Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 129.94 | 131.12 | 128.36 | 130.57 | 2,368,852 | -1.41(-1.07%) |
May 30, 2019 | 131.63 | 133.85 | 131.63 | 131.98 | 3,300,396 | +0.51(+0.39%) |
May 29, 2019 | 127.78 | 131.69 | 127.19 | 131.46 | 3,234,716 | +3.32(+2.59%) |
May 28, 2019 | 130.85 | 130.85 | 128.13 | 128.15 | 2,138,459 | -1.29(-0.99%) |
May 24, 2019 | 128.72 | 129.85 | 128.02 | 129.43 | 2,755,645 | +2.31(+1.82%) |
May 23, 2019 | 127.31 | 128.37 | 126.17 | 127.12 | 2,774,387 | -2.15(-1.66%) |
May 22, 2019 | 128.47 | 130.49 | 128.29 | 129.27 | 2,819,983 | -0.10(-0.08%) |
May 21, 2019 | 127.67 | 129.94 | 127.21 | 129.38 | 3,829,603 | +3.28(+2.60%) |
May 20, 2019 | 124.79 | 126.69 | 123.59 | 126.10 | 3,988,509 | +0.51(+0.41%) |
May 17, 2019 | 130.41 | 131.69 | 124.05 | 125.59 | 8,392,216 | -10.41(-7.65%) |
May 16, 2019 | 136.18 | 137.92 | 135.07 | 135.99 | 3,104,702 | +1.07(+0.79%) |
May 15, 2019 | 135.81 | 136.57 | 134.16 | 134.92 | 2,501,889 | -2.11(-1.54%) |
May 14, 2019 | 136.21 | 138.73 | 135.49 | 137.03 | 2,496,411 | +0.77(+0.57%) |
May 13, 2019 | 139.73 | 140.23 | 135.24 | 136.26 | 3,405,932 | -9.10(-6.26%) |
May 10, 2019 | 144.22 | 145.63 | 141.56 | 145.36 | 1,882,864 | +0.53(+0.37%) |
May 09, 2019 | 143.22 | 145.59 | 141.40 | 144.83 | 2,174,968 | -0.10(-0.07%) |
May 08, 2019 | 146.39 | 146.98 | 144.71 | 144.93 | 1,939,373 | -2.02(-1.38%) |
May 07, 2019 | 147.50 | 148.00 | 144.66 | 146.95 | 2,342,651 | -2.25(-1.51%) |
May 06, 2019 | 150.21 | 150.44 | 147.30 | 149.21 | 3,127,301 | -6.27(-4.03%) |
May 03, 2019 | 153.81 | 155.78 | 153.18 | 155.48 | 1,128,065 | +2.60(+1.70%) |
May 02, 2019 | 153.69 | 155.24 | 151.04 | 152.88 | 1,827,573 | -0.39(-0.26%) |
May 01, 2019 | 154.27 | 155.86 | 153.27 | 153.27 | 1,425,071 | -1.01(-0.66%) |
Apr 30, 2019 | 155.25 | 155.25 | 152.15 | 154.28 | 1,689,425 | -0.62(-0.40%) |
Apr 29, 2019 | 154.08 | 155.22 | 153.75 | 154.90 | 955,083 | +1.19(+0.78%) |
Apr 26, 2019 | 151.68 | 153.73 | 150.54 | 153.71 | 1,061,184 | +2.98(+1.98%) |
Apr 25, 2019 | 152.77 | 153.26 | 150.20 | 150.73 | 1,348,953 | -3.26(-2.12%) |
Apr 24, 2019 | 155.84 | 156.23 | 153.94 | 153.99 | 1,571,036 | -2.28(-1.46%) |
Apr 23, 2019 | 157.17 | 157.70 | 156.01 | 156.27 | 2,030,245 | -1.29(-0.82%) |
Apr 22, 2019 | 156.72 | 158.32 | 156.40 | 157.56 | 1,477,924 | +0.09(+0.06%) |
Apr 18, 2019 | 154.62 | 158.35 | 154.37 | 157.47 | 2,378,406 | +3.35(+2.18%) |
Apr 17, 2019 | 153.57 | 154.43 | 152.63 | 154.12 | 1,449,363 | +0.83(+0.54%) |
