Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 91.52 | 91.82 | 89.54 | 90.40 | 177,490 | -1.03(-1.13%) |
Apr 29, 2019 | 92.62 | 94.05 | 91.11 | 91.43 | 181,026 | -0.87(-0.94%) |
Apr 26, 2019 | 91.36 | 93.81 | 90.67 | 92.30 | 94,500 | +0.94(+1.03%) |
Apr 25, 2019 | 92.59 | 92.68 | 89.92 | 91.36 | 96,874 | -1.19(-1.29%) |
Apr 24, 2019 | 89.98 | 93.19 | 89.35 | 92.55 | 140,445 | +2.83(+3.15%) |
Apr 23, 2019 | 87.79 | 90.69 | 87.48 | 89.72 | 133,054 | +1.70(+1.93%) |
Apr 22, 2019 | 90.52 | 91.50 | 87.66 | 88.02 | 136,725 | -2.96(-3.25%) |
Apr 18, 2019 | 91.71 | 92.15 | 90.41 | 90.98 | 102,700 | -0.55(-0.60%) |
Apr 17, 2019 | 89.79 | 92.03 | 89.38 | 91.53 | 164,063 | +2.27(+2.54%) |
Apr 16, 2019 | 88.07 | 89.66 | 87.51 | 89.26 | 192,083 | +1.26(+1.43%) |
Apr 15, 2019 | 87.68 | 88.51 | 86.91 | 88.00 | 148,773 | +0.61(+0.70%) |
Apr 12, 2019 | 87.33 | 87.93 | 86.01 | 87.39 | 137,700 | +0.64(+0.74%) |
Apr 11, 2019 | 85.29 | 87.12 | 84.64 | 86.75 | 149,630 | +1.82(+2.14%) |
Apr 10, 2019 | 83.29 | 85.43 | 82.78 | 84.93 | 148,667 | +1.79(+2.15%) |
Apr 09, 2019 | 83.49 | 83.69 | 81.74 | 83.14 | 170,415 | -0.51(-0.61%) |
Apr 08, 2019 | 82.53 | 83.72 | 81.00 | 83.65 | 113,100 | +0.73(+0.88%) |
Apr 05, 2019 | 82.75 | 83.36 | 82.22 | 82.92 | 157,000 | -0.02(-0.02%) |
Apr 04, 2019 | 81.57 | 83.01 | 80.98 | 82.94 | 103,439 | +1.44(+1.77%) |
Apr 03, 2019 | 80.61 | 81.95 | 79.82 | 81.50 | 145,575 | +1.48(+1.85%) |
Apr 02, 2019 | 80.57 | 80.77 | 79.03 | 80.02 | 129,678 | -0.28(-0.35%) |
Apr 01, 2019 | 80.85 | 81.68 | 79.73 | 80.30 | 135,725 | +0.17(+0.21%) |
Mar 29, 2019 | 79.86 | 80.30 | 77.92 | 80.13 | 184,700 | +0.73(+0.92%) |
Mar 28, 2019 | 77.52 | 80.16 | 76.47 | 79.40 | 194,759 | +2.16(+2.80%) |
Mar 27, 2019 | 76.05 | 77.87 | 74.94 | 77.24 | 252,157 | +1.26(+1.66%) |
Mar 26, 2019 | 75.63 | 76.87 | 75.37 | 75.98 | 149,158 | +1.01(+1.35%) |
Mar 25, 2019 | 74.63 | 75.65 | 73.74 | 74.97 | 165,903 | +0.19(+0.25%) |
Mar 22, 2019 | 77.90 | 78.13 | 74.77 | 74.78 | 293,400 | -3.50(-4.47%) |
Mar 21, 2019 | 77.50 | 78.93 | 77.33 | 78.28 | 131,993 | +0.69(+0.89%) |
Mar 20, 2019 | 79.43 | 79.43 | 77.41 | 77.59 | 109,486 | -1.73(-2.18%) |
Mar 19, 2019 | 79.43 | 80.63 | 78.18 | 79.32 | 153,097 | +0.35(+0.44%) |
Mar 18, 2019 | 79.17 | 79.28 | 78.00 | 78.97 | 209,920 | -0.02(-0.03%) |
Mar 15, 2019 | 79.75 | 80.52 | 78.41 | 78.99 | 263,400 | -0.50(-0.63%) |
