Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 149.92 | 151.98 | 147.05 | 149.70 | 134,730 | +0.47(+0.31%) |
Apr 29, 2019 | 149.73 | 151.08 | 148.41 | 149.23 | 101,468 | -0.19(-0.13%) |
Apr 26, 2019 | 148.24 | 149.85 | 147.53 | 149.42 | 100,600 | +1.42(+0.96%) |
Apr 25, 2019 | 149.24 | 150.66 | 147.01 | 148.00 | 71,790 | -1.54(-1.03%) |
Apr 24, 2019 | 149.57 | 150.81 | 149.12 | 149.54 | 70,924 | +0.38(+0.25%) |
Apr 23, 2019 | 147.94 | 149.48 | 147.34 | 149.16 | 117,723 | +1.82(+1.24%) |
Apr 22, 2019 | 145.83 | 148.31 | 144.01 | 147.34 | 97,913 | +0.86(+0.59%) |
Apr 18, 2019 | 147.72 | 148.13 | 143.58 | 146.48 | 84,500 | -1.63(-1.10%) |
Apr 17, 2019 | 151.48 | 152.00 | 146.55 | 148.11 | 74,284 | -3.01(-1.99%) |
Apr 16, 2019 | 150.12 | 151.38 | 148.72 | 151.12 | 65,515 | +1.58(+1.06%) |
Apr 15, 2019 | 150.35 | 152.38 | 148.85 | 149.54 | 77,210 | -1.11(-0.74%) |
Apr 12, 2019 | 149.39 | 150.93 | 148.08 | 150.65 | 52,700 | +2.13(+1.43%) |
Apr 11, 2019 | 147.35 | 149.62 | 145.83 | 148.52 | 64,770 | +0.78(+0.53%) |
Apr 10, 2019 | 144.13 | 147.84 | 143.68 | 147.74 | 67,398 | +3.61(+2.50%) |
Apr 09, 2019 | 144.31 | 145.25 | 143.69 | 144.13 | 54,222 | -0.29(-0.20%) |
Apr 08, 2019 | 146.11 | 146.34 | 143.94 | 144.42 | 63,958 | -2.10(-1.43%) |
Apr 05, 2019 | 144.63 | 146.69 | 144.56 | 146.52 | 64,700 | +1.95(+1.35%) |
Apr 04, 2019 | 147.98 | 147.98 | 142.97 | 144.57 | 49,578 | -3.36(-2.27%) |
Apr 03, 2019 | 146.78 | 148.67 | 146.67 | 147.93 | 63,412 | +1.73(+1.18%) |
Apr 02, 2019 | 147.15 | 147.17 | 143.86 | 146.20 | 55,988 | -1.14(-0.77%) |
Apr 01, 2019 | 145.24 | 147.41 | 143.79 | 147.34 | 102,117 | +3.09(+2.14%) |
Mar 29, 2019 | 144.98 | 147.50 | 142.20 | 144.25 | 88,000 | -0.55(-0.38%) |
Mar 28, 2019 | 143.83 | 145.59 | 143.15 | 144.80 | 59,874 | +1.18(+0.82%) |
Mar 27, 2019 | 145.32 | 146.44 | 141.78 | 143.62 | 94,380 | -2.03(-1.39%) |
Mar 26, 2019 | 144.60 | 146.03 | 143.79 | 145.65 | 57,304 | +1.56(+1.08%) |
Mar 25, 2019 | 143.33 | 144.87 | 141.76 | 144.09 | 74,227 | +0.26(+0.18%) |
Mar 22, 2019 | 149.00 | 149.46 | 143.61 | 143.83 | 89,800 | -5.79(-3.87%) |
Mar 21, 2019 | 147.44 | 150.50 | 146.41 | 149.62 | 76,227 | +2.08(+1.41%) |
Mar 20, 2019 | 147.05 | 148.22 | 145.11 | 147.54 | 106,389 | +0.14(+0.09%) |
Mar 19, 2019 | 148.19 | 148.50 | 146.61 | 147.40 | 79,207 | -0.43(-0.29%) |
Mar 18, 2019 | 148.20 | 148.63 | 146.18 | 147.83 | 85,497 | -0.50(-0.34%) |