Apr 16, 2019 | 151.36 | 153.92 | 151.25 | 153.29 | 1,406,538 | +1.93(+1.27%) |
Apr 15, 2019 | 150.75 | 151.45 | 150.33 | 151.36 | 1,140,595 | +0.96(+0.64%) |
Apr 12, 2019 | 150.62 | 151.21 | 148.95 | 150.40 | 1,309,814 | +1.21(+0.81%) |
Apr 11, 2019 | 147.77 | 149.32 | 147.09 | 149.19 | 1,247,703 | +1.43(+0.96%) |
Apr 10, 2019 | 148.11 | 148.71 | 145.09 | 147.76 | 2,948,719 | -0.19(-0.13%) |
Apr 09, 2019 | 151.07 | 151.29 | 147.61 | 147.95 | 2,631,178 | -5.75(-3.74%) |
Apr 08, 2019 | 152.75 | 153.74 | 152.01 | 153.70 | 1,216,614 | -0.03(-0.02%) |
Apr 05, 2019 | 153.55 | 154.11 | 152.96 | 153.73 | 1,389,685 | +0.73(+0.48%) |
Apr 04, 2019 | 152.27 | 153.49 | 152.15 | 152.99 | 1,285,220 | +0.79(+0.52%) |
Apr 03, 2019 | 151.87 | 152.82 | 151.06 | 152.20 | 1,455,822 | +1.18(+0.78%) |
Apr 02, 2019 | 150.81 | 151.56 | 149.81 | 151.02 | 1,271,413 | +0.20(+0.13%) |
Apr 01, 2019 | 150.57 | 151.91 | 149.67 | 150.82 | 1,472,226 | +1.93(+1.29%) |
Mar 29, 2019 | 148.03 | 150.16 | 147.62 | 148.89 | 1,999,557 | +1.64(+1.11%) |
Mar 28, 2019 | 147.18 | 147.64 | 146.00 | 147.25 | 1,205,928 | +0.53(+0.36%) |
Mar 27, 2019 | 146.59 | 146.99 | 144.69 | 146.72 | 1,152,227 | +0.62(+0.43%) |
Mar 26, 2019 | 146.88 | 147.28 | 145.09 | 146.10 | 1,118,278 | +0.25(+0.17%) |
Mar 25, 2019 | 144.95 | 146.70 | 144.61 | 145.85 | 1,226,684 | +1.29(+0.89%) |
Mar 22, 2019 | 146.77 | 147.35 | 143.93 | 144.56 | 2,349,214 | -3.51(-2.37%) |
Mar 21, 2019 | 146.95 | 148.96 | 146.94 | 148.07 | 1,167,372 | +0.06(+0.04%) |
Mar 20, 2019 | 148.81 | 149.72 | 146.49 | 148.01 | 2,175,891 | -1.22(-0.81%) |
Mar 19, 2019 | 149.65 | 151.25 | 148.39 | 149.22 | 1,818,034 | +0.62(+0.42%) |
Mar 18, 2019 | 146.45 | 148.78 | 146.08 | 148.60 | 2,116,989 | +1.99(+1.36%) |
Mar 15, 2019 | 146.12 | 147.71 | 145.91 | 146.61 | 2,574,018 | +0.36(+0.25%) |
Mar 14, 2019 | 147.45 | 147.62 | 145.51 | 146.25 | 1,722,529 | -1.78(-1.20%) |
Mar 13, 2019 | 148.10 | 149.23 | 147.22 | 148.03 | 1,792,614 | +0.50(+0.34%) |
Mar 12, 2019 | 148.84 | 149.25 | 147.14 | 147.53 | 1,675,299 | -1.19(-0.80%) |
Mar 11, 2019 | 147.51 | 148.94 | 147.06 | 148.72 | 1,445,752 | +1.31(+0.89%) |
Mar 08, 2019 | 144.51 | 148.30 | 144.51 | 147.41 | 1,895,617 | +0.92(+0.63%) |
Mar 07, 2019 | 146.36 | 146.78 | 144.19 | 146.49 | 2,212,718 | -0.20(-0.14%) |
Mar 06, 2019 | 149.48 | 149.54 | 146.30 | 146.69 | 2,405,161 | -2.98(-1.99%) |
Mar 05, 2019 | 153.31 | 153.66 | 149.62 | 149.67 | 2,120,582 | -4.05(-2.64%) |
