Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.19 | 137.36 | 136.37 | 137.24 | 9,668 | -0.08(-0.06%) |
Apr 29, 2019 | 137.16 | 137.80 | 137.15 | 137.31 | 11,702 | +0.15(+0.11%) |
Apr 26, 2019 | 135.84 | 137.20 | 135.84 | 137.16 | 3,374 | +1.11(+0.81%) |
Apr 25, 2019 | 134.87 | 136.05 | 134.32 | 136.05 | 6,332 | +1.00(+0.74%) |
Apr 24, 2019 | 135.73 | 135.73 | 134.71 | 135.06 | 6,374 | -0.44(-0.33%) |
Apr 23, 2019 | 133.35 | 135.86 | 133.35 | 135.50 | 7,147 | +2.05(+1.54%) |
Apr 22, 2019 | 132.94 | 134.12 | 132.69 | 133.45 | 11,551 | -0.17(-0.13%) |
Apr 18, 2019 | 134.13 | 134.52 | 131.47 | 133.62 | 26,887 | -0.56(-0.42%) |
Apr 17, 2019 | 137.54 | 137.54 | 133.30 | 134.18 | 10,470 | -2.87(-2.10%) |
Apr 16, 2019 | 138.98 | 139.47 | 136.99 | 137.05 | 32,774 | -1.33(-0.96%) |
Apr 15, 2019 | 137.89 | 138.38 | 137.74 | 138.38 | 6,739 | +0.57(+0.41%) |
Apr 12, 2019 | 139.04 | 139.04 | 137.57 | 137.81 | 12,409 | -0.97(-0.70%) |
Apr 11, 2019 | 140.28 | 140.86 | 138.36 | 138.78 | 24,266 | -1.22(-0.87%) |
Apr 10, 2019 | 140.34 | 140.47 | 139.95 | 140.00 | 3,264 | -0.07(-0.05%) |
Apr 09, 2019 | 141.05 | 141.05 | 140.06 | 140.07 | 3,206 | -1.99(-1.40%) |
Apr 08, 2019 | 142.07 | 142.13 | 141.76 | 142.07 | 4,789 | +0.12(+0.09%) |
Apr 05, 2019 | 141.84 | 142.53 | 141.84 | 141.94 | 4,680 | +0.81(+0.57%) |
Apr 04, 2019 | 141.01 | 141.32 | 140.41 | 141.14 | 8,668 | +0.01(+0.01%) |
Apr 03, 2019 | 141.65 | 141.74 | 140.60 | 141.13 | 12,052 | -0.18(-0.13%) |
Apr 02, 2019 | 141.77 | 141.87 | 141.31 | 141.31 | 10,593 | -0.43(-0.30%) |
Apr 01, 2019 | 142.49 | 142.49 | 141.75 | 141.75 | 3,928 | +0.29(+0.21%) |
Mar 29, 2019 | 140.60 | 141.47 | 140.60 | 141.45 | 8,817 | +0.85(+0.60%) |
Mar 28, 2019 | 140.51 | 140.90 | 139.96 | 140.60 | 26,233 | +0.64(+0.46%) |
Mar 27, 2019 | 140.82 | 141.33 | 139.29 | 139.96 | 15,076 | -0.75(-0.53%) |
Mar 26, 2019 | 140.39 | 141.60 | 140.39 | 140.72 | 6,712 | +1.25(+0.90%) |
Mar 25, 2019 | 139.86 | 140.09 | 139.11 | 139.47 | 10,593 | -0.61(-0.43%) |
Mar 22, 2019 | 141.83 | 141.83 | 140.08 | 140.08 | 9,797 | -2.52(-1.77%) |
Mar 21, 2019 | 140.97 | 143.21 | 140.97 | 142.59 | 6,461 | +0.98(+0.69%) |
Mar 20, 2019 | 141.86 | 142.45 | 140.90 | 141.61 | 7,086 | -0.54(-0.38%) |
Mar 19, 2019 | 141.13 | 142.52 | 141.13 | 142.16 | 15,082 | +1.26(+0.90%) |
Mar 18, 2019 | 140.91 | 141.36 | 140.51 | 140.90 | 12,699 | +0.73(+0.52%) |