Mar 15, 2019 | 148.54 | 149.91 | 147.79 | 148.33 | 261,200 | +0.33(+0.22%) |
Mar 14, 2019 | 147.42 | 148.35 | 145.46 | 148.00 | 120,733 | +0.50(+0.34%) |
Mar 13, 2019 | 145.80 | 148.08 | 145.19 | 147.50 | 191,614 | +2.31(+1.59%) |
Mar 12, 2019 | 143.07 | 145.33 | 137.49 | 145.19 | 140,854 | +2.19(+1.53%) |
Mar 11, 2019 | 138.27 | 143.06 | 138.09 | 143.00 | 133,867 | +4.88(+3.53%) |
Mar 08, 2019 | 136.27 | 138.58 | 135.51 | 138.12 | 120,200 | +0.77(+0.56%) |
Mar 07, 2019 | 136.89 | 138.11 | 135.81 | 137.35 | 84,629 | +0.38(+0.28%) |
Mar 06, 2019 | 138.67 | 139.09 | 136.38 | 136.97 | 130,683 | -1.69(-1.22%) |
Mar 05, 2019 | 139.32 | 139.39 | 138.22 | 138.66 | 53,748 | -0.65(-0.47%) |
Mar 04, 2019 | 142.35 | 142.35 | 137.97 | 139.31 | 98,516 | -2.43(-1.71%) |
Mar 01, 2019 | 142.24 | 144.65 | 141.55 | 141.74 | 85,600 | +0.24(+0.17%) |
Feb 28, 2019 | 141.01 | 142.69 | 139.67 | 141.50 | 77,866 | +0.31(+0.22%) |
Feb 27, 2019 | 141.51 | 141.69 | 140.02 | 141.19 | 75,810 | -0.61(-0.43%) |
Feb 26, 2019 | 146.14 | 146.14 | 141.79 | 141.80 | 87,954 | -4.39(-3.00%) |
Feb 25, 2019 | 146.34 | 147.45 | 144.88 | 146.19 | 119,049 | +0.78(+0.54%) |
Feb 22, 2019 | 143.14 | 145.45 | 142.75 | 145.41 | 101,100 | +2.28(+1.59%) |
Feb 21, 2019 | 140.39 | 143.38 | 140.39 | 143.13 | 93,763 | +2.71(+1.93%) |
Feb 20, 2019 | 141.88 | 143.35 | 140.24 | 140.42 | 148,623 | -1.49(-1.05%) |
Feb 19, 2019 | 140.78 | 142.00 | 140.32 | 141.91 | 103,014 | +0.85(+0.60%) |
Feb 15, 2019 | 140.75 | 141.33 | 139.87 | 141.06 | 100,200 | +1.00(+0.71%) |
Feb 14, 2019 | 140.34 | 142.40 | 139.82 | 140.06 | 119,232 | -0.37(-0.26%) |
Feb 13, 2019 | 142.55 | 143.00 | 139.69 | 140.43 | 121,330 | -1.68(-1.18%) |
Feb 12, 2019 | 138.09 | 142.16 | 137.10 | 142.11 | 119,082 | +5.31(+3.88%) |
Feb 11, 2019 | 132.87 | 137.08 | 132.87 | 136.80 | 114,899 | +6.02(+4.60%) |
Feb 08, 2019 | 128.41 | 131.44 | 128.41 | 130.78 | 266,700 | +1.64(+1.27%) |
Feb 07, 2019 | 128.15 | 129.59 | 127.82 | 129.14 | 98,003 | +0.87(+0.68%) |
Feb 06, 2019 | 131.93 | 131.93 | 128.15 | 128.27 | 189,239 | -3.88(-2.94%) |
Feb 05, 2019 | 130.00 | 132.84 | 129.55 | 132.15 | 165,546 | +2.10(+1.61%) |
Feb 04, 2019 | 127.00 | 130.69 | 127.00 | 130.05 | 156,872 | +2.01(+1.57%) |
Feb 01, 2019 | 127.77 | 128.67 | 127.03 | 128.04 | 158,100 | +1.15(+0.91%) |
Jan 31, 2019 | 125.94 | 128.90 | 125.94 | 126.89 | 226,278 | -0.48(-0.38%) |