Mar 04, 2019 | 152.59 | 154.83 | 152.17 | 153.72 | 2,872,670 | +2.33(+1.54%) |
Mar 01, 2019 | 152.82 | 153.85 | 150.87 | 151.39 | 1,800,259 | -0.68(-0.45%) |
Feb 28, 2019 | 151.32 | 152.99 | 150.64 | 152.07 | 1,917,972 | +0.42(+0.28%) |
Feb 27, 2019 | 151.58 | 151.81 | 150.50 | 151.65 | 1,996,132 | -0.20(-0.13%) |
Feb 26, 2019 | 151.53 | 153.01 | 150.93 | 151.85 | 1,751,457 | -0.98(-0.64%) |
Feb 25, 2019 | 154.80 | 155.57 | 152.76 | 152.83 | 2,699,680 | -1.03(-0.67%) |
Feb 22, 2019 | 151.11 | 153.89 | 151.11 | 153.86 | 2,122,038 | +2.89(+1.92%) |
Feb 21, 2019 | 148.30 | 152.31 | 148.30 | 150.97 | 3,061,020 | +8.36(+5.86%) |
Feb 20, 2019 | 146.37 | 148.90 | 142.61 | 142.61 | 3,612,744 | -3.18(-2.18%) |
Feb 19, 2019 | 145.43 | 147.21 | 144.67 | 145.78 | 3,205,437 | -1.60(-1.09%) |
Feb 15, 2019 | 147.83 | 151.47 | 145.83 | 147.39 | 8,175,004 | -3.18(-2.11%) |
Feb 14, 2019 | 149.59 | 151.49 | 148.84 | 150.57 | 2,185,748 | -0.26(-0.17%) |
Feb 13, 2019 | 151.93 | 152.50 | 150.24 | 150.83 | 2,995,262 | -2.31(-1.51%) |
Feb 12, 2019 | 151.51 | 153.80 | 151.02 | 153.14 | 2,041,923 | +3.01(+2.01%) |
Feb 11, 2019 | 151.69 | 152.26 | 150.11 | 150.12 | 1,989,240 | -0.75(-0.50%) |
Feb 08, 2019 | 148.56 | 150.91 | 148.56 | 150.88 | 1,756,355 | +0.88(+0.59%) |
Feb 07, 2019 | 150.82 | 151.85 | 148.43 | 149.99 | 2,683,957 | -1.74(-1.15%) |
Feb 06, 2019 | 152.15 | 152.88 | 151.11 | 151.74 | 1,791,157 | -0.49(-0.32%) |
Feb 05, 2019 | 152.62 | 152.95 | 151.12 | 152.23 | 1,698,568 | -0.28(-0.18%) |
Feb 04, 2019 | 152.09 | 152.85 | 150.50 | 152.51 | 2,054,435 | +0.58(+0.38%) |
Feb 01, 2019 | 152.11 | 152.37 | 151.07 | 151.92 | 1,838,445 | -0.11(-0.07%) |
Jan 31, 2019 | 150.58 | 152.85 | 148.49 | 152.03 | 3,363,544 | +1.01(+0.67%) |
Jan 30, 2019 | 150.10 | 151.74 | 148.39 | 151.02 | 2,145,299 | +2.25(+1.51%) |
Jan 29, 2019 | 145.99 | 149.20 | 145.37 | 148.77 | 2,372,799 | +3.70(+2.55%) |
Jan 28, 2019 | 145.63 | 146.86 | 143.88 | 145.07 | 2,371,974 | -4.65(-3.10%) |
Jan 25, 2019 | 148.91 | 150.94 | 148.21 | 149.72 | 1,970,479 | +2.85(+1.94%) |
Jan 24, 2019 | 146.24 | 147.48 | 145.61 | 146.87 | 1,728,159 | +0.76(+0.52%) |
Jan 23, 2019 | 147.90 | 148.97 | 144.85 | 146.11 | 1,919,734 | -1.14(-0.77%) |
Jan 22, 2019 | 151.00 | 151.11 | 145.90 | 147.25 | 2,239,885 | -5.35(-3.51%) |
Jan 18, 2019 | 150.18 | 154.06 | 150.03 | 152.60 | 4,185,071 | +4.21(+2.84%) |
Jan 17, 2019 | 145.30 | 149.85 | 144.84 | 148.39 | 2,324,693 | +2.47(+1.69%) |