Mar 14, 2019 | 79.56 | 80.25 | 78.44 | 79.49 | 193,660 | +0.06(+0.08%) |
Mar 13, 2019 | 78.71 | 79.84 | 78.40 | 79.43 | 250,233 | +1.81(+2.33%) |
Mar 12, 2019 | 76.55 | 78.10 | 74.86 | 77.62 | 369,668 | +1.64(+2.16%) |
Mar 11, 2019 | 74.74 | 76.58 | 74.14 | 75.98 | 213,981 | +1.07(+1.43%) |
Mar 08, 2019 | 77.02 | 77.02 | 73.96 | 74.91 | 254,500 | -2.24(-2.90%) |
Mar 07, 2019 | 81.86 | 82.15 | 77.06 | 77.15 | 374,567 | -5.03(-6.12%) |
Mar 06, 2019 | 82.23 | 82.32 | 81.75 | 82.18 | 316,039 | -0.09(-0.11%) |
Mar 05, 2019 | 82.50 | 82.81 | 81.71 | 82.27 | 251,242 | -0.17(-0.21%) |
Mar 04, 2019 | 82.70 | 83.28 | 82.10 | 82.44 | 200,937 | -0.07(-0.08%) |
Mar 01, 2019 | 83.00 | 83.69 | 82.15 | 82.51 | 146,100 | +0.01(+0.01%) |
Feb 28, 2019 | 82.15 | 83.09 | 81.90 | 82.50 | 136,152 | +0.29(+0.35%) |
Feb 27, 2019 | 82.20 | 82.68 | 81.84 | 82.21 | 185,443 | +0.02(+0.02%) |
Feb 26, 2019 | 82.15 | 82.74 | 81.50 | 82.19 | 206,852 | +0.03(+0.04%) |
Feb 25, 2019 | 82.63 | 83.87 | 81.62 | 82.16 | 207,550 | +0.02(+0.02%) |
Feb 22, 2019 | 82.44 | 83.12 | 81.31 | 82.14 | 146,100 | -0.01(-0.01%) |
Feb 21, 2019 | 82.31 | 83.00 | 81.35 | 82.15 | 175,434 | -0.13(-0.16%) |
Feb 20, 2019 | 83.79 | 83.81 | 82.16 | 82.28 | 206,956 | -1.43(-1.71%) |
Feb 19, 2019 | 82.24 | 84.63 | 81.82 | 83.71 | 228,691 | +1.35(+1.64%) |
Feb 15, 2019 | 82.01 | 83.42 | 81.23 | 82.36 | 258,300 | +0.35(+0.43%) |
Feb 14, 2019 | 81.21 | 82.19 | 80.12 | 82.01 | 237,577 | +0.55(+0.68%) |
Feb 13, 2019 | 81.77 | 82.00 | 80.07 | 81.46 | 167,313 | +0.16(+0.20%) |
Feb 12, 2019 | 80.96 | 81.98 | 80.32 | 81.30 | 410,884 | +0.79(+0.98%) |
Feb 11, 2019 | 78.23 | 80.55 | 78.00 | 80.51 | 340,606 | +2.30(+2.94%) |
Feb 08, 2019 | 77.78 | 78.49 | 76.33 | 78.21 | 357,900 | +0.36(+0.46%) |
Feb 07, 2019 | 79.00 | 79.81 | 77.07 | 77.85 | 238,370 | -1.74(-2.19%) |
Feb 06, 2019 | 81.94 | 82.21 | 79.16 | 79.59 | 178,999 | -2.05(-2.51%) |
Feb 05, 2019 | 82.64 | 83.20 | 80.21 | 81.64 | 462,461 | -0.64(-0.78%) |
Feb 04, 2019 | 81.08 | 82.59 | 80.27 | 82.28 | 302,847 | +0.59(+0.72%) |
Feb 01, 2019 | 83.91 | 86.50 | 80.30 | 81.69 | 727,100 | -1.48(-1.78%) |
Jan 31, 2019 | 87.71 | 89.75 | 76.76 | 83.17 | 2,237,897 | -32.78(-28.27%) |
Jan 30, 2019 | 118.65 | 120.54 | 114.87 | 115.95 | 247,779 | -1.34(-1.14%) |
Jan 29, 2019 | 119.67 | 119.67 | 117.21 | 117.29 | 120,756 | -2.10(-1.76%) |