Jan 30, 2019 | 128.10 | 139.90 | 125.35 | 127.37 | 563,253 | -10.90(-7.88%) |
Jan 29, 2019 | 138.48 | 138.96 | 136.96 | 138.27 | 112,391 | -0.24(-0.17%) |
Jan 28, 2019 | 138.22 | 140.23 | 133.26 | 138.51 | 82,740 | -0.89(-0.64%) |
Jan 25, 2019 | 139.05 | 139.89 | 138.32 | 139.40 | 53,400 | +1.12(+0.81%) |
Jan 24, 2019 | 137.39 | 138.56 | 135.46 | 138.28 | 55,737 | +0.80(+0.58%) |
Jan 23, 2019 | 137.23 | 139.11 | 136.12 | 137.48 | 71,716 | +0.24(+0.17%) |
Jan 22, 2019 | 135.73 | 138.49 | 135.24 | 137.24 | 81,189 | +0.92(+0.67%) |
Jan 18, 2019 | 135.12 | 137.66 | 127.52 | 136.32 | 81,300 | +1.44(+1.07%) |
Jan 17, 2019 | 133.60 | 135.72 | 133.47 | 134.88 | 116,971 | +1.04(+0.78%) |
Jan 16, 2019 | 134.49 | 135.54 | 133.07 | 133.84 | 159,515 | -0.47(-0.35%) |
Jan 15, 2019 | 132.22 | 134.51 | 132.22 | 134.31 | 38,575 | +2.20(+1.67%) |
Jan 14, 2019 | 133.24 | 133.50 | 130.98 | 132.11 | 85,292 | -1.75(-1.31%) |
Jan 11, 2019 | 131.72 | 133.86 | 131.44 | 133.86 | 93,800 | +1.35(+1.02%) |
Jan 10, 2019 | 132.30 | 133.66 | 131.35 | 132.51 | 120,719 | +0.93(+0.71%) |
Jan 09, 2019 | 132.29 | 134.11 | 131.34 | 131.58 | 106,177 | -0.73(-0.55%) |
Jan 08, 2019 | 132.13 | 132.66 | 129.72 | 132.31 | 108,293 | +1.08(+0.82%) |
Jan 07, 2019 | 130.39 | 132.71 | 130.39 | 131.23 | 74,680 | +0.83(+0.64%) |
Jan 04, 2019 | 127.45 | 131.02 | 126.44 | 130.40 | 119,800 | +3.83(+3.03%) |
Jan 03, 2019 | 127.76 | 128.70 | 125.97 | 126.57 | 108,312 | -2.00(-1.56%) |
Jan 02, 2019 | 126.04 | 129.01 | 126.04 | 128.57 | 93,053 | +0.82(+0.64%) |
Dec 31, 2018 | 127.09 | 128.19 | 125.63 | 127.75 | 99,900 | +0.87(+0.69%) |
Dec 28, 2018 | 126.55 | 128.27 | 125.88 | 126.88 | 94,900 | +0.93(+0.74%) |
Dec 27, 2018 | 119.84 | 126.09 | 119.84 | 125.95 | 123,109 | +4.86(+4.01%) |
Dec 26, 2018 | 117.04 | 121.32 | 116.30 | 121.09 | 121,294 | +4.39(+3.76%) |
Dec 24, 2018 | 116.07 | 121.25 | 115.50 | 116.70 | 84,700 | +0.12(+0.10%) |
Dec 21, 2018 | 120.92 | 121.57 | 116.27 | 116.58 | 149,400 | -4.03(-3.34%) |
Dec 20, 2018 | 122.36 | 123.00 | 119.31 | 120.61 | 108,022 | -2.22(-1.81%) |
Dec 19, 2018 | 123.35 | 124.79 | 121.76 | 122.83 | 91,574 | -0.52(-0.42%) |
Dec 18, 2018 | 124.19 | 125.69 | 122.46 | 123.35 | 85,632 | +0.53(+0.43%) |
Dec 17, 2018 | 126.69 | 126.69 | 122.57 | 122.82 | 125,596 | -4.10(-3.23%) |
Dec 14, 2018 | 127.27 | 128.72 | 126.10 | 126.92 | 82,500 | -1.18(-0.92%) |