Jan 16, 2019 | 145.78 | 147.11 | 145.47 | 145.92 | 1,576,419 | +0.33(+0.23%) |
Jan 15, 2019 | 145.78 | 147.17 | 144.40 | 145.59 | 1,476,822 | -0.33(-0.23%) |
Jan 14, 2019 | 144.81 | 146.79 | 144.47 | 145.92 | 1,472,345 | -0.81(-0.55%) |
Jan 11, 2019 | 146.26 | 148.13 | 145.18 | 146.73 | 2,199,490 | -0.78(-0.53%) |
Jan 10, 2019 | 142.44 | 147.80 | 140.44 | 147.51 | 2,905,480 | +4.44(+3.10%) |
Jan 09, 2019 | 146.34 | 146.38 | 142.30 | 143.07 | 3,380,968 | -2.40(-1.65%) |
Jan 08, 2019 | 143.72 | 146.37 | 142.78 | 145.47 | 3,370,775 | +2.56(+1.79%) |
Jan 07, 2019 | 140.84 | 144.56 | 139.88 | 142.91 | 3,168,324 | +2.30(+1.63%) |
Jan 04, 2019 | 136.28 | 140.69 | 136.13 | 140.61 | 2,749,632 | +7.07(+5.30%) |
Jan 03, 2019 | 136.66 | 136.89 | 132.29 | 133.54 | 2,224,999 | -3.76(-2.74%) |
Jan 02, 2019 | 135.56 | 138.74 | 135.56 | 137.29 | 2,143,663 | -0.99(-0.72%) |
Dec 31, 2018 | 135.55 | 138.35 | 135.55 | 138.29 | 2,108,339 | +3.61(+2.68%) |
Dec 28, 2018 | 135.71 | 137.16 | 133.95 | 134.68 | 1,722,700 | -0.63(-0.47%) |
Dec 27, 2018 | 130.22 | 135.31 | 129.26 | 135.31 | 2,664,103 | +3.18(+2.41%) |
Dec 26, 2018 | 127.66 | 132.17 | 125.54 | 132.13 | 2,443,711 | +5.43(+4.29%) |
Dec 24, 2018 | 130.73 | 131.27 | 126.70 | 126.70 | 1,566,418 | -5.17(-3.92%) |
Dec 21, 2018 | 133.30 | 135.64 | 131.39 | 131.87 | 4,263,248 | -1.52(-1.14%) |
Dec 20, 2018 | 133.83 | 136.81 | 131.51 | 133.39 | 3,060,277 | -1.33(-0.99%) |
Dec 19, 2018 | 137.66 | 140.18 | 133.09 | 134.72 | 3,440,794 | -2.91(-2.11%) |
Dec 18, 2018 | 136.80 | 139.12 | 136.33 | 137.62 | 3,063,904 | +2.91(+2.16%) |
Dec 17, 2018 | 136.77 | 138.38 | 133.72 | 134.72 | 2,715,162 | -2.70(-1.97%) |
Dec 14, 2018 | 134.93 | 137.88 | 134.93 | 137.42 | 2,133,846 | +0.65(+0.47%) |
Dec 13, 2018 | 137.74 | 138.77 | 136.28 | 136.78 | 1,880,158 | +0.16(+0.11%) |
Dec 12, 2018 | 138.46 | 139.80 | 136.49 | 136.62 | 2,020,670 | +1.05(+0.78%) |
Dec 11, 2018 | 138.60 | 140.06 | 134.59 | 135.57 | 1,972,150 | -0.03(-0.02%) |
Dec 10, 2018 | 134.44 | 136.63 | 132.66 | 135.60 | 1,942,508 | -0.21(-0.16%) |
Dec 07, 2018 | 141.66 | 142.69 | 134.93 | 135.81 | 3,259,052 | -6.58(-4.62%) |
Dec 06, 2018 | 136.21 | 142.47 | 135.17 | 142.38 | 4,983,425 | +2.58(+1.85%) |
Dec 04, 2018 | 148.42 | 148.48 | 139.54 | 139.80 | 3,848,926 | -9.79(-6.55%) |
Dec 03, 2018 | 149.39 | 151.59 | 148.60 | 149.59 | 5,539,591 | +6.76(+4.73%) |
Nov 30, 2018 | 138.23 | 143.24 | 138.14 | 142.84 | 2,748,551 | +4.53(+3.27%) |