Jan 28, 2019 | 117.94 | 119.54 | 115.83 | 119.39 | 114,739 | +0.00(+0.00%) |
Jan 25, 2019 | 118.25 | 119.95 | 118.07 | 119.39 | 125,200 | +2.24(+1.91%) |
Jan 24, 2019 | 116.32 | 118.76 | 116.32 | 117.15 | 100,439 | +0.74(+0.64%) |
Jan 23, 2019 | 119.47 | 120.16 | 115.98 | 116.41 | 111,613 | -2.62(-2.20%) |
Jan 22, 2019 | 119.98 | 119.98 | 117.80 | 119.03 | 121,699 | -0.96(-0.80%) |
Jan 18, 2019 | 119.84 | 122.34 | 119.12 | 119.99 | 106,000 | +0.14(+0.12%) |
Jan 17, 2019 | 118.31 | 120.20 | 117.80 | 119.85 | 117,538 | +1.05(+0.88%) |
Jan 16, 2019 | 118.35 | 118.97 | 116.41 | 118.80 | 117,238 | +0.94(+0.80%) |
Jan 15, 2019 | 114.25 | 118.74 | 113.64 | 117.86 | 143,587 | +3.62(+3.17%) |
Jan 14, 2019 | 113.97 | 116.31 | 112.40 | 114.24 | 111,501 | -0.82(-0.71%) |
Jan 11, 2019 | 114.50 | 115.22 | 112.61 | 115.06 | 157,500 | +0.40(+0.35%) |
Jan 10, 2019 | 113.39 | 114.86 | 111.66 | 114.66 | 163,581 | +0.68(+0.60%) |
Jan 09, 2019 | 111.42 | 114.22 | 110.70 | 113.98 | 134,227 | +3.10(+2.80%) |
Jan 08, 2019 | 110.24 | 111.07 | 107.81 | 110.88 | 118,347 | +1.55(+1.42%) |
Jan 07, 2019 | 106.49 | 110.85 | 106.49 | 109.33 | 105,620 | +2.83(+2.66%) |
Jan 04, 2019 | 102.90 | 108.12 | 101.63 | 106.50 | 99,200 | +4.98(+4.91%) |
Jan 03, 2019 | 104.39 | 104.89 | 100.43 | 101.52 | 197,102 | -3.85(-3.65%) |
Jan 02, 2019 | 102.11 | 107.05 | 100.25 | 105.37 | 183,587 | +1.95(+1.89%) |
Dec 31, 2018 | 106.20 | 109.99 | 102.35 | 103.42 | 166,500 | -2.61(-2.46%) |
Dec 28, 2018 | 107.19 | 108.15 | 104.24 | 106.03 | 147,200 | -0.89(-0.83%) |
Dec 27, 2018 | 103.13 | 107.00 | 102.09 | 106.92 | 142,609 | +2.37(+2.27%) |
Dec 26, 2018 | 101.15 | 105.64 | 99.83 | 104.55 | 186,803 | +4.28(+4.27%) |
Dec 24, 2018 | 99.41 | 102.78 | 99.16 | 100.27 | 91,400 | -0.08(-0.08%) |
Dec 21, 2018 | 104.37 | 104.76 | 99.64 | 100.35 | 358,100 | -4.02(-3.85%) |
Dec 20, 2018 | 105.20 | 110.86 | 101.99 | 104.37 | 169,286 | -0.72(-0.69%) |
Dec 19, 2018 | 107.68 | 110.13 | 103.68 | 105.09 | 200,216 | -2.42(-2.25%) |
Dec 18, 2018 | 108.93 | 111.96 | 106.71 | 107.51 | 169,392 | -0.45(-0.42%) |
Dec 17, 2018 | 109.75 | 111.04 | 106.00 | 107.96 | 163,901 | -2.09(-1.90%) |
Dec 14, 2018 | 112.08 | 114.45 | 109.63 | 110.05 | 126,300 | -3.17(-2.80%) |
Dec 13, 2018 | 113.19 | 113.55 | 110.38 | 113.22 | 143,534 | +0.87(+0.77%) |
Dec 12, 2018 | 112.40 | 115.14 | 111.05 | 112.35 | 125,950 | +1.03(+0.93%) |