Dec 13, 2018 | 128.40 | 128.90 | 127.06 | 128.10 | 65,168 | +0.25(+0.20%) |
Dec 12, 2018 | 126.66 | 129.41 | 125.78 | 127.85 | 181,532 | +0.86(+0.68%) |
Dec 11, 2018 | 128.99 | 129.85 | 125.50 | 126.99 | 125,588 | -0.65(-0.51%) |
Dec 10, 2018 | 126.83 | 128.85 | 126.73 | 127.64 | 122,564 | +0.06(+0.05%) |
Dec 07, 2018 | 127.65 | 129.18 | 126.98 | 127.58 | 95,900 | -0.07(-0.05%) |
Dec 06, 2018 | 125.26 | 128.02 | 125.26 | 127.65 | 137,699 | +0.94(+0.74%) |
Dec 04, 2018 | 130.60 | 133.57 | 126.22 | 126.71 | 115,200 | -4.36(-3.33%) |
Dec 03, 2018 | 131.50 | 131.50 | 129.01 | 131.07 | 139,522 | +1.43(+1.10%) |
Nov 30, 2018 | 127.58 | 129.78 | 127.16 | 129.64 | 128,300 | +1.88(+1.47%) |
Nov 29, 2018 | 126.64 | 128.55 | 126.64 | 127.76 | 120,522 | +0.30(+0.24%) |
Nov 28, 2018 | 125.64 | 127.76 | 125.29 | 127.46 | 271,414 | +2.18(+1.74%) |
Nov 27, 2018 | 125.36 | 126.52 | 124.63 | 125.28 | 112,560 | -0.80(-0.63%) |
Nov 26, 2018 | 125.70 | 126.50 | 125.07 | 126.08 | 121,331 | +1.73(+1.39%) |
Nov 23, 2018 | 124.41 | 125.71 | 124.35 | 124.35 | 36,600 | -0.83(-0.66%) |
Nov 21, 2018 | 125.18 | 125.18 | 125.18 | 0 | +2.16(+1.76%) | |
Nov 20, 2018 | 123.33 | 125.06 | 122.45 | 123.02 | 186,358 | -1.43(-1.15%) |
Nov 19, 2018 | 126.68 | 126.68 | 124.42 | 124.45 | 113,426 | -2.63(-2.07%) |
Nov 16, 2018 | 126.57 | 127.81 | 124.97 | 127.08 | 195,400 | -0.34(-0.27%) |
Nov 15, 2018 | 125.36 | 128.53 | 125.20 | 127.42 | 86,165 | +1.97(+1.57%) |
Nov 14, 2018 | 126.47 | 126.89 | 125.37 | 125.45 | 105,780 | -0.46(-0.37%) |
Nov 13, 2018 | 126.94 | 129.00 | 124.58 | 125.91 | 182,984 | -0.68(-0.54%) |
Nov 12, 2018 | 128.22 | 128.26 | 126.02 | 126.59 | 88,500 | -1.69(-1.32%) |
Nov 09, 2018 | 128.12 | 128.66 | 126.54 | 128.28 | 87,000 | -0.23(-0.18%) |
Nov 08, 2018 | 129.59 | 129.85 | 127.93 | 128.51 | 109,620 | -1.35(-1.04%) |
Nov 07, 2018 | 127.01 | 130.18 | 126.40 | 129.86 | 256,419 | +3.53(+2.79%) |
Nov 06, 2018 | 126.36 | 128.69 | 125.64 | 126.33 | 84,490 | -0.31(-0.24%) |
Nov 05, 2018 | 127.09 | 127.39 | 124.39 | 126.64 | 95,549 | -0.09(-0.07%) |
Nov 02, 2018 | 126.21 | 127.32 | 124.88 | 126.73 | 112,500 | +1.10(+0.88%) |
Nov 01, 2018 | 126.28 | 127.46 | 125.20 | 125.63 | 93,554 | -0.34(-0.27%) |
Oct 31, 2018 | 125.69 | 127.41 | 125.40 | 125.97 | 209,334 | +1.93(+1.56%) |
Oct 30, 2018 | 121.25 | 125.00 | 120.26 | 124.04 | 257,365 | +2.33(+1.91%) |