Nov 29, 2018 | 140.04 | 140.63 | 137.50 | 138.31 | 2,423,313 | -1.88(-1.34%) |
Nov 28, 2018 | 136.74 | 140.20 | 135.60 | 140.19 | 2,625,892 | +3.87(+2.84%) |
Nov 27, 2018 | 136.47 | 137.36 | 135.25 | 136.31 | 1,901,709 | -1.02(-0.75%) |
Nov 26, 2018 | 133.71 | 137.55 | 133.13 | 137.34 | 4,723,872 | +5.61(+4.26%) |
Nov 23, 2018 | 128.89 | 132.28 | 128.87 | 131.73 | 1,293,059 | +0.88(+0.68%) |
Nov 21, 2018 | 130.85 | 130.85 | 130.85 | 0 | +3.10(+2.43%) | |
Nov 20, 2018 | 129.55 | 129.55 | 125.30 | 127.75 | 4,009,943 | -3.73(-2.84%) |
Nov 19, 2018 | 135.83 | 136.65 | 131.05 | 131.48 | 3,150,161 | -4.89(-3.58%) |
Nov 16, 2018 | 134.39 | 136.70 | 133.92 | 136.37 | 2,523,445 | +1.08(+0.80%) |
Nov 15, 2018 | 131.52 | 136.26 | 131.42 | 135.29 | 3,269,693 | -0.48(-0.35%) |
Nov 14, 2018 | 136.85 | 138.56 | 133.87 | 135.77 | 1,977,882 | -0.01(-0.01%) |
Nov 13, 2018 | 133.91 | 138.40 | 133.76 | 135.78 | 3,838,365 | +2.45(+1.84%) |
Nov 12, 2018 | 133.72 | 134.59 | 132.39 | 133.33 | 1,694,557 | -0.22(-0.17%) |
Nov 09, 2018 | 134.22 | 134.35 | 131.92 | 133.55 | 2,799,189 | -1.72(-1.27%) |
Nov 08, 2018 | 136.29 | 136.66 | 133.76 | 135.26 | 2,059,971 | -1.62(-1.19%) |
Nov 07, 2018 | 135.16 | 138.13 | 134.42 | 136.89 | 2,343,976 | +2.73(+2.03%) |
Nov 06, 2018 | 131.35 | 134.19 | 131.04 | 134.16 | 1,875,303 | +2.60(+1.98%) |
Nov 05, 2018 | 131.07 | 132.36 | 130.84 | 131.56 | 1,709,743 | +0.86(+0.66%) |
Nov 02, 2018 | 131.45 | 132.77 | 130.19 | 130.70 | 3,185,752 | +0.99(+0.76%) |
Nov 01, 2018 | 125.62 | 130.16 | 125.06 | 129.71 | 3,203,075 | +4.80(+3.85%) |
Oct 31, 2018 | 124.15 | 126.38 | 124.15 | 124.91 | 2,188,346 | +2.47(+2.02%) |
Oct 30, 2018 | 120.35 | 122.62 | 119.23 | 122.44 | 2,545,614 | +2.03(+1.69%) |
Oct 29, 2018 | 124.87 | 125.23 | 118.34 | 120.41 | 3,550,949 | -2.25(-1.84%) |
Oct 26, 2018 | 124.04 | 124.79 | 121.37 | 122.66 | 5,173,432 | -3.49(-2.76%) |
Oct 25, 2018 | 125.08 | 127.55 | 123.88 | 126.14 | 2,010,774 | +2.67(+2.16%) |
Oct 24, 2018 | 128.79 | 129.44 | 123.17 | 123.48 | 4,046,187 | -5.29(-4.11%) |
Oct 23, 2018 | 128.76 | 130.32 | 126.03 | 128.77 | 5,602,606 | -5.36(-3.99%) |
Oct 22, 2018 | 135.43 | 135.52 | 133.11 | 134.13 | 1,845,807 | -0.43(-0.32%) |
Oct 19, 2018 | 136.05 | 137.41 | 134.06 | 134.56 | 2,061,847 | -1.19(-0.88%) |
Oct 18, 2018 | 138.78 | 139.31 | 134.37 | 135.75 | 2,701,934 | -4.09(-2.93%) |
Oct 17, 2018 | 139.37 | 140.62 | 137.81 | 139.85 | 1,643,891 | -0.29(-0.21%) |
Oct 16, 2018 | 138.32 | 140.47 | 136.68 | 140.14 | 2,303,649 | +3.24(+2.36%) |