Dec 11, 2018 | 114.44 | 118.06 | 110.59 | 111.32 | 136,842 | -1.79(-1.58%) |
Dec 10, 2018 | 111.81 | 115.49 | 111.81 | 113.11 | 142,124 | +1.31(+1.17%) |
Dec 07, 2018 | 112.00 | 117.13 | 109.62 | 111.80 | 248,100 | -0.58(-0.52%) |
Dec 06, 2018 | 114.79 | 117.60 | 110.89 | 112.38 | 169,599 | -3.27(-2.83%) |
Dec 04, 2018 | 123.76 | 123.89 | 114.93 | 115.65 | 148,500 | -6.88(-5.61%) |
Dec 03, 2018 | 121.87 | 124.79 | 119.33 | 122.53 | 163,911 | +1.87(+1.55%) |
Nov 30, 2018 | 118.40 | 120.92 | 118.40 | 120.66 | 94,300 | +2.07(+1.75%) |
Nov 29, 2018 | 121.21 | 123.42 | 117.38 | 118.59 | 117,470 | -2.82(-2.32%) |
Nov 28, 2018 | 115.97 | 121.48 | 115.02 | 121.41 | 164,021 | +6.48(+5.64%) |
Nov 27, 2018 | 114.81 | 115.44 | 113.35 | 114.93 | 94,176 | -0.58(-0.50%) |
Nov 26, 2018 | 115.50 | 117.48 | 113.74 | 115.51 | 139,608 | +1.35(+1.18%) |
Nov 23, 2018 | 113.68 | 115.85 | 111.57 | 114.16 | 55,800 | +0.15(+0.13%) |
Nov 21, 2018 | 114.01 | 114.01 | 114.01 | 0 | +2.40(+2.15%) | |
Nov 20, 2018 | 119.64 | 121.87 | 110.93 | 111.61 | 221,304 | -9.25(-7.65%) |
Nov 19, 2018 | 123.08 | 124.92 | 120.85 | 120.86 | 503,746 | -2.46(-1.99%) |
Nov 16, 2018 | 119.71 | 123.81 | 118.40 | 123.32 | 235,500 | +2.67(+2.21%) |
Nov 15, 2018 | 116.62 | 123.28 | 115.65 | 120.65 | 180,452 | +3.14(+2.67%) |
Nov 14, 2018 | 113.46 | 117.90 | 113.46 | 117.51 | 236,876 | +4.73(+4.19%) |
Nov 13, 2018 | 116.51 | 117.48 | 111.84 | 112.78 | 216,242 | -3.48(-2.99%) |
Nov 12, 2018 | 117.42 | 118.32 | 115.85 | 116.26 | 142,549 | -1.32(-1.12%) |
Nov 09, 2018 | 117.02 | 117.86 | 114.73 | 117.58 | 189,700 | +0.34(+0.29%) |
Nov 08, 2018 | 117.68 | 118.77 | 116.68 | 117.24 | 120,759 | -0.69(-0.59%) |
Nov 07, 2018 | 115.93 | 118.19 | 114.76 | 117.93 | 115,601 | +2.60(+2.25%) |
Nov 06, 2018 | 111.58 | 116.09 | 111.14 | 115.33 | 224,264 | +3.81(+3.42%) |
Nov 05, 2018 | 113.36 | 114.10 | 109.00 | 111.52 | 185,806 | -1.34(-1.19%) |
Nov 02, 2018 | 111.50 | 115.37 | 111.50 | 112.86 | 272,200 | +1.35(+1.21%) |
Nov 01, 2018 | 111.62 | 117.57 | 110.00 | 111.51 | 451,953 | -13.48(-10.78%) |
Oct 31, 2018 | 126.16 | 129.20 | 124.71 | 124.99 | 174,703 | +0.53(+0.43%) |
Oct 30, 2018 | 121.04 | 125.01 | 120.81 | 124.46 | 209,861 | +3.21(+2.65%) |
Oct 29, 2018 | 121.03 | 123.94 | 119.05 | 121.25 | 168,161 | +1.71(+1.43%) |
Oct 26, 2018 | 117.71 | 120.88 | 115.03 | 119.54 | 133,000 | -0.04(-0.03%) |
