Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 163.22 | 163.52 | 161.83 | 162.43 | 1,899,689 | -0.61(-0.38%) |
Apr 29, 2019 | 162.92 | 163.75 | 161.90 | 163.04 | 1,376,315 | -0.04(-0.02%) |
Apr 26, 2019 | 161.65 | 163.32 | 161.15 | 163.08 | 867,254 | +1.99(+1.24%) |
Apr 25, 2019 | 161.39 | 161.60 | 160.13 | 161.09 | 781,160 | -0.03(-0.02%) |
Apr 24, 2019 | 161.51 | 162.16 | 160.29 | 161.12 | 772,376 | -0.65(-0.40%) |
Apr 23, 2019 | 160.50 | 162.42 | 160.37 | 161.77 | 1,186,838 | +1.12(+0.70%) |
Apr 22, 2019 | 160.74 | 161.40 | 159.08 | 160.64 | 1,035,307 | -0.39(-0.24%) |
Apr 18, 2019 | 160.57 | 162.03 | 160.23 | 161.03 | 1,196,850 | +0.76(+0.47%) |
Apr 17, 2019 | 161.40 | 161.47 | 158.95 | 160.27 | 1,400,792 | -0.29(-0.18%) |
Apr 16, 2019 | 158.84 | 160.72 | 158.22 | 160.57 | 1,409,829 | +2.59(+1.64%) |
Apr 15, 2019 | 158.17 | 158.96 | 157.06 | 157.98 | 1,139,505 | -0.40(-0.25%) |
Apr 12, 2019 | 159.35 | 160.22 | 158.05 | 158.37 | 1,285,702 | -0.49(-0.31%) |
Apr 11, 2019 | 158.52 | 159.13 | 157.62 | 158.87 | 1,693,706 | +1.44(+0.91%) |
Apr 10, 2019 | 155.62 | 157.72 | 154.98 | 157.43 | 1,033,394 | +2.53(+1.63%) |
Apr 09, 2019 | 155.42 | 155.77 | 154.37 | 154.90 | 1,123,871 | -0.92(-0.59%) |
Apr 08, 2019 | 154.74 | 155.92 | 154.14 | 155.82 | 1,154,004 | +1.25(+0.81%) |
Apr 05, 2019 | 154.53 | 155.03 | 154.01 | 154.57 | 776,287 | +0.41(+0.26%) |
Apr 04, 2019 | 155.82 | 155.99 | 153.72 | 154.17 | 902,072 | -1.14(-0.74%) |
Apr 03, 2019 | 154.53 | 155.83 | 154.11 | 155.31 | 949,044 | +1.00(+0.65%) |
Apr 02, 2019 | 155.26 | 155.71 | 153.60 | 154.31 | 851,890 | -1.47(-0.94%) |
Apr 01, 2019 | 156.73 | 157.81 | 155.16 | 155.77 | 1,142,963 | -0.74(-0.47%) |
Mar 29, 2019 | 155.75 | 156.71 | 155.25 | 156.51 | 1,123,336 | +1.07(+0.69%) |
Mar 28, 2019 | 154.35 | 156.30 | 154.35 | 155.44 | 999,221 | +1.44(+0.93%) |
Mar 27, 2019 | 153.01 | 154.37 | 152.67 | 154.00 | 1,290,796 | +1.03(+0.67%) |
Mar 26, 2019 | 152.25 | 153.97 | 151.66 | 152.97 | 753,242 | +1.73(+1.14%) |
Mar 25, 2019 | 150.35 | 151.53 | 149.92 | 151.25 | 1,227,123 | +0.45(+0.30%) |
Mar 22, 2019 | 152.58 | 153.66 | 150.75 | 150.79 | 1,093,508 | -2.16(-1.42%) |
Mar 21, 2019 | 150.61 | 153.16 | 149.90 | 152.96 | 1,031,505 | +1.98(+1.31%) |
Mar 20, 2019 | 152.05 | 152.25 | 149.65 | 150.97 | 1,814,932 | -0.95(-0.63%) |
Mar 19, 2019 | 154.55 | 154.85 | 151.72 | 151.93 | 1,487,522 | -2.27(-1.47%) |
Mar 18, 2019 | 153.58 | 154.45 | 152.70 | 154.19 | 1,101,174 | +0.34(+0.22%) |