Oct 15, 2018 | 136.54 | 138.44 | 136.08 | 136.91 | 1,819,836 | +0.03(+0.02%) |
Oct 12, 2018 | 137.50 | 138.34 | 134.51 | 136.88 | 2,039,510 | +1.80(+1.33%) |
Oct 11, 2018 | 135.37 | 139.26 | 134.19 | 135.08 | 3,588,551 | -0.91(-0.67%) |
Oct 10, 2018 | 138.34 | 138.99 | 135.16 | 135.99 | 3,102,670 | -2.76(-1.99%) |
Oct 09, 2018 | 141.06 | 141.78 | 138.44 | 138.75 | 2,285,098 | -3.11(-2.19%) |
Oct 08, 2018 | 141.85 | 143.32 | 140.24 | 141.86 | 3,105,133 | -2.38(-1.65%) |
Oct 05, 2018 | 146.17 | 146.36 | 142.70 | 144.24 | 2,112,594 | -1.76(-1.21%) |
Oct 04, 2018 | 145.67 | 146.91 | 143.58 | 146.00 | 4,209,997 | +0.09(+0.06%) |
Oct 03, 2018 | 143.54 | 146.54 | 143.06 | 145.91 | 3,224,430 | +3.13(+2.19%) |
Oct 02, 2018 | 139.38 | 142.91 | 138.71 | 142.78 | 2,330,326 | +3.65(+2.62%) |
Oct 01, 2018 | 139.92 | 140.61 | 138.50 | 139.13 | 2,896,252 | +0.49(+0.35%) |
Sep 28, 2018 | 138.84 | 140.33 | 138.37 | 138.64 | 1,883,367 | -0.82(-0.59%) |
Sep 27, 2018 | 140.55 | 142.02 | 139.26 | 139.46 | 1,620,489 | -0.38(-0.27%) |
Sep 26, 2018 | 138.65 | 140.87 | 138.39 | 139.84 | 1,943,941 | +0.95(+0.68%) |
Sep 25, 2018 | 139.27 | 139.88 | 137.85 | 138.89 | 1,524,958 | -0.24(-0.17%) |
Sep 24, 2018 | 139.63 | 139.87 | 137.43 | 139.13 | 1,866,495 | -1.16(-0.82%) |
Sep 21, 2018 | 141.72 | 142.36 | 140.15 | 140.29 | 2,738,402 | -1.16(-0.82%) |
Sep 20, 2018 | 141.60 | 143.92 | 140.66 | 141.44 | 3,008,769 | +1.54(+1.10%) |
Sep 19, 2018 | 137.10 | 141.15 | 137.06 | 139.90 | 2,584,816 | +3.07(+2.25%) |
Sep 18, 2018 | 137.24 | 138.51 | 135.77 | 136.83 | 1,666,570 | +0.00(+0.00%) |
Sep 17, 2018 | 136.13 | 138.11 | 135.92 | 136.83 | 2,321,268 | +1.18(+0.87%) |
Sep 14, 2018 | 136.70 | 137.75 | 134.82 | 135.65 | 2,180,918 | -1.02(-0.75%) |
Sep 13, 2018 | 136.64 | 137.85 | 136.19 | 136.67 | 1,630,682 | +1.00(+0.74%) |
Sep 12, 2018 | 136.29 | 137.62 | 134.56 | 135.67 | 2,123,885 | -0.75(-0.55%) |
Sep 11, 2018 | 135.41 | 137.41 | 134.84 | 136.42 | 1,254,996 | -0.01(-0.01%) |
Sep 10, 2018 | 136.33 | 138.31 | 135.87 | 136.43 | 2,039,205 | +0.90(+0.66%) |
Sep 07, 2018 | 133.21 | 136.19 | 132.22 | 135.53 | 3,416,249 | +2.32(+1.74%) |
Sep 06, 2018 | 133.11 | 134.17 | 132.35 | 133.21 | 1,575,880 | +0.20(+0.15%) |
Sep 05, 2018 | 129.47 | 133.20 | 129.47 | 133.01 | 2,431,355 | +2.92(+2.24%) |
Sep 04, 2018 | 131.62 | 131.91 | 129.44 | 130.09 | 1,850,520 | -1.93(-1.46%) |
Aug 31, 2018 | 132.02 | 132.02 | 132.02 | 0 | +0.44(+0.34%) | |