Oct 25, 2018 | 117.05 | 119.89 | 116.64 | 119.58 | 213,118 | +3.42(+2.94%) |
Oct 24, 2018 | 119.49 | 120.36 | 116.01 | 116.16 | 174,721 | -3.38(-2.83%) |
Oct 23, 2018 | 117.00 | 120.45 | 113.63 | 119.54 | 178,277 | +0.76(+0.64%) |
Oct 22, 2018 | 116.33 | 121.90 | 116.33 | 118.78 | 151,916 | +2.99(+2.58%) |
Oct 19, 2018 | 116.29 | 116.75 | 112.87 | 115.79 | 104,900 | -0.79(-0.68%) |
Oct 18, 2018 | 118.55 | 118.55 | 115.57 | 116.58 | 76,651 | -2.47(-2.07%) |
Oct 17, 2018 | 119.51 | 119.62 | 117.40 | 119.05 | 87,661 | -0.45(-0.38%) |
Oct 16, 2018 | 116.21 | 119.63 | 116.20 | 119.50 | 122,571 | +3.83(+3.31%) |
Oct 15, 2018 | 114.07 | 116.33 | 113.37 | 115.67 | 122,971 | +1.43(+1.25%) |
Oct 12, 2018 | 117.00 | 118.47 | 111.18 | 114.24 | 226,300 | -1.07(-0.93%) |
Oct 11, 2018 | 116.17 | 118.01 | 115.24 | 115.31 | 165,131 | -1.20(-1.03%) |
Oct 10, 2018 | 121.00 | 121.00 | 116.07 | 116.51 | 154,829 | -4.78(-3.94%) |
Oct 09, 2018 | 123.52 | 124.81 | 120.56 | 121.29 | 138,670 | -2.79(-2.25%) |
Oct 08, 2018 | 125.24 | 126.90 | 123.01 | 124.08 | 158,675 | -1.67(-1.33%) |
Oct 05, 2018 | 129.33 | 130.34 | 124.22 | 125.75 | 112,200 | -3.24(-2.51%) |
Oct 04, 2018 | 132.50 | 133.41 | 127.99 | 128.99 | 299,267 | -3.72(-2.80%) |
Oct 03, 2018 | 133.69 | 134.66 | 132.61 | 132.71 | 103,224 | -0.34(-0.26%) |
Oct 02, 2018 | 134.70 | 135.48 | 132.87 | 133.05 | 171,137 | -1.59(-1.18%) |
Oct 01, 2018 | 137.74 | 138.99 | 134.50 | 134.64 | 223,253 | -1.97(-1.44%) |
Sep 28, 2018 | 138.74 | 139.16 | 136.42 | 136.61 | 192,700 | -2.22(-1.60%) |
Sep 27, 2018 | 143.90 | 144.83 | 137.85 | 138.83 | 176,945 | -4.31(-3.01%) |
Sep 26, 2018 | 142.00 | 144.33 | 140.10 | 143.14 | 92,328 | +1.66(+1.17%) |
Sep 25, 2018 | 140.71 | 143.31 | 140.16 | 141.48 | 157,088 | +1.08(+0.77%) |
Sep 24, 2018 | 144.64 | 145.09 | 140.22 | 140.40 | 136,740 | -4.74(-3.27%) |
Sep 21, 2018 | 144.29 | 146.67 | 143.85 | 145.14 | 228,100 | +0.68(+0.47%) |
Sep 20, 2018 | 143.35 | 144.61 | 142.04 | 144.46 | 90,824 | +1.92(+1.35%) |
Sep 19, 2018 | 144.00 | 144.00 | 142.06 | 142.54 | 91,646 | -1.51(-1.05%) |
Sep 18, 2018 | 142.14 | 145.57 | 141.65 | 144.05 | 96,366 | +1.70(+1.19%) |
Sep 17, 2018 | 143.66 | 144.64 | 140.48 | 142.35 | 125,442 | -1.22(-0.85%) |
Sep 14, 2018 | 143.33 | 145.66 | 142.63 | 143.57 | 99,500 | +0.05(+0.03%) |
Sep 13, 2018 | 141.09 | 143.89 | 140.20 | 143.52 | 97,989 | +2.73(+1.94%) |