Mar 15, 2019 | 151.83 | 154.45 | 151.52 | 153.85 | 2,256,722 | +2.60(+1.72%) |
Mar 14, 2019 | 150.35 | 151.34 | 149.39 | 151.25 | 1,172,040 | +0.52(+0.34%) |
Mar 13, 2019 | 151.26 | 152.05 | 150.29 | 150.73 | 1,240,496 | +0.21(+0.14%) |
Mar 12, 2019 | 149.56 | 151.26 | 149.20 | 150.53 | 2,123,120 | +1.62(+1.09%) |
Mar 11, 2019 | 147.48 | 149.39 | 147.02 | 148.91 | 1,959,450 | +1.39(+0.94%) |
Mar 08, 2019 | 146.75 | 148.18 | 145.87 | 147.52 | 1,959,387 | +0.61(+0.41%) |
Mar 07, 2019 | 148.97 | 149.14 | 145.74 | 146.91 | 2,544,093 | +1.44(+0.99%) |
Mar 06, 2019 | 147.17 | 147.47 | 144.64 | 145.48 | 2,085,042 | -1.98(-1.35%) |
Mar 05, 2019 | 148.29 | 149.85 | 147.45 | 147.46 | 1,562,150 | -0.29(-0.20%) |
Mar 04, 2019 | 149.21 | 149.90 | 145.95 | 147.76 | 2,221,255 | -0.60(-0.40%) |
Mar 01, 2019 | 149.58 | 150.51 | 147.57 | 148.35 | 1,225,092 | -0.02(-0.01%) |
Feb 28, 2019 | 148.51 | 150.09 | 147.57 | 148.37 | 1,343,581 | -0.10(-0.07%) |
Feb 27, 2019 | 147.00 | 148.85 | 145.94 | 148.47 | 1,395,613 | +0.98(+0.67%) |
Feb 26, 2019 | 147.89 | 149.15 | 146.93 | 147.49 | 2,085,935 | -0.77(-0.52%) |
Feb 25, 2019 | 150.25 | 150.25 | 148.07 | 148.26 | 1,747,046 | -1.62(-1.08%) |
Feb 22, 2019 | 147.58 | 149.97 | 146.59 | 149.89 | 1,417,586 | +2.31(+1.57%) |
Feb 21, 2019 | 147.21 | 148.02 | 146.72 | 147.58 | 1,490,922 | -0.13(-0.09%) |
Feb 20, 2019 | 147.08 | 148.35 | 146.65 | 147.71 | 1,846,530 | +1.20(+0.82%) |
Feb 19, 2019 | 145.49 | 146.94 | 143.65 | 146.51 | 1,606,393 | +0.37(+0.25%) |
Feb 15, 2019 | 145.68 | 146.40 | 144.90 | 146.14 | 1,600,552 | +1.54(+1.06%) |
Feb 14, 2019 | 145.28 | 145.91 | 144.35 | 144.61 | 1,631,908 | -1.71(-1.17%) |
Feb 13, 2019 | 144.25 | 146.36 | 142.99 | 146.31 | 1,691,620 | +2.14(+1.48%) |
Feb 12, 2019 | 145.96 | 146.09 | 144.13 | 144.17 | 1,858,940 | -0.73(-0.50%) |
Feb 11, 2019 | 145.55 | 145.55 | 144.01 | 144.90 | 1,864,546 | -0.96(-0.66%) |
Feb 08, 2019 | 143.60 | 145.86 | 142.84 | 145.86 | 2,628,449 | +2.26(+1.58%) |
Feb 07, 2019 | 140.48 | 144.18 | 139.18 | 143.60 | 2,944,073 | +1.94(+1.37%) |
Feb 06, 2019 | 141.24 | 143.49 | 138.59 | 141.66 | 3,929,753 | -1.67(-1.16%) |
Feb 05, 2019 | 140.48 | 148.03 | 139.93 | 143.32 | 11,157,058 | +14.94(+11.64%) |
Feb 04, 2019 | 129.05 | 129.33 | 127.65 | 128.38 | 2,811,235 | -0.52(-0.40%) |
Feb 01, 2019 | 129.42 | 129.82 | 128.08 | 128.90 | 2,847,159 | +0.28(+0.22%) |
Jan 31, 2019 | 126.87 | 129.15 | 126.22 | 128.62 | 3,574,137 | +1.92(+1.52%) |