Oct 29, 2018 | 123.86 | 127.31 | 120.68 | 121.71 | 134,621 | -0.78(-0.64%) |
Oct 26, 2018 | 120.67 | 128.10 | 120.67 | 122.49 | 246,000 | -0.76(-0.62%) |
Oct 25, 2018 | 121.72 | 124.55 | 121.24 | 123.25 | 103,073 | +2.00(+1.65%) |
Oct 24, 2018 | 126.53 | 127.93 | 121.24 | 121.25 | 132,984 | -5.62(-4.43%) |
Oct 23, 2018 | 126.19 | 127.71 | 123.77 | 126.87 | 74,507 | -0.71(-0.56%) |
Oct 22, 2018 | 126.86 | 128.99 | 126.86 | 127.58 | 121,710 | +1.10(+0.87%) |
Oct 19, 2018 | 128.38 | 129.05 | 125.58 | 126.48 | 69,100 | -1.79(-1.40%) |
Oct 18, 2018 | 130.36 | 130.43 | 127.69 | 128.27 | 82,241 | -2.27(-1.74%) |
Oct 17, 2018 | 130.81 | 131.69 | 129.60 | 130.54 | 92,997 | -0.61(-0.47%) |
Oct 16, 2018 | 128.96 | 131.96 | 128.92 | 131.15 | 135,602 | +3.14(+2.45%) |
Oct 15, 2018 | 126.96 | 129.44 | 126.75 | 128.01 | 77,743 | +0.73(+0.57%) |
Oct 12, 2018 | 128.41 | 129.56 | 126.08 | 127.28 | 83,300 | +0.48(+0.38%) |
Oct 11, 2018 | 126.17 | 129.66 | 126.09 | 126.80 | 106,770 | +0.08(+0.06%) |
Oct 10, 2018 | 130.33 | 130.33 | 126.25 | 126.72 | 86,270 | -3.99(-3.05%) |
Oct 09, 2018 | 130.30 | 132.18 | 128.64 | 130.71 | 65,077 | -0.13(-0.10%) |
Oct 08, 2018 | 130.94 | 132.31 | 128.78 | 130.84 | 143,795 | -0.36(-0.27%) |
Oct 05, 2018 | 131.71 | 132.54 | 129.53 | 131.20 | 57,900 | -0.50(-0.38%) |
Oct 04, 2018 | 133.51 | 133.51 | 129.93 | 131.70 | 71,627 | -1.78(-1.33%) |
Oct 03, 2018 | 132.88 | 134.72 | 132.01 | 133.48 | 89,182 | +0.99(+0.75%) |
Oct 02, 2018 | 136.50 | 136.50 | 131.78 | 132.49 | 77,206 | -3.98(-2.92%) |
Oct 01, 2018 | 141.23 | 141.96 | 136.24 | 136.47 | 110,531 | -4.15(-2.95%) |
Sep 28, 2018 | 140.44 | 141.35 | 139.16 | 140.62 | 81,000 | +0.08(+0.06%) |
Sep 27, 2018 | 141.68 | 142.91 | 140.21 | 140.54 | 66,847 | -0.87(-0.62%) |
Sep 26, 2018 | 142.40 | 144.45 | 141.31 | 141.41 | 194,492 | -5.40(-3.68%) |
Sep 25, 2018 | 147.83 | 148.49 | 146.42 | 146.81 | 87,970 | -0.57(-0.39%) |
Sep 24, 2018 | 147.52 | 148.76 | 146.67 | 147.38 | 68,167 | -0.74(-0.50%) |
Sep 21, 2018 | 147.92 | 149.13 | 146.62 | 148.12 | 110,400 | +0.47(+0.32%) |
Sep 20, 2018 | 148.64 | 148.64 | 145.37 | 147.65 | 48,017 | -0.16(-0.11%) |
Sep 19, 2018 | 149.96 | 150.75 | 146.21 | 147.81 | 64,835 | -2.15(-1.43%) |
Sep 18, 2018 | 147.40 | 151.23 | 146.64 | 149.96 | 100,285 | +2.86(+1.94%) |
Sep 17, 2018 | 149.13 | 149.13 | 146.04 | 147.10 | 60,358 | -2.03(-1.36%) |