Mar 15, 2019 | 140.13 | 140.44 | 139.37 | 140.16 | 15,950 | +0.20(+0.14%) |
Mar 14, 2019 | 140.85 | 140.93 | 139.91 | 139.96 | 12,239 | -1.12(-0.80%) |
Mar 13, 2019 | 140.52 | 141.43 | 140.32 | 141.09 | 12,495 | +1.14(+0.82%) |
Mar 12, 2019 | 139.51 | 140.70 | 139.51 | 139.94 | 2,952 | +0.94(+0.68%) |
Mar 11, 2019 | 138.02 | 139.09 | 137.80 | 139.00 | 4,645 | +0.99(+0.72%) |
Mar 08, 2019 | 137.81 | 138.01 | 136.66 | 138.01 | 2,949 | -0.56(-0.41%) |
Mar 07, 2019 | 139.25 | 139.26 | 137.92 | 138.58 | 5,210 | -0.66(-0.48%) |
Mar 06, 2019 | 142.75 | 142.79 | 139.04 | 139.24 | 8,953 | -3.55(-2.48%) |
Mar 05, 2019 | 143.03 | 143.63 | 142.52 | 142.79 | 3,458 | -0.24(-0.17%) |
Mar 04, 2019 | 144.57 | 145.14 | 141.71 | 143.03 | 6,113 | -0.93(-0.65%) |
Mar 01, 2019 | 142.20 | 144.07 | 142.17 | 143.97 | 6,008 | +2.40(+1.70%) |
Feb 28, 2019 | 140.05 | 142.32 | 140.05 | 141.57 | 7,176 | +1.93(+1.38%) |
Feb 27, 2019 | 138.80 | 140.50 | 138.80 | 139.63 | 12,429 | +0.44(+0.31%) |
Feb 26, 2019 | 138.94 | 139.92 | 138.94 | 139.20 | 6,067 | +0.03(+0.02%) |
Feb 25, 2019 | 139.42 | 140.14 | 139.17 | 139.17 | 5,991 | +0.14(+0.10%) |
Feb 22, 2019 | 136.91 | 139.03 | 136.91 | 139.03 | 7,975 | +2.29(+1.68%) |
Feb 21, 2019 | 137.91 | 137.91 | 136.30 | 136.74 | 7,003 | -1.26(-0.91%) |
Feb 20, 2019 | 138.95 | 138.95 | 137.31 | 138.00 | 5,416 | -1.00(-0.72%) |
Feb 19, 2019 | 138.69 | 139.81 | 138.69 | 139.00 | 6,942 | -0.36(-0.26%) |
Feb 15, 2019 | 138.49 | 139.35 | 138.19 | 139.35 | 4,916 | +1.92(+1.40%) |
Feb 14, 2019 | 135.68 | 137.86 | 135.68 | 137.43 | 11,565 | +1.22(+0.89%) |
Feb 13, 2019 | 136.25 | 136.62 | 135.80 | 136.21 | 10,720 | +0.46(+0.34%) |
Feb 12, 2019 | 134.09 | 135.89 | 134.09 | 135.75 | 6,762 | +2.20(+1.64%) |
Feb 11, 2019 | 134.05 | 134.14 | 132.86 | 133.56 | 14,982 | -0.36(-0.27%) |
Feb 08, 2019 | 132.48 | 134.03 | 132.48 | 133.91 | 70,683 | +0.81(+0.61%) |
Feb 07, 2019 | 134.51 | 134.56 | 132.54 | 133.10 | 6,984 | -2.30(-1.70%) |
Feb 06, 2019 | 135.34 | 135.91 | 134.30 | 135.40 | 10,254 | -0.48(-0.35%) |
Feb 05, 2019 | 135.89 | 137.43 | 135.80 | 135.87 | 5,427 | +0.48(+0.35%) |
Feb 04, 2019 | 134.92 | 135.40 | 134.42 | 135.40 | 9,579 | +0.03(+0.02%) |
Feb 01, 2019 | 134.76 | 135.69 | 134.51 | 135.37 | 32,665 | +0.51(+0.38%) |
Jan 31, 2019 | 132.55 | 135.14 | 132.55 | 134.86 | 21,002 | +1.91(+1.44%) |