Jan 30, 2019 | 124.17 | 126.79 | 123.16 | 126.69 | 3,570,354 | +3.75(+3.05%) |
Jan 29, 2019 | 125.08 | 125.10 | 122.84 | 122.94 | 3,113,352 | -1.49(-1.20%) |
Jan 28, 2019 | 120.23 | 124.58 | 119.50 | 124.43 | 3,474,008 | +3.69(+3.05%) |
Jan 25, 2019 | 118.48 | 121.17 | 118.48 | 120.74 | 2,539,140 | +2.68(+2.27%) |
Jan 24, 2019 | 119.34 | 119.80 | 117.42 | 118.07 | 2,231,600 | -1.57(-1.31%) |
Jan 23, 2019 | 119.93 | 122.24 | 118.64 | 119.63 | 2,557,915 | +1.07(+0.90%) |
Jan 22, 2019 | 120.31 | 120.70 | 117.56 | 118.57 | 2,341,238 | -1.68(-1.40%) |
Jan 18, 2019 | 119.04 | 121.74 | 118.89 | 120.25 | 2,185,618 | +1.99(+1.68%) |
Jan 17, 2019 | 117.87 | 119.42 | 117.70 | 118.25 | 1,567,354 | +0.24(+0.21%) |
Jan 16, 2019 | 118.17 | 119.19 | 117.27 | 118.01 | 2,040,636 | +0.09(+0.07%) |
Jan 15, 2019 | 117.86 | 118.81 | 117.45 | 117.92 | 1,675,127 | +0.16(+0.14%) |
Jan 14, 2019 | 118.11 | 118.93 | 117.77 | 117.77 | 2,559,032 | -0.97(-0.82%) |
Jan 11, 2019 | 118.11 | 119.38 | 117.01 | 118.74 | 3,071,173 | +0.60(+0.51%) |
Jan 10, 2019 | 115.54 | 118.74 | 114.52 | 118.13 | 4,715,349 | -2.39(-1.98%) |
Jan 09, 2019 | 123.33 | 123.89 | 120.00 | 120.52 | 2,893,397 | -4.62(-3.69%) |
Jan 08, 2019 | 125.45 | 126.16 | 123.20 | 125.14 | 2,109,753 | +1.16(+0.94%) |
Jan 07, 2019 | 122.02 | 124.82 | 121.16 | 123.98 | 2,452,849 | +1.49(+1.22%) |
Jan 04, 2019 | 120.19 | 123.31 | 119.76 | 122.49 | 2,218,181 | +4.00(+3.37%) |
Jan 03, 2019 | 122.38 | 123.39 | 118.04 | 118.49 | 4,098,333 | -5.90(-4.74%) |
Jan 02, 2019 | 122.47 | 124.88 | 122.06 | 124.39 | 1,739,640 | +1.73(+1.41%) |
Dec 31, 2018 | 122.31 | 123.46 | 121.71 | 122.66 | 1,308,231 | +1.45(+1.20%) |
Dec 28, 2018 | 121.40 | 122.88 | 119.99 | 121.21 | 1,455,240 | +0.16(+0.13%) |
Dec 27, 2018 | 118.36 | 121.11 | 116.61 | 121.05 | 1,355,182 | +1.41(+1.17%) |
Dec 26, 2018 | 116.04 | 119.66 | 114.68 | 119.64 | 1,333,671 | +4.19(+3.63%) |
Dec 24, 2018 | 118.17 | 118.19 | 115.06 | 115.45 | 910,904 | -3.17(-2.67%) |
Dec 21, 2018 | 117.08 | 121.63 | 117.08 | 118.62 | 3,778,428 | +0.86(+0.73%) |
Dec 20, 2018 | 120.67 | 121.18 | 116.43 | 117.77 | 2,397,107 | -3.42(-2.82%) |
Dec 19, 2018 | 123.41 | 125.52 | 120.37 | 121.19 | 1,904,483 | -2.23(-1.80%) |
Dec 18, 2018 | 123.13 | 123.87 | 122.32 | 123.41 | 1,683,319 | +0.57(+0.46%) |
Dec 17, 2018 | 127.00 | 127.06 | 122.25 | 122.85 | 2,937,677 | -4.60(-3.61%) |
Dec 14, 2018 | 131.28 | 131.84 | 127.22 | 127.45 | 2,520,366 | -4.67(-3.53%) |