Aug 30, 2018 | 133.70 | 134.18 | 131.20 | 131.57 | 1,625,004 | -2.45(-1.83%) |
Aug 29, 2018 | 134.82 | 134.94 | 133.73 | 134.03 | 1,838,432 | -0.47(-0.35%) |
Aug 28, 2018 | 135.08 | 136.33 | 133.82 | 134.50 | 1,672,049 | +0.28(+0.21%) |
Aug 27, 2018 | 133.36 | 135.21 | 133.36 | 134.22 | 2,072,352 | +1.32(+0.99%) |
Aug 24, 2018 | 130.20 | 132.98 | 129.70 | 132.90 | 2,118,939 | +3.29(+2.54%) |
Aug 23, 2018 | 130.56 | 130.65 | 128.44 | 129.61 | 1,540,972 | -1.31(-1.00%) |
Aug 22, 2018 | 131.97 | 132.39 | 130.89 | 130.92 | 1,392,228 | -1.12(-0.85%) |
Aug 21, 2018 | 129.20 | 132.56 | 129.17 | 132.04 | 2,118,858 | +3.03(+2.35%) |
Aug 20, 2018 | 130.01 | 130.52 | 128.29 | 129.01 | 3,822,848 | -0.05(-0.04%) |
Aug 17, 2018 | 123.18 | 130.72 | 121.48 | 129.07 | 9,597,696 | +2.97(+2.36%) |
Aug 16, 2018 | 126.18 | 126.80 | 125.19 | 126.09 | 3,260,422 | +1.52(+1.22%) |
Aug 15, 2018 | 126.01 | 126.16 | 121.94 | 124.58 | 2,791,785 | -2.71(-2.13%) |
Aug 14, 2018 | 126.31 | 128.19 | 126.21 | 127.29 | 3,059,512 | +1.60(+1.27%) |
Aug 13, 2018 | 125.77 | 126.08 | 124.50 | 125.69 | 2,347,530 | -0.13(-0.10%) |
Aug 10, 2018 | 127.61 | 127.90 | 124.74 | 125.82 | 2,628,495 | -2.55(-1.99%) |
Aug 09, 2018 | 131.79 | 132.16 | 127.29 | 128.37 | 4,119,518 | -4.57(-3.44%) |
Aug 08, 2018 | 133.97 | 134.33 | 132.35 | 132.94 | 2,536,931 | -1.20(-0.90%) |
Aug 07, 2018 | 132.67 | 135.30 | 132.67 | 134.15 | 1,688,270 | +2.01(+1.52%) |
Aug 06, 2018 | 131.23 | 132.99 | 131.08 | 132.13 | 1,604,371 | +0.52(+0.40%) |
Aug 03, 2018 | 130.50 | 132.20 | 130.37 | 131.61 | 2,040,948 | +1.17(+0.89%) |
Aug 02, 2018 | 129.35 | 132.18 | 128.85 | 130.45 | 1,463,145 | +0.16(+0.13%) |
Aug 01, 2018 | 131.83 | 133.08 | 129.54 | 130.28 | 2,394,711 | -2.64(-1.99%) |
Jul 31, 2018 | 128.66 | 133.81 | 128.53 | 132.93 | 5,289,001 | +6.05(+4.77%) |
Jul 30, 2018 | 130.08 | 130.93 | 126.55 | 126.88 | 3,261,845 | -2.39(-1.85%) |
Jul 27, 2018 | 132.06 | 132.06 | 128.20 | 129.26 | 2,579,805 | -1.77(-1.35%) |
Jul 26, 2018 | 130.32 | 132.39 | 129.74 | 131.03 | 3,905,340 | +1.29(+1.00%) |
Jul 25, 2018 | 128.14 | 130.79 | 124.99 | 129.74 | 4,771,508 | +1.36(+1.06%) |
Jul 24, 2018 | 125.65 | 130.35 | 124.28 | 128.38 | 5,605,611 | +3.96(+3.18%) |
Jul 23, 2018 | 125.31 | 125.61 | 124.20 | 124.42 | 3,038,978 | -1.50(-1.20%) |
Jul 20, 2018 | 126.84 | 126.84 | 125.41 | 125.93 | 3,085,293 | -2.87(-2.23%) |
Jul 19, 2018 | 127.03 | 129.72 | 126.83 | 128.80 | 2,508,922 | +1.00(+0.78%) |