Jan 30, 2019 | 131.36 | 132.94 | 131.25 | 132.94 | 7,227 | +1.73(+1.32%) |
Jan 29, 2019 | 130.88 | 131.43 | 130.34 | 131.22 | 39,594 | +0.31(+0.24%) |
Jan 28, 2019 | 131.67 | 132.40 | 130.59 | 130.90 | 34,969 | -1.65(-1.24%) |
Jan 25, 2019 | 132.15 | 132.72 | 132.15 | 132.55 | 10,160 | +1.09(+0.83%) |
Jan 24, 2019 | 132.74 | 132.74 | 131.04 | 131.46 | 6,113 | -1.89(-1.42%) |
Jan 23, 2019 | 133.74 | 134.33 | 132.58 | 133.36 | 5,639 | -0.19(-0.14%) |
Jan 22, 2019 | 134.03 | 134.10 | 132.88 | 133.55 | 10,151 | -1.45(-1.07%) |
Jan 18, 2019 | 134.76 | 135.02 | 134.17 | 135.00 | 5,899 | +0.62(+0.46%) |
Jan 17, 2019 | 133.56 | 135.01 | 133.56 | 134.37 | 5,133 | +0.98(+0.74%) |
Jan 16, 2019 | 134.71 | 135.22 | 133.38 | 133.39 | 5,639 | -0.71(-0.53%) |
Jan 15, 2019 | 132.51 | 134.22 | 132.51 | 134.10 | 18,078 | +1.73(+1.31%) |
Jan 14, 2019 | 132.88 | 132.88 | 132.37 | 132.37 | 2,969 | -1.59(-1.19%) |
Jan 11, 2019 | 132.89 | 133.96 | 132.56 | 133.96 | 16,824 | +0.71(+0.54%) |
Jan 10, 2019 | 132.72 | 133.25 | 131.49 | 133.25 | 3,629 | +0.47(+0.35%) |
Jan 09, 2019 | 134.01 | 134.01 | 132.58 | 132.78 | 20,643 | -0.77(-0.58%) |
Jan 08, 2019 | 133.86 | 133.86 | 131.81 | 133.55 | 9,243 | +1.10(+0.83%) |
Jan 07, 2019 | 130.47 | 133.37 | 130.47 | 132.45 | 14,004 | +2.12(+1.63%) |
Jan 04, 2019 | 127.73 | 130.33 | 127.20 | 130.33 | 32,009 | +4.91(+3.92%) |
Jan 03, 2019 | 128.65 | 128.65 | 125.33 | 125.41 | 13,713 | -3.72(-2.88%) |
Jan 02, 2019 | 126.76 | 129.65 | 126.76 | 129.14 | 33,427 | +0.28(+0.22%) |
Dec 31, 2018 | 128.14 | 128.85 | 127.37 | 128.85 | 102,474 | +1.59(+1.25%) |
Dec 28, 2018 | 127.07 | 128.84 | 126.12 | 127.26 | 12,782 | +1.03(+0.81%) |
Dec 27, 2018 | 123.77 | 126.23 | 122.18 | 126.23 | 26,675 | -0.03(-0.02%) |
Dec 26, 2018 | 120.87 | 126.26 | 120.75 | 126.26 | 23,092 | +5.43(+4.49%) |
Dec 24, 2018 | 121.90 | 122.47 | 120.74 | 120.83 | 15,622 | -1.88(-1.53%) |
Dec 21, 2018 | 126.00 | 126.00 | 122.71 | 122.71 | 59,540 | -2.94(-2.34%) |
Dec 20, 2018 | 126.98 | 128.04 | 124.82 | 125.65 | 23,456 | -2.61(-2.04%) |
Dec 19, 2018 | 131.18 | 131.77 | 127.48 | 128.27 | 16,243 | -2.67(-2.04%) |
Dec 18, 2018 | 133.72 | 133.72 | 129.92 | 130.94 | 78,387 | -1.22(-0.92%) |
Dec 17, 2018 | 134.51 | 134.78 | 131.56 | 132.16 | 109,780 | -3.16(-2.33%) |
Dec 14, 2018 | 138.45 | 139.20 | 134.90 | 135.31 | 18,506 | -4.75(-3.39%) |