Dec 13, 2018 | 131.14 | 133.07 | 131.02 | 132.11 | 1,618,350 | +1.32(+1.01%) |
Dec 12, 2018 | 132.59 | 133.56 | 130.66 | 130.79 | 1,577,693 | -0.36(-0.27%) |
Dec 11, 2018 | 131.12 | 132.18 | 129.89 | 131.15 | 1,416,128 | +1.07(+0.82%) |
Dec 10, 2018 | 128.67 | 130.61 | 127.63 | 130.09 | 1,856,208 | +0.81(+0.63%) |
Dec 07, 2018 | 132.98 | 133.90 | 128.04 | 129.28 | 2,757,532 | -4.03(-3.02%) |
Dec 06, 2018 | 134.38 | 134.75 | 130.75 | 133.30 | 3,548,639 | -2.55(-1.87%) |
Dec 04, 2018 | 143.31 | 143.31 | 135.82 | 135.85 | 3,289,989 | -8.07(-5.61%) |
Dec 03, 2018 | 135.97 | 144.17 | 135.97 | 143.92 | 5,417,689 | +9.42(+7.00%) |
Nov 30, 2018 | 133.43 | 134.69 | 132.81 | 134.50 | 5,117,844 | +1.09(+0.82%) |
Nov 29, 2018 | 131.65 | 134.26 | 131.30 | 133.41 | 2,255,819 | +1.63(+1.24%) |
Nov 28, 2018 | 131.52 | 132.83 | 130.77 | 131.78 | 2,944,510 | +0.20(+0.15%) |
Nov 27, 2018 | 132.13 | 132.30 | 130.00 | 131.58 | 2,796,179 | -0.88(-0.67%) |
Nov 26, 2018 | 132.93 | 133.76 | 131.68 | 132.46 | 2,294,814 | +0.77(+0.59%) |
Nov 23, 2018 | 131.31 | 132.40 | 130.47 | 131.69 | 1,033,612 | -0.53(-0.40%) |
Nov 21, 2018 | 132.22 | 132.22 | 132.22 | 0 | -1.27(-0.95%) | |
Nov 20, 2018 | 133.36 | 136.02 | 133.07 | 133.49 | 1,773,139 | -0.80(-0.60%) |
Nov 19, 2018 | 135.25 | 136.20 | 133.38 | 134.28 | 1,779,480 | -1.08(-0.80%) |
Nov 16, 2018 | 135.49 | 137.22 | 133.98 | 135.37 | 2,525,354 | -0.78(-0.57%) |
Nov 15, 2018 | 135.79 | 136.15 | 134.10 | 136.15 | 1,798,625 | +0.01(+0.01%) |
Nov 14, 2018 | 135.22 | 137.38 | 134.85 | 136.14 | 2,170,865 | +1.36(+1.01%) |
Nov 13, 2018 | 133.74 | 135.33 | 132.89 | 134.77 | 2,298,859 | +2.15(+1.62%) |
Nov 12, 2018 | 131.66 | 133.65 | 130.01 | 132.62 | 3,031,282 | +0.82(+0.62%) |
Nov 09, 2018 | 130.52 | 132.52 | 130.07 | 131.80 | 2,088,183 | -1.37(-1.03%) |
Nov 08, 2018 | 133.39 | 133.47 | 131.69 | 133.18 | 1,683,131 | -0.61(-0.46%) |
Nov 07, 2018 | 133.13 | 134.24 | 132.08 | 133.79 | 1,313,316 | -0.06(-0.04%) |
Nov 06, 2018 | 133.89 | 134.78 | 133.01 | 133.84 | 1,518,989 | +0.55(+0.42%) |
Nov 05, 2018 | 133.53 | 133.72 | 130.53 | 133.29 | 3,081,850 | -1.22(-0.91%) |
Nov 02, 2018 | 133.81 | 136.89 | 133.81 | 134.51 | 3,140,308 | +1.10(+0.82%) |
Nov 01, 2018 | 128.89 | 133.65 | 128.61 | 133.41 | 2,913,335 | +4.23(+3.27%) |
Oct 31, 2018 | 134.75 | 137.54 | 127.14 | 129.18 | 5,816,793 | +5.85(+4.74%) |
Oct 30, 2018 | 119.04 | 123.78 | 118.71 | 123.33 | 3,747,328 | +4.47(+3.76%) |
Oct 29, 2018 | 118.66 | 121.02 | 117.58 | 118.86 | 2,889,357 | +0.79(+0.67%) |