Jul 18, 2018 | 126.51 | 128.06 | 126.12 | 127.80 | 2,612,128 | +1.11(+0.88%) |
Jul 17, 2018 | 123.69 | 126.79 | 123.36 | 126.69 | 2,946,004 | +1.59(+1.27%) |
Jul 16, 2018 | 126.35 | 126.64 | 124.32 | 125.10 | 4,057,401 | -1.20(-0.95%) |
Jul 13, 2018 | 129.17 | 129.29 | 126.21 | 126.31 | 5,570,453 | -2.96(-2.29%) |
Jul 12, 2018 | 130.19 | 131.09 | 129.06 | 129.26 | 1,831,303 | -0.57(-0.44%) |
Jul 11, 2018 | 130.52 | 130.88 | 129.30 | 129.83 | 2,610,149 | -2.87(-2.17%) |
Jul 10, 2018 | 133.43 | 134.30 | 132.01 | 132.71 | 1,666,991 | +0.12(+0.09%) |
Jul 09, 2018 | 129.33 | 133.82 | 128.86 | 132.59 | 2,341,184 | +4.08(+3.17%) |
Jul 06, 2018 | 128.46 | 128.80 | 126.60 | 128.51 | 2,289,208 | +0.26(+0.20%) |
Jul 05, 2018 | 129.04 | 129.44 | 126.77 | 128.25 | 3,284,018 | -0.50(-0.39%) |
Jul 03, 2018 | 128.75 | 128.75 | 128.75 | 0 | -0.84(-0.65%) | |
Jul 02, 2018 | 126.75 | 129.70 | 126.58 | 129.59 | 2,034,292 | +1.25(+0.97%) |
Jun 29, 2018 | 128.63 | 131.03 | 128.14 | 128.34 | 2,088,858 | +0.35(+0.27%) |
Jun 28, 2018 | 127.23 | 128.97 | 126.07 | 128.00 | 1,764,506 | +0.67(+0.53%) |
Jun 27, 2018 | 128.74 | 130.94 | 127.10 | 127.33 | 2,664,154 | -0.25(-0.19%) |
Jun 26, 2018 | 127.92 | 128.80 | 126.72 | 127.57 | 2,005,949 | +0.00(+0.00%) |
Jun 25, 2018 | 129.47 | 129.65 | 126.66 | 127.57 | 4,055,980 | -3.22(-2.46%) |
Jun 22, 2018 | 131.25 | 132.79 | 130.51 | 130.79 | 2,581,701 | +1.06(+0.82%) |
Jun 21, 2018 | 131.06 | 131.37 | 128.53 | 129.73 | 3,047,992 | -2.14(-1.62%) |
Jun 20, 2018 | 130.31 | 132.32 | 128.69 | 131.87 | 2,856,692 | +1.89(+1.45%) |
Jun 19, 2018 | 132.46 | 132.46 | 129.30 | 129.97 | 4,107,826 | -5.03(-3.73%) |
Jun 18, 2018 | 134.64 | 135.33 | 133.96 | 135.01 | 3,225,460 | -0.88(-0.65%) |
Jun 15, 2018 | 137.21 | 133.09 | 135.88 | 6,558,250 | -1.31(-0.95%) | |
Jun 14, 2018 | 139.78 | 140.59 | 137.03 | 137.19 | 3,362,939 | -2.89(-2.06%) |
Jun 13, 2018 | 144.25 | 144.25 | 139.70 | 140.08 | 2,612,037 | -3.88(-2.70%) |
Jun 12, 2018 | 143.01 | 144.88 | 143.01 | 143.96 | 2,790,217 | +0.83(+0.58%) |
Jun 11, 2018 | 143.30 | 144.10 | 141.95 | 143.13 | 2,107,397 | -0.40(-0.28%) |
Jun 08, 2018 | 144.45 | 144.89 | 142.55 | 143.53 | 1,521,974 | -1.40(-0.96%) |
Jun 07, 2018 | 144.74 | 146.44 | 144.03 | 144.93 | 2,393,980 | +0.09(+0.06%) |
Jun 06, 2018 | 144.85 | 144.84 | 2,701,768 | +3.75(+2.66%) | ||
Jun 05, 2018 | 139.16 | 141.20 | 138.77 | 141.09 | 2,049,361 | +2.66(+1.92%) |
Jun 04, 2018 | 140.43 | 140.79 | 138.10 | 138.43 | 1,797,100 | -1.69(-1.21%) |