Sep 14, 2018 | 147.93 | 149.87 | 147.72 | 149.13 | 52,200 | +1.44(+0.98%) |
Sep 13, 2018 | 149.34 | 149.85 | 146.70 | 147.69 | 43,512 | -1.20(-0.81%) |
Sep 12, 2018 | 147.58 | 149.60 | 145.46 | 148.89 | 68,422 | +1.09(+0.74%) |
Sep 11, 2018 | 146.38 | 148.06 | 145.66 | 147.80 | 39,676 | +1.03(+0.70%) |
Sep 10, 2018 | 144.87 | 147.47 | 143.74 | 146.77 | 50,472 | +2.23(+1.54%) |
Sep 07, 2018 | 144.26 | 145.17 | 142.00 | 144.54 | 99,700 | -0.27(-0.19%) |
Sep 06, 2018 | 145.22 | 145.66 | 142.52 | 144.81 | 83,138 | -0.03(-0.02%) |
Sep 05, 2018 | 147.31 | 147.31 | 142.50 | 144.84 | 80,267 | -2.91(-1.97%) |
Sep 04, 2018 | 148.49 | 148.49 | 146.58 | 147.75 | 50,923 | -1.25(-0.84%) |
Aug 31, 2018 | 149.00 | 149.00 | 149.00 | 0 | +1.82(+1.24%) | |
Aug 30, 2018 | 147.78 | 148.84 | 146.52 | 147.18 | 30,805 | -0.62(-0.42%) |
Aug 29, 2018 | 148.00 | 149.05 | 147.02 | 147.80 | 50,935 | -0.04(-0.03%) |
Aug 28, 2018 | 147.37 | 148.85 | 146.75 | 147.84 | 73,429 | +0.91(+0.62%) |
Aug 27, 2018 | 149.67 | 149.67 | 146.56 | 146.93 | 87,048 | -2.74(-1.83%) |
Aug 24, 2018 | 142.40 | 150.08 | 142.35 | 149.67 | 224,800 | +7.88(+5.56%) |
Aug 23, 2018 | 141.07 | 142.77 | 140.40 | 141.79 | 33,422 | +0.23(+0.16%) |
Aug 22, 2018 | 140.40 | 142.74 | 140.20 | 141.56 | 72,490 | +0.49(+0.35%) |
Aug 21, 2018 | 141.76 | 142.87 | 140.70 | 141.07 | 33,604 | +0.15(+0.11%) |
Aug 20, 2018 | 140.08 | 142.95 | 138.71 | 140.92 | 90,853 | +1.39(+1.00%) |
Aug 17, 2018 | 140.53 | 141.90 | 139.22 | 139.53 | 209,200 | -1.54(-1.09%) |
Aug 16, 2018 | 140.93 | 143.07 | 139.43 | 141.07 | 66,091 | +0.50(+0.36%) |
Aug 15, 2018 | 141.23 | 142.81 | 139.53 | 140.57 | 68,957 | -1.58(-1.11%) |
Aug 14, 2018 | 141.78 | 143.81 | 141.06 | 142.15 | 71,526 | +1.37(+0.97%) |
Aug 13, 2018 | 141.21 | 142.90 | 138.51 | 140.78 | 57,276 | -0.68(-0.48%) |
Aug 10, 2018 | 139.14 | 142.60 | 139.14 | 141.46 | 72,100 | +1.71(+1.22%) |
Aug 09, 2018 | 138.54 | 142.03 | 138.54 | 139.75 | 87,234 | +1.78(+1.29%) |
Aug 08, 2018 | 138.24 | 139.62 | 136.76 | 137.97 | 73,379 | +0.11(+0.08%) |
Aug 07, 2018 | 137.50 | 139.60 | 137.29 | 137.86 | 48,513 | +0.69(+0.50%) |
Aug 06, 2018 | 134.47 | 137.50 | 134.20 | 137.17 | 162,202 | +2.28(+1.69%) |
Aug 03, 2018 | 136.65 | 137.49 | 132.48 | 134.89 | 61,500 | -1.66(-1.22%) |
Aug 02, 2018 | 131.42 | 136.69 | 131.18 | 136.55 | 225,153 | +4.24(+3.20%) |
Aug 01, 2018 | 130.35 | 133.13 | 130.35 | 132.31 | 72,463 | +2.16(+1.66%) |