Dec 13, 2018 | 141.13 | 141.13 | 139.58 | 140.06 | 23,034 | -0.92(-0.65%) |
Dec 12, 2018 | 141.53 | 142.44 | 140.99 | 140.99 | 25,940 | +0.90(+0.65%) |
Dec 11, 2018 | 140.52 | 141.31 | 138.65 | 140.08 | 36,010 | +0.12(+0.09%) |
Dec 10, 2018 | 139.61 | 140.25 | 136.97 | 139.96 | 57,410 | +0.12(+0.09%) |
Dec 07, 2018 | 142.45 | 142.45 | 139.04 | 139.84 | 38,218 | -2.06(-1.45%) |
Dec 06, 2018 | 141.45 | 142.02 | 138.90 | 141.91 | 28,586 | -1.32(-0.92%) |
Dec 04, 2018 | 146.18 | 147.08 | 142.99 | 143.23 | 128,452 | -3.02(-2.07%) |
Dec 03, 2018 | 145.82 | 146.43 | 145.53 | 146.25 | 14,729 | +2.37(+1.64%) |
Nov 30, 2018 | 142.53 | 143.89 | 142.02 | 143.89 | 13,031 | +1.51(+1.06%) |
Nov 29, 2018 | 141.63 | 143.27 | 141.57 | 142.38 | 10,801 | +0.50(+0.35%) |
Nov 28, 2018 | 139.42 | 141.90 | 139.16 | 141.88 | 4,848 | +2.91(+2.10%) |
Nov 27, 2018 | 138.38 | 139.06 | 138.24 | 138.97 | 12,091 | -0.61(-0.44%) |
Nov 26, 2018 | 140.39 | 140.39 | 138.98 | 139.58 | 14,032 | -0.16(-0.11%) |
Nov 23, 2018 | 138.04 | 140.63 | 138.04 | 139.74 | 2,628 | +0.92(+0.66%) |
Nov 21, 2018 | 138.81 | 138.81 | 138.81 | 0 | -0.05(-0.03%) | |
Nov 20, 2018 | 138.06 | 140.05 | 138.06 | 138.86 | 15,294 | -1.28(-0.91%) |
Nov 19, 2018 | 140.58 | 141.21 | 138.85 | 140.14 | 9,830 | -0.71(-0.51%) |
Nov 16, 2018 | 140.20 | 141.01 | 139.14 | 140.85 | 5,475 | +1.59(+1.14%) |
Nov 15, 2018 | 136.98 | 139.37 | 136.26 | 139.26 | 10,781 | +1.46(+1.06%) |
Nov 14, 2018 | 140.12 | 140.12 | 137.16 | 137.80 | 15,101 | -2.74(-1.95%) |
Nov 13, 2018 | 141.90 | 142.82 | 140.19 | 140.54 | 11,842 | -0.79(-0.56%) |
Nov 12, 2018 | 142.77 | 142.91 | 141.32 | 141.32 | 12,004 | -1.73(-1.21%) |
Nov 09, 2018 | 143.62 | 143.78 | 142.85 | 143.06 | 4,051 | -1.17(-0.81%) |
Nov 08, 2018 | 144.90 | 145.32 | 144.08 | 144.23 | 8,797 | -0.99(-0.68%) |
Nov 07, 2018 | 143.53 | 145.47 | 143.39 | 145.21 | 9,035 | +2.49(+1.75%) |
Nov 06, 2018 | 144.06 | 144.06 | 142.19 | 142.72 | 10,209 | +0.13(+0.09%) |
Nov 05, 2018 | 142.45 | 142.75 | 141.47 | 142.59 | 2,974 | +0.65(+0.46%) |
Nov 02, 2018 | 144.17 | 144.57 | 141.33 | 141.94 | 31,428 | -0.88(-0.61%) |
Nov 01, 2018 | 139.84 | 143.09 | 139.84 | 142.82 | 58,680 | +3.64(+2.62%) |
Oct 31, 2018 | 139.82 | 140.22 | 138.82 | 139.18 | 11,327 | +0.53(+0.38%) |
Oct 30, 2018 | 137.81 | 138.67 | 136.72 | 138.65 | 14,821 | +0.49(+0.36%) |