Sep 12, 2018 | 140.48 | 140.97 | 137.50 | 140.79 | 147,751 | +0.59(+0.42%) |
Sep 11, 2018 | 143.99 | 145.53 | 139.96 | 140.20 | 94,636 | -4.22(-2.92%) |
Sep 10, 2018 | 143.18 | 145.14 | 141.77 | 144.42 | 152,186 | +1.79(+1.25%) |
Sep 07, 2018 | 140.39 | 142.81 | 139.38 | 142.63 | 101,200 | +2.23(+1.59%) |
Sep 06, 2018 | 141.39 | 141.89 | 139.59 | 140.40 | 219,257 | -1.01(-0.71%) |
Sep 05, 2018 | 143.09 | 144.67 | 140.60 | 141.41 | 182,336 | -2.04(-1.42%) |
Sep 04, 2018 | 139.64 | 143.74 | 139.10 | 143.45 | 151,920 | +3.45(+2.46%) |
Aug 31, 2018 | 140.00 | 140.00 | 140.00 | 0 | +0.32(+0.23%) | |
Aug 30, 2018 | 138.89 | 141.33 | 138.50 | 139.68 | 78,487 | +0.13(+0.09%) |
Aug 29, 2018 | 141.33 | 141.71 | 138.13 | 139.55 | 83,165 | -1.95(-1.38%) |
Aug 28, 2018 | 140.12 | 143.19 | 140.00 | 141.50 | 94,069 | +1.76(+1.26%) |
Aug 27, 2018 | 140.84 | 141.85 | 139.38 | 139.74 | 72,105 | -1.26(-0.89%) |
Aug 24, 2018 | 141.38 | 143.10 | 140.55 | 141.00 | 86,900 | +0.19(+0.13%) |
Aug 23, 2018 | 141.50 | 143.51 | 140.51 | 140.81 | 63,881 | -1.15(-0.81%) |
Aug 22, 2018 | 140.28 | 142.40 | 140.11 | 141.96 | 63,807 | +1.59(+1.13%) |
Aug 21, 2018 | 140.26 | 141.31 | 139.17 | 140.37 | 142,369 | +0.50(+0.36%) |
Aug 20, 2018 | 138.51 | 141.20 | 138.25 | 139.87 | 63,353 | +1.72(+1.25%) |
Aug 17, 2018 | 137.49 | 138.37 | 136.18 | 138.15 | 92,400 | +0.10(+0.07%) |
Aug 16, 2018 | 141.79 | 142.37 | 137.73 | 138.05 | 127,978 | -3.35(-2.37%) |
Aug 15, 2018 | 140.19 | 142.59 | 139.91 | 141.40 | 208,360 | +0.52(+0.37%) |
Aug 14, 2018 | 139.22 | 143.29 | 139.22 | 140.88 | 106,364 | +1.67(+1.20%) |
Aug 13, 2018 | 144.14 | 145.26 | 139.01 | 139.21 | 195,140 | -4.93(-3.42%) |
Aug 10, 2018 | 143.53 | 146.16 | 143.53 | 144.14 | 67,600 | -0.19(-0.13%) |
Aug 09, 2018 | 145.22 | 146.23 | 143.96 | 144.33 | 97,612 | +0.00(+0.00%) |
Aug 08, 2018 | 144.08 | 145.01 | 143.61 | 144.33 | 85,319 | +0.44(+0.31%) |
Aug 07, 2018 | 146.63 | 146.63 | 143.39 | 143.89 | 92,099 | -2.89(-1.97%) |
Aug 06, 2018 | 146.56 | 149.05 | 145.14 | 146.78 | 121,044 | +0.20(+0.14%) |
Aug 03, 2018 | 142.60 | 147.26 | 142.60 | 146.58 | 137,900 | +3.70(+2.59%) |
Aug 02, 2018 | 140.61 | 144.57 | 134.51 | 142.88 | 273,776 | -3.98(-2.71%) |
Aug 01, 2018 | 146.58 | 150.16 | 144.39 | 146.86 | 246,493 | +0.79(+0.54%) |
Jul 31, 2018 | 144.52 | 146.74 | 142.86 | 146.07 | 131,322 | +2.17(+1.51%) |