Oct 26, 2018 | 117.42 | 118.84 | 115.55 | 118.07 | 1,724,743 | -0.74(-0.63%) |
Oct 25, 2018 | 117.38 | 119.82 | 116.70 | 118.81 | 1,683,684 | +2.01(+1.72%) |
Oct 24, 2018 | 118.13 | 120.19 | 116.65 | 116.80 | 2,025,439 | -0.97(-0.82%) |
Oct 23, 2018 | 116.98 | 118.70 | 114.60 | 117.77 | 2,837,782 | -0.84(-0.71%) |
Oct 22, 2018 | 118.33 | 119.44 | 117.77 | 118.61 | 1,935,592 | +0.70(+0.59%) |
Oct 19, 2018 | 120.50 | 122.06 | 117.91 | 117.91 | 2,059,244 | -1.24(-1.04%) |
Oct 18, 2018 | 121.09 | 121.22 | 118.11 | 119.15 | 2,497,809 | -1.93(-1.59%) |
Oct 17, 2018 | 120.85 | 121.68 | 119.99 | 121.08 | 2,072,469 | +0.32(+0.26%) |
Oct 16, 2018 | 119.69 | 121.32 | 119.52 | 120.76 | 2,421,051 | +2.46(+2.08%) |
Oct 15, 2018 | 119.14 | 119.58 | 117.86 | 118.30 | 2,202,324 | -0.43(-0.36%) |
Oct 12, 2018 | 121.51 | 122.42 | 117.19 | 118.73 | 3,953,047 | -1.65(-1.37%) |
Oct 11, 2018 | 121.83 | 122.69 | 119.98 | 120.38 | 3,813,907 | -1.71(-1.40%) |
Oct 10, 2018 | 128.07 | 128.55 | 122.08 | 122.09 | 5,411,595 | -9.80(-7.43%) |
Oct 09, 2018 | 131.23 | 132.61 | 131.06 | 131.90 | 1,333,175 | +0.33(+0.25%) |
Oct 08, 2018 | 129.62 | 131.86 | 129.08 | 131.57 | 1,685,003 | +1.57(+1.21%) |
Oct 05, 2018 | 128.30 | 130.84 | 128.30 | 130.00 | 2,548,229 | +1.10(+0.85%) |
Oct 04, 2018 | 132.36 | 133.40 | 127.78 | 128.90 | 3,903,497 | -5.78(-4.29%) |
Oct 03, 2018 | 136.30 | 137.23 | 134.60 | 134.68 | 1,332,584 | -0.96(-0.71%) |
Oct 02, 2018 | 136.66 | 137.44 | 135.45 | 135.64 | 1,777,245 | -1.38(-1.01%) |
Oct 01, 2018 | 137.02 | 138.38 | 136.52 | 137.02 | 1,886,083 | +0.43(+0.32%) |
Sep 28, 2018 | 135.09 | 136.91 | 135.09 | 136.59 | 1,736,021 | +1.13(+0.83%) |
Sep 27, 2018 | 133.56 | 135.69 | 133.50 | 135.46 | 1,363,661 | +2.25(+1.69%) |
Sep 26, 2018 | 133.72 | 134.38 | 132.09 | 133.21 | 1,277,560 | -0.33(-0.25%) |
Sep 25, 2018 | 135.83 | 136.28 | 133.44 | 133.54 | 1,752,630 | -1.43(-1.06%) |
Sep 24, 2018 | 134.24 | 135.78 | 133.90 | 134.97 | 1,467,067 | +0.06(+0.04%) |
Sep 21, 2018 | 135.22 | 136.80 | 134.41 | 134.91 | 2,707,287 | +0.89(+0.67%) |
Sep 20, 2018 | 132.93 | 134.25 | 131.94 | 134.02 | 1,752,261 | +2.75(+2.10%) |
Sep 19, 2018 | 131.59 | 132.24 | 130.49 | 131.27 | 1,278,255 | -0.60(-0.46%) |
Sep 18, 2018 | 131.96 | 132.90 | 130.98 | 131.87 | 1,602,968 | +0.38(+0.29%) |
Sep 17, 2018 | 132.44 | 132.44 | 130.67 | 131.48 | 1,997,679 | -0.98(-0.74%) |
Sep 14, 2018 | 132.14 | 133.28 | 131.53 | 132.46 | 1,623,989 | +0.75(+0.57%) |