Oct 29, 2018 | 140.79 | 141.65 | 136.52 | 138.16 | 86,941 | -0.27(-0.20%) |
Oct 26, 2018 | 138.78 | 139.93 | 136.62 | 138.43 | 17,849 | -1.89(-1.35%) |
Oct 25, 2018 | 138.17 | 141.52 | 136.93 | 140.32 | 15,684 | +2.30(+1.67%) |
Oct 24, 2018 | 143.86 | 144.62 | 137.95 | 138.02 | 28,299 | -6.27(-4.35%) |
Oct 23, 2018 | 143.28 | 145.09 | 141.79 | 144.29 | 11,392 | -0.88(-0.61%) |
Oct 22, 2018 | 145.24 | 145.41 | 144.34 | 145.18 | 10,426 | -1.21(-0.83%) |
Oct 19, 2018 | 148.21 | 148.57 | 146.08 | 146.38 | 21,353 | -1.05(-0.71%) |
Oct 18, 2018 | 148.88 | 148.88 | 146.29 | 147.43 | 7,191 | -1.84(-1.23%) |
Oct 17, 2018 | 147.65 | 149.52 | 147.16 | 149.27 | 11,512 | +1.03(+0.70%) |
Oct 16, 2018 | 144.94 | 148.38 | 144.71 | 148.24 | 47,353 | +4.02(+2.79%) |
Oct 15, 2018 | 143.66 | 144.97 | 143.51 | 144.22 | 8,924 | -0.11(-0.08%) |
Oct 12, 2018 | 143.40 | 144.59 | 142.78 | 144.33 | 7,336 | +2.25(+1.58%) |
Oct 11, 2018 | 146.00 | 146.22 | 141.31 | 142.08 | 25,887 | -4.46(-3.04%) |
Oct 10, 2018 | 150.13 | 150.37 | 146.47 | 146.54 | 19,021 | -3.40(-2.27%) |
Oct 09, 2018 | 148.35 | 150.54 | 148.35 | 149.94 | 27,988 | +0.15(+0.10%) |
Oct 08, 2018 | 149.59 | 150.34 | 149.54 | 149.79 | 2,594 | -0.29(-0.19%) |
Oct 05, 2018 | 151.41 | 151.41 | 148.81 | 150.08 | 4,599 | -0.32(-0.21%) |
Oct 04, 2018 | 152.69 | 152.69 | 149.26 | 150.40 | 13,251 | -2.67(-1.74%) |
Oct 03, 2018 | 151.98 | 153.52 | 151.98 | 153.07 | 10,385 | +1.56(+1.03%) |
Oct 02, 2018 | 151.44 | 151.81 | 150.76 | 151.51 | 78,591 | +0.06(+0.04%) |
Oct 01, 2018 | 153.61 | 153.71 | 151.20 | 151.44 | 84,079 | -1.84(-1.20%) |
Sep 28, 2018 | 152.73 | 153.69 | 151.59 | 153.29 | 16,754 | -0.04(-0.02%) |
Sep 27, 2018 | 152.99 | 153.55 | 152.96 | 153.32 | 6,770 | +0.78(+0.51%) |
Sep 26, 2018 | 153.52 | 154.13 | 152.55 | 152.55 | 5,028 | -0.67(-0.44%) |
Sep 25, 2018 | 153.77 | 154.17 | 153.12 | 153.22 | 22,747 | -0.16(-0.11%) |
Sep 24, 2018 | 153.60 | 153.60 | 153.38 | 153.38 | 3,143 | -0.76(-0.50%) |
Sep 21, 2018 | 154.72 | 155.11 | 154.10 | 154.15 | 22,721 | -0.26(-0.17%) |
Sep 20, 2018 | 152.39 | 154.44 | 152.39 | 154.40 | 6,277 | +2.75(+1.81%) |
Sep 19, 2018 | 152.14 | 152.65 | 151.62 | 151.65 | 5,600 | -0.26(-0.17%) |
Sep 18, 2018 | 151.23 | 152.28 | 150.93 | 151.91 | 23,507 | +1.25(+0.83%) |
Sep 17, 2018 | 152.13 | 152.13 | 150.57 | 150.67 | 4,318 | -1.64(-1.08%) |
Sep 14, 2018 | 152.66 | 152.83 | 152.05 | 152.31 | 5,159 | -0.56(-0.37%) |