Jul 31, 2018 | 128.12 | 130.31 | 126.37 | 130.15 | 94,638 | +2.22(+1.74%) |
Jul 30, 2018 | 129.29 | 130.75 | 126.32 | 127.93 | 91,656 | -1.23(-0.95%) |
Jul 27, 2018 | 138.50 | 138.50 | 128.48 | 129.16 | 126,800 | -8.22(-5.98%) |
Jul 26, 2018 | 135.04 | 137.40 | 133.82 | 137.38 | 75,459 | +2.11(+1.56%) |
Jul 25, 2018 | 133.39 | 136.32 | 133.18 | 135.27 | 51,896 | +1.95(+1.46%) |
Jul 24, 2018 | 135.05 | 135.16 | 131.70 | 133.32 | 144,522 | -0.88(-0.66%) |
Jul 23, 2018 | 135.09 | 135.13 | 133.21 | 134.20 | 38,208 | -1.09(-0.81%) |
Jul 20, 2018 | 137.25 | 137.61 | 135.22 | 135.29 | 36,460 | -2.25(-1.64%) |
Jul 19, 2018 | 135.37 | 137.81 | 135.37 | 137.54 | 47,630 | +1.71(+1.26%) |
Jul 18, 2018 | 135.09 | 136.06 | 134.67 | 135.83 | 45,270 | +0.95(+0.70%) |
Jul 17, 2018 | 134.19 | 135.19 | 133.96 | 134.88 | 34,877 | -0.42(-0.31%) |
Jul 16, 2018 | 136.01 | 136.16 | 134.12 | 135.30 | 36,015 | -0.53(-0.39%) |
Jul 13, 2018 | 136.33 | 137.22 | 135.60 | 135.83 | 34,783 | -0.48(-0.35%) |
Jul 12, 2018 | 135.24 | 136.91 | 134.70 | 136.31 | 60,436 | +2.05(+1.53%) |
Jul 11, 2018 | 133.53 | 135.07 | 133.10 | 134.26 | 49,320 | -0.66(-0.49%) |
Jul 10, 2018 | 135.50 | 136.01 | 134.62 | 134.92 | 58,645 | -0.20(-0.15%) |
Jul 09, 2018 | 134.54 | 136.12 | 134.10 | 135.12 | 49,228 | +0.24(+0.18%) |
Jul 06, 2018 | 133.78 | 135.86 | 133.43 | 134.88 | 48,146 | +0.83(+0.62%) |
Jul 05, 2018 | 131.94 | 134.16 | 131.56 | 134.05 | 65,774 | +2.29(+1.74%) |
Jul 03, 2018 | 131.76 | 131.76 | 131.76 | 0 | +2.13(+1.64%) | |
Jul 02, 2018 | 127.00 | 129.68 | 126.00 | 129.63 | 110,950 | +1.88(+1.47%) |
Jun 29, 2018 | 127.73 | 128.93 | 127.27 | 127.75 | 85,399 | +0.45(+0.35%) |
Jun 28, 2018 | 124.85 | 127.59 | 124.00 | 127.30 | 67,808 | +2.24(+1.79%) |
Jun 27, 2018 | 129.83 | 129.99 | 124.96 | 125.06 | 62,894 | -4.55(-3.51%) |
Jun 26, 2018 | 128.69 | 130.04 | 128.36 | 129.61 | 54,365 | +0.85(+0.66%) |
Jun 25, 2018 | 130.69 | 132.42 | 127.45 | 128.76 | 66,145 | -2.39(-1.82%) |
Jun 22, 2018 | 133.14 | 133.14 | 130.98 | 131.15 | 239,180 | -1.31(-0.99%) |
Jun 21, 2018 | 135.15 | 135.50 | 129.36 | 132.46 | 44,892 | -2.54(-1.88%) |
Jun 20, 2018 | 135.51 | 136.99 | 134.62 | 135.00 | 57,892 | -0.50(-0.37%) |
Jun 19, 2018 | 134.89 | 136.03 | 133.43 | 135.50 | 61,724 | -0.28(-0.21%) |
Jun 18, 2018 | 134.28 | 136.47 | 133.51 | 135.78 | 70,551 | +1.04(+0.77%) |
