 137.70 | 139.46 | 822,311 | +1.55(+1.12%) |
Jul 09, 2018 | 137.71 | 138.42 | 137.62 | 137.91 | 851,665 | +1.09(+0.80%) |
Jul 06, 2018 | 135.79 | 137.61 | 135.18 | 136.82 | 837,238 | +0.74(+0.55%) |
Jul 05, 2018 | 136.43 | 136.98 | 135.60 | 136.08 | 1,294,299 | +0.69(+0.51%) |
Jul 03, 2018 | 135.39 | 135.39 | 135.39 | 0 | -0.43(-0.32%) | |
Jul 02, 2018 | 135.45 | 136.15 | 134.77 | 135.82 | 1,270,841 | -0.21(-0.15%) |
Jun 29, 2018 | 135.74 | 138.26 | 135.62 | 136.03 | 1,143,495 | +0.70(+0.52%) |
Jun 28, 2018 | 134.93 | 135.90 | 134.34 | 135.33 | 1,360,596 | +0.75(+0.56%) |
Jun 27, 2018 | 135.72 | 136.85 | 134.55 | 134.57 | 1,025,386 | -0.61(-0.45%) |
Jun 26, 2018 | 135.16 | 136.31 | 135.01 | 135.18 | 956,238 | +0.09(+0.06%) |
Jun 25, 2018 | 136.69 | 136.79 | 134.15 | 135.09 | 1,354,884 | -2.01(-1.47%) |
Jun 22, 2018 | 136.79 | 137.68 | 136.18 | 137.11 | 1,529,369 | +1.40(+1.03%) |
Jun 21, 2018 | 136.69 | 136.70 | 134.79 | 135.71 | 1,778,036 | -0.96(-0.70%) |
Jun 20, 2018 | 138.62 | 138.62 | 136.19 | 136.67 | 1,559,859 | -1.71(-1.23%) |
Jun 19, 2018 | 139.66 | 139.79 | 138.15 | 138.38 | 1,475,489 | -3.29(-2.32%) |
Jun 18, 2018 | 141.30 | 141.69 | 140.44 | 141.67 | 1,023,014 | -0.73(-0.51%) |
Jun 15, 2018 | 143.73 | 141.06 | 142.40 | 2,087,309 | -1.34(-0.93%) | |
Jun 14, 2018 | 144.40 | 144.81 | 143.19 | 143.73 | 814,906 | -0.32(-0.22%) |
Jun 13, 2018 | 146.05 | 146.13 | 142.89 | 144.05 | 1,239,190 | -1.66(-1.14%) |
Jun 12, 2018 | 146.11 | 146.97 | 145.37 | 145.71 | 1,326,098 | -0.38(-0.26%) |
Jun 11, 2018 | 146.27 | 146.99 | 145.73 | 146.09 | 982,660 | -0.06(-0.04%) |
Jun 08, 2018 | 145.48 | 146.28 | 144.48 | 146.15 | 881,019 | +0.68(+0.47%) |
Jun 07, 2018 | 145.28 | 145.71 | 144.32 | 145.47 | 1,271,283 | -0.01(-0.01%) |
Jun 06, 2018 | 145.55 | 142.80 | 145.48 | 1,348,277 | +2.48(+1.74%) | |
Jun 05, 2018 | 141.88 | 143.14 | 141.83 | 143.00 | 846,920 | +1.16(+0.82%) |
Jun 04, 2018 | 142.51 | 142.95 | 141.43 | 141.83 | 734,708 | -0.01(-0.01%) |
Jun 01, 2018 | 141.14 | 142.08 | 141.11 | 141.84 | 667,486 | +1.85(+1.32%) |
May 31, 2018 | 141.10 | 141.53 | 139.68 | 139.99 | 1,491,169 | -1.41(-0.99%) |
May 30, 2018 | 141.44 | 141.87 | 140.68 | 141.40 | 694,469 | +1.07(+0.76%) |
May 29, 2018 | 142.01 | 142.42 | 139.57 | 140.33 | 847,863 | -2.78(-1.94%) |
May 25, 2018 | 143.11 | 143.11 | 143.11 | 0 | -0.94(-0.66%) | |
May 24, 2018 | 144.84 | 145.03 | 143.13 | 144.05 | 682,205 | -0.78(-0.54%) |
May 23, 2018 | 144.54 | 145.12 | 143.22 | 144.83 | 969,492 | -0.62(-0.43%) |
May 22, 2018 | 147.21 | 147.64 | 145.29 | 145.46 | 992,693 | -1.50(-1.02%) |
May 21, 2018 | 146.53 | 147.70 | 146.07 | 146.96 | 1,022,242 | +1.04(+0.71%) |
May 18, 2018 | 144.64 | 146.44 | 144.56 | 145.92 | 1,173,185 | +1.28(+0.88%) |
May 17, 2018 | 143.79 | 145.22 | 143.74 | 144.64 | 901,047 | +0.20(+0.14%) |
May 16, 2018 | 144.37 | 145.54 | 143.92 | 144.44 | 1,078,430 | +0.40(+0.28%) |
May 15, 2018 | 144.09 | 144.46 | 142.82 | 144.04 | 1,362,072 | -0.59(-0.41%) |
May 14, 2018 | 144.21 | 145.67 | 143.70 | 144.63 | 1,111,937 | +0.41(+0.28%) |
May 11, 2018 | 144.09 | 145.28 | 143.71 | 144.23 | 1,193,746 | +0.61(+0.42%) |
May 10, 2018 | 143.22 | 144.03 | 142.91 | 143.62 | 1,180,753 | +0.61(+0.42%) |
May 09, 2018 | 142.52 | 143.21 | 141.56 | 143.01 | 877,039 | +1.20(+0.84%) |
May 08, 2018 | 141.94 | 142.33 | 140.97 | 141.82 | 937,010 | +0.05(+0.04%) |
May 07, 2018 | 141.35 | 142.78 | 141.24 | 141.76 | 1,231,885 | +0.60(+0.42%) |
May 04, 2018 | 138.64 | 141.75 | 138.09 | 141.16 | 1,197,308 | +2.02(+1.45%) |
May 03, 2018 | 139.98 | 140.31 | 137.97 | 139.14 | 1,316,900 | -1.09(-0.78%) |
May 02, 2018 | 141.03 | 141.57 | 139.83 | 140.24 | 1,219,463 | -0.69(-0.49%) |