Sep 13, 2018 | 152.55 | 153.00 | 152.41 | 152.87 | 8,573 | +0.64(+0.42%) |
Sep 12, 2018 | 151.55 | 152.45 | 151.55 | 152.23 | 4,356 | +0.33(+0.22%) |
Sep 11, 2018 | 151.99 | 152.19 | 151.15 | 151.91 | 6,065 | -0.58(-0.38%) |
Sep 10, 2018 | 153.56 | 153.87 | 152.49 | 152.49 | 5,118 | -0.82(-0.53%) |
Sep 07, 2018 | 153.24 | 153.49 | 152.53 | 153.31 | 10,757 | +0.19(+0.12%) |
Sep 06, 2018 | 154.25 | 154.25 | 152.93 | 153.12 | 2,156 | -1.13(-0.73%) |
Sep 05, 2018 | 153.78 | 154.35 | 153.52 | 154.25 | 11,924 | +0.60(+0.39%) |
Sep 04, 2018 | 154.11 | 154.11 | 152.72 | 153.65 | 6,464 | -0.81(-0.53%) |
Aug 31, 2018 | 154.47 | 154.47 | 154.47 | 0 | +0.70(+0.46%) | |
Aug 30, 2018 | 153.32 | 154.55 | 153.32 | 153.76 | 4,915 | -0.17(-0.11%) |
Aug 29, 2018 | 152.51 | 154.06 | 152.47 | 153.94 | 14,558 | +0.70(+0.46%) |
Aug 28, 2018 | 152.60 | 153.30 | 152.60 | 153.24 | 7,128 | +0.24(+0.15%) |
Aug 27, 2018 | 153.40 | 153.51 | 152.78 | 153.00 | 14,579 | +0.20(+0.13%) |
Aug 24, 2018 | 152.54 | 152.80 | 151.70 | 152.80 | 25,026 | +0.29(+0.19%) |
Aug 23, 2018 | 152.95 | 153.09 | 152.33 | 152.51 | 3,980 | -0.74(-0.48%) |
Aug 22, 2018 | 152.37 | 153.60 | 152.37 | 153.24 | 8,585 | -0.17(-0.11%) |
Aug 21, 2018 | 154.23 | 154.23 | 152.91 | 153.42 | 93,196 | -0.49(-0.32%) |
Aug 20, 2018 | 152.71 | 154.02 | 152.71 | 153.91 | 29,971 | +1.20(+0.79%) |
Aug 17, 2018 | 151.87 | 153.13 | 151.49 | 152.71 | 11,854 | +0.45(+0.30%) |
Aug 16, 2018 | 150.80 | 152.25 | 150.57 | 152.25 | 9,856 | +1.58(+1.05%) |
Aug 15, 2018 | 150.09 | 150.68 | 149.25 | 150.68 | 6,814 | -0.08(-0.05%) |
Aug 14, 2018 | 150.60 | 151.24 | 150.48 | 150.76 | 6,798 | +0.43(+0.28%) |
Aug 13, 2018 | 150.18 | 150.73 | 149.99 | 150.33 | 5,974 | +0.15(+0.10%) |
Aug 10, 2018 | 149.91 | 150.35 | 149.77 | 150.18 | 4,280 | -0.13(-0.09%) |
Aug 09, 2018 | 150.78 | 151.04 | 150.31 | 150.31 | 12,727 | -1.42(-0.94%) |
Aug 08, 2018 | 150.47 | 151.97 | 150.08 | 151.73 | 8,844 | +1.19(+0.79%) |
Aug 07, 2018 | 149.65 | 151.06 | 149.65 | 150.55 | 10,993 | +1.28(+0.85%) |
Aug 06, 2018 | 148.12 | 149.60 | 148.12 | 149.27 | 8,660 | +0.70(+0.47%) |
Aug 03, 2018 | 147.79 | 148.63 | 147.79 | 148.57 | 4,829 | +0.44(+0.30%) |
Aug 02, 2018 | 147.63 | 148.64 | 147.06 | 148.13 | 58,799 | +0.57(+0.39%) |
Aug 01, 2018 | 147.18 | 147.92 | 146.90 | 147.56 | 83,094 | +0.44(+0.30%) |