Jun 15, 2018 | 135.29 | 133.16 | 134.74 | 100,551 | +1.58(+1.19%) | |
Jun 14, 2018 | 132.42 | 133.46 | 131.59 | 133.16 | 49,689 | +0.44(+0.33%) |
Jun 13, 2018 | 132.51 | 133.84 | 131.25 | 132.72 | 73,567 | +0.20(+0.15%) |
Jun 12, 2018 | 131.37 | 132.72 | 130.04 | 132.52 | 35,197 | +1.43(+1.09%) |
Jun 11, 2018 | 130.15 | 131.41 | 129.07 | 131.09 | 40,826 | +1.13(+0.87%) |
Jun 08, 2018 | 129.87 | 131.75 | 129.75 | 129.96 | 34,979 | +0.06(+0.05%) |
Jun 07, 2018 | 131.41 | 131.81 | 129.25 | 129.90 | 54,892 | -1.88(-1.43%) |
Jun 06, 2018 | 131.21 | 131.78 | 55,080 | +0.47(+0.36%) | ||
Jun 05, 2018 | 131.46 | 132.86 | 130.82 | 131.31 | 49,355 | +0.19(+0.14%) |
Jun 04, 2018 | 131.08 | 131.54 | 129.28 | 131.12 | 59,544 | +0.70(+0.54%) |
Jun 01, 2018 | 130.05 | 131.20 | 128.98 | 130.42 | 70,374 | +0.85(+0.66%) |
May 31, 2018 | 132.24 | 135.29 | 129.12 | 129.57 | 76,504 | -2.67(-2.02%) |
May 30, 2018 | 129.81 | 133.86 | 129.81 | 132.24 | 68,037 | +2.97(+2.30%) |
May 29, 2018 | 130.32 | 131.36 | 129.00 | 129.27 | 64,756 | -1.45(-1.11%) |
May 25, 2018 | 130.72 | 130.72 | 130.72 | 0 | -0.23(-0.18%) | |
May 24, 2018 | 130.13 | 131.13 | 128.72 | 130.95 | 85,200 | +0.85(+0.65%) |
May 23, 2018 | 129.26 | 130.59 | 128.74 | 130.10 | 55,221 | +0.35(+0.27%) |
May 22, 2018 | 130.54 | 131.31 | 128.45 | 129.75 | 72,814 | -0.43(-0.33%) |
May 21, 2018 | 130.88 | 131.92 | 129.01 | 130.18 | 87,941 | -0.62(-0.47%) |
May 18, 2018 | 129.89 | 131.50 | 129.75 | 130.80 | 94,221 | +1.32(+1.02%) |
May 17, 2018 | 128.58 | 129.76 | 128.27 | 129.48 | 80,010 | +0.67(+0.52%) |
May 16, 2018 | 127.28 | 129.66 | 127.28 | 128.81 | 75,353 | +1.35(+1.06%) |
May 15, 2018 | 126.49 | 129.03 | 126.49 | 127.46 | 117,749 | +0.33(+0.26%) |
May 14, 2018 | 129.58 | 129.58 | 126.61 | 127.13 | 68,640 | -2.15(-1.66%) |
May 11, 2018 | 130.46 | 130.72 | 128.75 | 129.28 | 52,201 | -0.90(-0.69%) |
May 10, 2018 | 131.11 | 132.35 | 129.44 | 130.18 | 76,570 | -0.42(-0.32%) |
May 09, 2018 | 131.23 | 131.49 | 129.42 | 130.60 | 30,983 | -0.44(-0.34%) |
May 08, 2018 | 130.00 | 131.46 | 128.62 | 131.04 | 83,668 | +1.11(+0.85%) |
May 07, 2018 | 130.41 | 131.68 | 129.37 | 129.93 | 46,625 | -0.27(-0.21%) |
May 04, 2018 | 128.70 | 130.94 | 128.70 | 130.20 | 70,565 | +1.08(+0.84%) |
May 03, 2018 | 130.07 | 132.80 | 126.96 | 129.12 | 73,454 | -1.19(-0.91%) |
May 02, 2018 | 130.84 | 134.09 | 128.58 | 130.31 | 92,153 | -0.51(-0.39%) |