Jul 30, 2018 | 145.57 | 147.49 | 143.77 | 143.90 | 125,306 | -1.96(-1.34%) |
Jul 27, 2018 | 152.82 | 152.92 | 145.81 | 145.86 | 106,900 | -6.95(-4.55%) |
Jul 26, 2018 | 154.67 | 155.51 | 151.94 | 152.81 | 59,788 | -1.87(-1.21%) |
Jul 25, 2018 | 150.42 | 155.50 | 150.42 | 154.68 | 143,465 | +4.25(+2.83%) |
Jul 24, 2018 | 152.32 | 153.21 | 148.32 | 150.43 | 92,160 | -1.38(-0.91%) |
Jul 23, 2018 | 150.37 | 152.14 | 148.93 | 151.81 | 69,347 | +0.89(+0.59%) |
Jul 20, 2018 | 150.59 | 153.43 | 150.40 | 150.92 | 96,937 | -0.39(-0.26%) |
Jul 19, 2018 | 149.21 | 151.86 | 148.43 | 151.31 | 60,126 | +1.82(+1.22%) |
Jul 18, 2018 | 149.16 | 149.64 | 147.33 | 149.49 | 81,362 | +0.23(+0.15%) |
Jul 17, 2018 | 149.40 | 149.87 | 147.17 | 149.26 | 63,325 | +0.16(+0.11%) |
Jul 16, 2018 | 151.18 | 151.41 | 148.46 | 149.10 | 57,140 | -1.85(-1.23%) |
Jul 13, 2018 | 152.58 | 153.50 | 150.77 | 150.95 | 58,339 | -1.71(-1.12%) |
Jul 12, 2018 | 151.77 | 152.89 | 150.47 | 152.66 | 105,041 | +1.65(+1.09%) |
Jul 11, 2018 | 147.38 | 151.20 | 147.38 | 151.01 | 142,056 | +2.97(+2.01%) |
Jul 10, 2018 | 148.27 | 148.86 | 147.60 | 148.04 | 110,806 | -0.20(-0.13%) |
Jul 09, 2018 | 148.91 | 150.93 | 147.44 | 148.24 | 124,877 | +0.36(+0.24%) |
Jul 06, 2018 | 148.33 | 146.19 | 147.88 | 102,627 | +0.64(+0.43%) | |
Jul 05, 2018 | 147.75 | 147.75 | 145.31 | 147.24 | 92,924 | +0.53(+0.36%) |
Jul 03, 2018 | 146.71 | 146.71 | 146.71 | 0 | -0.09(-0.06%) | |
Jul 02, 2018 | 144.12 | 146.80 | 140.69 | 146.80 | 134,120 | +1.84(+1.27%) |
Jun 29, 2018 | 146.36 | 141.63 | 144.96 | 122,978 | +0.18(+0.12%) | |
Jun 28, 2018 | 142.65 | 145.17 | 142.06 | 144.78 | 101,519 | +1.77(+1.24%) |
Jun 27, 2018 | 146.77 | 146.95 | 142.95 | 143.01 | 132,725 | -2.34(-1.61%) |
Jun 26, 2018 | 144.04 | 146.03 | 144.00 | 145.35 | 143,993 | +1.69(+1.18%) |
Jun 25, 2018 | 144.78 | 145.19 | 142.40 | 143.66 | 152,878 | -1.85(-1.27%) |
Jun 22, 2018 | 148.18 | 150.86 | 135.37 | 145.51 | 374,117 | -4.08(-2.73%) |
Jun 21, 2018 | 150.64 | 152.09 | 149.03 | 149.59 | 144,308 | -0.55(-0.37%) |
Jun 20, 2018 | 152.68 | 153.00 | 149.79 | 150.14 | 122,791 | -1.44(-0.95%) |
Jun 19, 2018 | 151.37 | 151.60 | 147.46 | 151.58 | 116,638 | -1.15(-0.75%) |
Jun 18, 2018 | 150.05 | 152.86 | 147.15 | 152.73 | 149,339 | +2.59(+1.73%) |
Jun 15, 2018 | 150.15 | 147.16 | 150.14 | 278,009 | +2.98(+2.03%) | |