Jul 31, 2018 | 145.83 | 147.51 | 145.72 | 147.12 | 11,004 | +1.90(+1.31%) |
Jul 30, 2018 | 144.46 | 145.59 | 144.46 | 145.23 | 3,095 | +0.68(+0.47%) |
Jul 27, 2018 | 145.11 | 145.11 | 143.88 | 144.54 | 2,524 | -1.15(-0.79%) |
Jul 26, 2018 | 145.96 | 146.47 | 145.21 | 145.69 | 4,670 | -0.06(-0.04%) |
Jul 25, 2018 | 143.50 | 145.75 | 143.50 | 145.75 | 16,211 | +1.68(+1.16%) |
Jul 24, 2018 | 144.87 | 144.87 | 143.25 | 144.08 | 20,007 | +0.21(+0.15%) |
Jul 23, 2018 | 143.48 | 144.20 | 143.43 | 143.87 | 1,920 | +0.31(+0.22%) |
Jul 20, 2018 | 143.18 | 143.87 | 143.18 | 143.56 | 11,682 | -0.51(-0.35%) |
Jul 19, 2018 | 143.33 | 144.07 | 143.03 | 144.07 | 15,726 | -0.27(-0.19%) |
Jul 18, 2018 | 144.14 | 144.33 | 143.72 | 144.33 | 17,802 | -0.34(-0.23%) |
Jul 17, 2018 | 143.41 | 144.91 | 143.41 | 144.67 | 5,155 | +1.40(+0.98%) |
Jul 16, 2018 | 143.90 | 143.90 | 142.81 | 143.27 | 4,053 | -1.62(-1.12%) |
Jul 13, 2018 | 145.19 | 145.60 | 144.86 | 144.89 | 9,001 | -0.60(-0.41%) |
Jul 12, 2018 | 144.32 | 145.54 | 144.32 | 145.49 | 9,253 | +1.49(+1.03%) |
Jul 11, 2018 | 142.75 | 144.01 | 142.75 | 144.01 | 3,306 | -0.04(-0.03%) |
Jul 10, 2018 | 144.22 | 144.22 | 143.48 | 144.04 | 9,101 | +0.11(+0.08%) |
Jul 09, 2018 | 143.19 | 144.39 | 143.11 | 143.93 | 10,544 | +1.01(+0.71%) |
Jul 06, 2018 | 140.84 | 143.03 | 140.84 | 142.92 | 12,035 | +2.20(+1.57%) |
Jul 05, 2018 | 139.31 | 140.77 | 139.25 | 140.72 | 7,815 | +1.93(+1.39%) |
Jul 03, 2018 | 138.79 | 138.79 | 138.79 | 0 | +1.07(+0.78%) | |
Jul 02, 2018 | 136.88 | 137.71 | 136.29 | 137.71 | 5,182 | -0.18(-0.13%) |
Jun 29, 2018 | 138.85 | 138.98 | 137.89 | 137.89 | 6,670 | +0.13(+0.09%) |
Jun 28, 2018 | 136.85 | 138.37 | 135.99 | 137.77 | 16,455 | +0.97(+0.71%) |
Jun 27, 2018 | 137.99 | 139.18 | 136.73 | 136.80 | 8,026 | -1.97(-1.42%) |
Jun 26, 2018 | 138.78 | 139.31 | 137.57 | 138.77 | 5,986 | +0.07(+0.05%) |
Jun 25, 2018 | 139.86 | 139.86 | 137.78 | 138.71 | 12,098 | -1.78(-1.27%) |
Jun 22, 2018 | 140.31 | 140.56 | 140.24 | 140.49 | 12,042 | +0.36(+0.26%) |
Jun 21, 2018 | 141.19 | 142.30 | 139.90 | 140.12 | 19,767 | -1.89(-1.33%) |
Jun 20, 2018 | 141.57 | 142.40 | 141.54 | 142.01 | 27,900 | +1.28(+0.91%) |
Jun 19, 2018 | 139.77 | 140.78 | 139.77 | 140.73 | 15,650 | +0.38(+0.27%) |
Jun 18, 2018 | 140.83 | 140.83 | 140.06 | 140.35 | 9,268 | -1.22(-0.86%) |