Sep 13, 2018 | 131.48 | 132.20 | 130.72 | 131.71 | 1,177,952 | +0.38(+0.29%) |
Sep 12, 2018 | 130.38 | 131.84 | 129.75 | 131.33 | 1,829,486 | +1.47(+1.13%) |
Sep 11, 2018 | 129.57 | 130.06 | 128.27 | 129.87 | 2,178,025 | -0.36(-0.27%) |
Sep 10, 2018 | 131.06 | 131.95 | 130.18 | 130.22 | 1,525,653 | -0.21(-0.16%) |
Sep 07, 2018 | 129.63 | 130.83 | 128.33 | 130.43 | 1,795,282 | +0.09(+0.07%) |
Sep 06, 2018 | 128.97 | 131.27 | 128.80 | 130.35 | 1,777,094 | +0.87(+0.68%) |
Sep 05, 2018 | 129.12 | 130.26 | 128.00 | 129.47 | 2,262,602 | -0.38(-0.29%) |
Sep 04, 2018 | 130.53 | 131.54 | 129.61 | 129.85 | 2,541,966 | -1.85(-1.41%) |
Aug 31, 2018 | 131.70 | 131.70 | 131.70 | 0 | +0.58(+0.44%) | |
Aug 30, 2018 | 131.45 | 132.09 | 130.80 | 131.12 | 1,924,439 | -0.46(-0.35%) |
Aug 29, 2018 | 131.71 | 133.22 | 131.34 | 131.58 | 2,701,036 | +0.26(+0.20%) |
Aug 28, 2018 | 133.97 | 136.85 | 130.80 | 131.31 | 3,442,235 | +1.72(+1.33%) |
Aug 27, 2018 | 127.69 | 130.57 | 127.48 | 129.59 | 2,013,610 | +2.49(+1.96%) |
Aug 24, 2018 | 125.02 | 127.71 | 124.94 | 127.10 | 2,116,682 | +2.31(+1.85%) |
Aug 23, 2018 | 125.81 | 125.95 | 123.83 | 124.79 | 3,292,207 | -1.82(-1.44%) |
Aug 22, 2018 | 127.96 | 128.04 | 125.39 | 126.61 | 3,034,748 | -1.46(-1.14%) |
Aug 21, 2018 | 132.61 | 133.47 | 126.44 | 128.07 | 5,633,934 | -3.68(-2.80%) |
Aug 20, 2018 | 132.27 | 135.90 | 130.46 | 131.76 | 6,693,740 | +4.33(+3.40%) |
Aug 17, 2018 | 125.98 | 127.69 | 125.26 | 127.42 | 4,852,974 | +2.22(+1.77%) |
Aug 16, 2018 | 125.92 | 130.28 | 124.52 | 125.20 | 3,211,961 | +0.04(+0.03%) |
Aug 15, 2018 | 124.10 | 125.26 | 123.12 | 125.17 | 2,086,993 | +0.45(+0.36%) |
Aug 14, 2018 | 124.45 | 125.09 | 123.12 | 124.72 | 2,068,683 | +0.67(+0.54%) |
Aug 13, 2018 | 125.03 | 125.19 | 123.01 | 124.04 | 2,063,346 | -0.38(-0.30%) |
Aug 10, 2018 | 123.00 | 125.97 | 120.74 | 124.42 | 2,090,224 | +0.52(+0.42%) |
Aug 09, 2018 | 124.25 | 124.79 | 122.30 | 123.89 | 3,293,694 | -0.89(-0.71%) |
Aug 08, 2018 | 126.50 | 126.83 | 124.75 | 124.78 | 1,651,035 | -2.09(-1.65%) |
Aug 07, 2018 | 127.32 | 128.13 | 126.47 | 126.87 | 1,224,208 | +0.25(+0.20%) |
Aug 06, 2018 | 126.90 | 127.76 | 125.62 | 126.62 | 1,404,959 | +0.08(+0.07%) |
Aug 03, 2018 | 128.18 | 129.14 | 125.48 | 126.53 | 1,867,792 | -1.64(-1.28%) |
Aug 02, 2018 | 125.99 | 128.52 | 125.38 | 128.18 | 1,769,062 | +2.17(+1.72%) |
Aug 01, 2018 | 125.92 | 126.48 | 124.94 | 126.01 | 2,345,684 | -0.48(-0.38%) |