Jun 14, 2018 | 145.63 | 148.84 | 145.63 | 147.16 | 220,219 | +1.91(+1.31%) |
Jun 13, 2018 | 145.28 | 146.06 | 144.56 | 145.25 | 102,468 | -0.04(-0.03%) |
Jun 12, 2018 | 143.79 | 146.14 | 142.46 | 145.29 | 150,779 | +1.51(+1.05%) |
Jun 11, 2018 | 144.13 | 144.19 | 139.85 | 143.78 | 141,906 | -0.34(-0.24%) |
Jun 08, 2018 | 142.13 | 145.29 | 141.49 | 144.12 | 143,503 | +2.05(+1.44%) |
Jun 07, 2018 | 143.17 | 144.89 | 140.50 | 142.07 | 137,100 | -1.32(-0.92%) |
Jun 06, 2018 | 143.45 | 143.39 | 166,301 | +3.88(+2.78%) | ||
Jun 05, 2018 | 140.21 | 140.98 | 138.59 | 139.51 | 181,670 | -0.79(-0.56%) |
Jun 04, 2018 | 140.66 | 141.74 | 139.62 | 140.30 | 182,220 | +0.59(+0.42%) |
Jun 01, 2018 | 140.04 | 140.97 | 138.29 | 139.71 | 194,826 | +0.48(+0.34%) |
May 31, 2018 | 138.88 | 139.30 | 137.76 | 139.23 | 217,774 | +0.72(+0.52%) |
May 30, 2018 | 136.73 | 138.86 | 134.15 | 138.51 | 230,311 | +1.83(+1.34%) |
May 29, 2018 | 133.96 | 136.88 | 133.84 | 136.68 | 138,760 | +1.64(+1.21%) |
May 25, 2018 | 135.04 | 135.04 | 135.04 | 0 | -0.48(-0.35%) | |
May 24, 2018 | 135.64 | 136.70 | 134.17 | 135.52 | 125,659 | -0.15(-0.11%) |
May 23, 2018 | 134.25 | 135.72 | 133.77 | 135.67 | 127,639 | +0.93(+0.69%) |
May 22, 2018 | 138.72 | 138.72 | 134.25 | 134.74 | 152,242 | -3.47(-2.51%) |
May 21, 2018 | 137.21 | 139.46 | 136.15 | 138.21 | 91,698 | +1.56(+1.14%) |
May 18, 2018 | 138.54 | 138.79 | 135.28 | 136.65 | 197,538 | -0.81(-0.59%) |
May 17, 2018 | 138.98 | 139.17 | 137.00 | 137.46 | 113,040 | -1.61(-1.16%) |
May 16, 2018 | 138.13 | 140.80 | 137.66 | 139.07 | 117,971 | +0.85(+0.61%) |
May 15, 2018 | 137.80 | 138.62 | 136.32 | 138.22 | 129,013 | +0.06(+0.04%) |
May 14, 2018 | 140.55 | 141.00 | 137.44 | 138.16 | 240,244 | -2.61(-1.85%) |
May 11, 2018 | 140.52 | 141.48 | 139.43 | 140.77 | 135,451 | +0.52(+0.37%) |
May 10, 2018 | 139.28 | 141.83 | 136.66 | 140.25 | 130,782 | +1.47(+1.06%) |
May 09, 2018 | 136.00 | 139.40 | 134.76 | 138.78 | 147,772 | +1.97(+1.44%) |
May 08, 2018 | 137.88 | 137.88 | 136.00 | 136.81 | 148,537 | -1.58(-1.14%) |
May 07, 2018 | 141.63 | 142.04 | 138.28 | 138.39 | 140,266 | -2.88(-2.04%) |
May 04, 2018 | 139.70 | 142.34 | 138.08 | 141.27 | 118,699 | +0.59(+0.42%) |
May 03, 2018 | 135.34 | 141.80 | 135.34 | 140.68 | 213,174 | -1.07(-0.75%) |
May 02, 2018 | 142.23 | 147.14 | 139.65 | 141.75 | 236,571 | -0.72(-0.51%) |