Jun 15, 2018 | 141.57 | 140.33 | 141.57 | 5,515 | +0.35(+0.25%) | |
Jun 14, 2018 | 140.62 | 141.22 | 140.37 | 141.21 | 12,794 | +0.32(+0.23%) |
Jun 13, 2018 | 140.67 | 141.90 | 140.63 | 140.89 | 8,516 | +0.25(+0.18%) |
Jun 12, 2018 | 140.45 | 141.30 | 140.45 | 140.64 | 19,598 | +0.12(+0.08%) |
Jun 11, 2018 | 140.29 | 141.10 | 140.14 | 140.52 | 9,998 | +0.06(+0.05%) |
Jun 08, 2018 | 139.49 | 140.74 | 139.49 | 140.46 | 6,532 | +1.09(+0.78%) |
Jun 07, 2018 | 139.40 | 139.50 | 138.60 | 139.37 | 9,414 | +0.46(+0.33%) |
Jun 06, 2018 | 139.13 | 138.91 | 11,752 | +2.19(+1.60%) | ||
Jun 05, 2018 | 135.89 | 137.37 | 135.89 | 136.72 | 16,408 | +0.63(+0.46%) |
Jun 04, 2018 | 136.49 | 136.73 | 135.27 | 136.09 | 7,094 | -0.61(-0.44%) |
Jun 01, 2018 | 135.84 | 136.76 | 135.84 | 136.70 | 12,697 | +1.47(+1.09%) |
May 31, 2018 | 135.36 | 135.90 | 134.92 | 135.23 | 9,644 | -0.68(-0.50%) |
May 30, 2018 | 134.19 | 136.11 | 134.19 | 135.91 | 7,937 | +2.09(+1.56%) |
May 29, 2018 | 133.49 | 134.18 | 132.50 | 133.82 | 8,352 | -0.87(-0.65%) |
May 25, 2018 | 134.69 | 134.69 | 134.69 | 0 | +0.36(+0.27%) | |
May 24, 2018 | 134.28 | 134.72 | 133.82 | 134.33 | 4,888 | -0.18(-0.14%) |
May 23, 2018 | 134.78 | 135.12 | 134.31 | 134.51 | 6,039 | +0.30(+0.22%) |
May 22, 2018 | 134.61 | 135.11 | 134.21 | 134.21 | 5,096 | -0.39(-0.29%) |
May 21, 2018 | 136.20 | 136.34 | 134.45 | 134.60 | 5,269 | -1.34(-0.99%) |
May 18, 2018 | 135.51 | 136.01 | 134.86 | 135.94 | 8,946 | +0.28(+0.21%) |
May 17, 2018 | 134.48 | 135.84 | 133.95 | 135.66 | 12,391 | +1.22(+0.91%) |
May 16, 2018 | 134.08 | 134.84 | 133.50 | 134.45 | 13,662 | +0.36(+0.27%) |
May 15, 2018 | 134.04 | 134.30 | 133.70 | 134.08 | 25,953 | -0.59(-0.44%) |
May 14, 2018 | 134.43 | 135.56 | 134.18 | 134.67 | 16,284 | +0.87(+0.65%) |
May 11, 2018 | 131.02 | 133.80 | 131.02 | 133.80 | 4,072 | +3.31(+2.54%) |
May 10, 2018 | 129.85 | 131.90 | 129.85 | 130.49 | 4,463 | +1.23(+0.95%) |
May 09, 2018 | 127.99 | 129.45 | 127.46 | 129.26 | 20,195 | +1.27(+0.99%) |
May 08, 2018 | 128.50 | 128.60 | 127.59 | 127.99 | 8,745 | -1.02(-0.79%) |
May 07, 2018 | 128.76 | 129.68 | 128.76 | 129.01 | 27,583 | +0.12(+0.09%) |
May 04, 2018 | 126.98 | 129.31 | 126.62 | 128.89 | 10,788 | +1.32(+1.03%) |
May 03, 2018 | 128.97 | 128.97 | 126.48 | 127.57 | 8,747 | -1.84(-1.42%) |
May 02, 2018 | 130.38 | 130.67 | 129.41 | 129.41 | 4,091 | -1.66(-1.27%) |