Jul 31, 2018 | 125.23 | 127.32 | 123.76 | 126.49 | 2,912,375 | +0.83(+0.66%) |
Jul 30, 2018 | 128.23 | 128.41 | 125.46 | 125.66 | 4,087,763 | -2.56(-2.00%) |
Jul 27, 2018 | 131.18 | 131.87 | 128.17 | 128.22 | 2,145,379 | -2.75(-2.10%) |
Jul 26, 2018 | 133.03 | 133.95 | 130.86 | 130.97 | 2,119,059 | -1.68(-1.27%) |
Jul 25, 2018 | 130.76 | 132.71 | 130.76 | 132.65 | 1,789,293 | +1.80(+1.37%) |
Jul 24, 2018 | 133.04 | 134.19 | 130.67 | 130.85 | 1,901,670 | -1.69(-1.27%) |
Jul 23, 2018 | 132.16 | 132.75 | 131.87 | 132.53 | 1,075,410 | +0.29(+0.22%) |
Jul 20, 2018 | 131.70 | 133.33 | 131.24 | 132.24 | 1,380,729 | +0.62(+0.47%) |
Jul 19, 2018 | 131.67 | 132.33 | 131.47 | 131.62 | 1,403,435 | -0.74(-0.56%) |
Jul 18, 2018 | 133.81 | 134.96 | 131.05 | 132.37 | 1,983,166 | -0.93(-0.70%) |
Jul 17, 2018 | 131.82 | 133.82 | 131.82 | 133.29 | 1,838,662 | +1.17(+0.89%) |
Jul 16, 2018 | 131.62 | 132.68 | 131.10 | 132.12 | 1,235,345 | +0.43(+0.33%) |
Jul 13, 2018 | 130.45 | 132.52 | 129.47 | 131.69 | 1,512,780 | +1.55(+1.19%) |
Jul 12, 2018 | 131.26 | 131.65 | 129.72 | 130.14 | 2,041,380 | -0.59(-0.45%) |
Jul 11, 2018 | 134.78 | 135.05 | 129.40 | 130.73 | 2,825,653 | -4.81(-3.55%) |
Jul 10, 2018 | 133.92 | 135.75 | 133.47 | 135.54 | 1,886,411 | +1.84(+1.37%) |
Jul 09, 2018 | 133.47 | 134.13 | 132.96 | 133.71 | 1,468,871 | +0.21(+0.15%) |
Jul 06, 2018 | 133.94 | 133.94 | 132.08 | 133.50 | 1,837,431 | -1.06(-0.79%) |
Jul 05, 2018 | 134.58 | 134.96 | 133.06 | 134.56 | 1,971,798 | +1.50(+1.13%) |
Jul 03, 2018 | 133.06 | 133.06 | 133.06 | 0 | -0.74(-0.55%) | |
Jul 02, 2018 | 133.32 | 133.96 | 132.29 | 133.80 | 1,537,049 | +0.05(+0.04%) |
Jun 29, 2018 | 134.98 | 135.51 | 133.72 | 133.75 | 2,379,460 | +0.13(+0.10%) |
Jun 28, 2018 | 135.91 | 135.91 | 131.93 | 133.62 | 3,995,287 | -2.29(-1.68%) |
Jun 27, 2018 | 138.37 | 140.26 | 135.89 | 135.91 | 1,563,085 | -1.64(-1.19%) |
Jun 26, 2018 | 136.56 | 138.16 | 136.50 | 137.55 | 1,773,322 | +1.05(+0.77%) |
Jun 25, 2018 | 139.56 | 140.16 | 135.72 | 136.50 | 3,072,436 | -6.85(-4.78%) |
Jun 22, 2018 | 143.07 | 144.00 | 142.29 | 143.35 | 1,445,368 | +0.99(+0.70%) |
Jun 21, 2018 | 143.56 | 143.56 | 141.96 | 142.36 | 1,299,234 | -1.12(-0.78%) |
Jun 20, 2018 | 146.18 | 146.20 | 142.87 | 143.48 | 2,068,521 | -1.81(-1.25%) |
Jun 19, 2018 | 145.92 | 146.42 | 144.63 | 145.29 | 1,561,629 | -1.92(-1.31%) |
Jun 18, 2018 | 148.13 | 148.85 | 146.67 | 147.21 | 1,585,055 | -0.92(-0.62%) |
Jun 15, 2018 | 148.25 | 146.57 | 148.13 | 1,697,939 | +1.56(+1.06%) | |
Jun 14, 2018 | 145.60 | 147.06 | 145.56 | 146.57 | 1,070,838 | +0.70(+0.48%) |
Jun 13, 2018 | 147.62 | 147.76 | 145.40 | 145.87 | 1,906,493 | -1.38(-0.94%) |
Jun 12, 2018 | 145.34 | 147.77 | 144.78 | 147.25 | 1,721,643 | +1.91(+1.32%) |
Jun 11, 2018 | 143.56 | 145.95 | 143.52 | 145.34 | 1,396,916 | +1.88(+1.31%) |
Jun 08, 2018 | 141.96 | 143.63 | 141.72 | 143.46 | 1,048,691 | +1.44(+1.02%) |
Jun 07, 2018 | 138.69 | 142.46 | 138.34 | 142.02 | 1,700,492 | +3.09(+2.23%) |
Jun 06, 2018 | 138.18 | 138.93 | 1,565,873 | -0.46(-0.33%) | ||
Jun 05, 2018 | 139.90 | 140.31 | 138.34 | 139.39 | 1,738,584 | -0.43(-0.31%) |
Jun 04, 2018 | 139.85 | 140.71 | 139.52 | 139.82 | 1,832,237 | +0.71(+0.51%) |
Jun 01, 2018 | 140.79 | 141.05 | 137.13 | 139.10 | 1,740,197 | -0.98(-0.70%) |
May 31, 2018 | 141.68 | 142.01 | 139.37 | 140.08 | 3,097,100 | -1.64(-1.16%) |
May 30, 2018 | 141.65 | 142.21 | 140.50 | 141.72 | 2,120,800 | +1.35(+0.96%) |
May 29, 2018 | 140.44 | 141.47 | 139.70 | 140.37 | 1,649,934 | -0.64(-0.46%) |
May 25, 2018 | 141.01 | 141.01 | 141.01 | 0 | +0.27(+0.19%) | |
May 24, 2018 | 141.18 | 141.64 | 139.72 | 140.74 | 1,505,667 | -0.72(-0.51%) |
May 23, 2018 | 138.49 | 141.48 | 138.48 | 141.46 | 1,801,931 | +3.20(+2.31%) |
May 22, 2018 | 138.38 | 139.00 | 138.03 | 138.27 | 1,085,978 | +0.08(+0.06%) |
May 21, 2018 | 136.78 | 138.26 | 136.14 | 138.18 | 1,549,394 | +2.15(+1.58%) |
May 18, 2018 | 135.74 | 136.48 | 133.88 | 136.03 | 1,919,895 | +0.55(+0.41%) |
May 17, 2018 | 135.20 | 136.12 | 134.84 | 135.48 | 2,648,905 | +0.19(+0.14%) |
May 16, 2018 | 133.14 | 135.73 | 133.03 | 135.29 | 2,674,758 | +2.38(+1.79%) |
May 15, 2018 | 131.38 | 132.96 | 130.44 | 132.92 | 2,519,169 | +1.43(+1.09%) |
May 14, 2018 | 131.82 | 131.96 | 131.08 | 131.49 | 1,733,962 | +0.41(+0.31%) |
May 11, 2018 | 129.50 | 131.18 | 129.29 | 131.08 | 2,202,323 | +1.58(+1.22%) |
May 10, 2018 | 129.43 | 130.45 | 129.24 | 129.50 | 1,808,614 | +0.65(+0.50%) |
May 09, 2018 | 128.07 | 128.88 | 126.97 | 128.85 | 2,924,720 | +1.50(+1.18%) |
May 08, 2018 | 125.58 | 128.35 | 125.12 | 127.35 | 2,541,519 | +2.25(+1.80%) |
May 07, 2018 | 126.91 | 127.12 | 124.32 | 125.09 | 2,444,726 | -1.82(-1.44%) |
May 04, 2018 | 124.90 | 127.92 | 124.41 | 126.92 | 2,452,750 | +1.52(+1.21%) |
May 03, 2018 | 125.92 | 126.71 | 123.45 | 125.40 | 4,702,810 | +1.43(+1.15%) |
May 02, 2018 | 130.90 | 131.73 | 123.19 | 123.97 | 7,751,871 | -11.54(-8.51%) |