Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 173.86 | 177.56 | 172.00 | 173.24 | 454,200 | -3.29(-1.86%) |
May 30, 2019 | 180.80 | 181.55 | 175.50 | 176.53 | 317,798 | -4.48(-2.48%) |
May 29, 2019 | 179.58 | 181.51 | 176.13 | 181.01 | 427,735 | -0.21(-0.12%) |
May 28, 2019 | 183.02 | 186.71 | 180.57 | 181.22 | 314,074 | -2.40(-1.31%) |
May 24, 2019 | 185.19 | 187.69 | 181.50 | 183.62 | 316,700 | -1.07(-0.58%) |
May 23, 2019 | 185.96 | 185.96 | 179.35 | 184.69 | 358,550 | -2.52(-1.35%) |
May 22, 2019 | 184.36 | 188.76 | 181.27 | 187.21 | 358,085 | +3.21(+1.74%) |
May 21, 2019 | 180.00 | 186.27 | 179.27 | 184.00 | 571,119 | +5.12(+2.86%) |
May 20, 2019 | 174.23 | 179.20 | 171.71 | 178.88 | 451,058 | +3.83(+2.19%) |
May 17, 2019 | 179.90 | 180.75 | 174.02 | 175.05 | 410,100 | -5.55(-3.07%) |
May 16, 2019 | 179.86 | 182.54 | 178.90 | 180.60 | 330,081 | +1.62(+0.91%) |
May 15, 2019 | 175.58 | 180.15 | 175.11 | 178.98 | 440,999 | +2.14(+1.21%) |
May 14, 2019 | 174.86 | 178.41 | 173.06 | 176.84 | 323,221 | +3.78(+2.18%) |
May 13, 2019 | 174.00 | 176.23 | 172.50 | 173.06 | 468,331 | -5.25(-2.94%) |
May 10, 2019 | 182.32 | 182.32 | 174.61 | 178.31 | 589,200 | -4.45(-2.43%) |
May 09, 2019 | 182.50 | 183.52 | 178.53 | 182.76 | 416,620 | -2.73(-1.47%) |
May 08, 2019 | 185.54 | 186.36 | 183.50 | 185.49 | 484,255 | +2.76(+1.51%) |
May 07, 2019 | 195.75 | 196.00 | 181.50 | 182.73 | 1,938,259 | +2.64(+1.47%) |
May 06, 2019 | 172.13 | 181.28 | 171.56 | 180.09 | 1,185,951 | +4.59(+2.62%) |
May 03, 2019 | 172.19 | 175.88 | 170.30 | 175.50 | 435,600 | +2.34(+1.35%) |
May 02, 2019 | 165.00 | 173.42 | 163.72 | 173.16 | 364,724 | +7.17(+4.32%) |
May 01, 2019 | 170.14 | 171.02 | 163.19 | 165.99 | 303,945 | -3.32(-1.96%) |
Apr 30, 2019 | 172.26 | 172.40 | 167.37 | 169.31 | 182,736 | -2.64(-1.54%) |
Apr 29, 2019 | 168.10 | 173.00 | 167.30 | 171.95 | 315,071 | +4.55(+2.72%) |
Apr 26, 2019 | 162.80 | 169.28 | 162.30 | 167.40 | 280,000 | +4.95(+3.05%) |
Apr 25, 2019 | 159.08 | 163.41 | 157.30 | 162.45 | 245,813 | +1.42(+0.88%) |
Apr 24, 2019 | 165.92 | 166.05 | 160.26 | 161.03 | 236,751 | -4.53(-2.74%) |
Apr 23, 2019 | 161.56 | 167.43 | 160.64 | 165.56 | 399,333 | +3.58(+2.21%) |
Apr 22, 2019 | 155.90 | 163.15 | 155.87 | 161.98 | 462,892 | +6.11(+3.92%) |
Apr 18, 2019 | 157.72 | 158.00 | 151.32 | 155.87 | 467,500 | +0.13(+0.08%) |
Apr 17, 2019 | 162.82 | 163.18 | 155.34 | 155.74 | 608,865 | -7.03(-4.32%) |
Apr 16, 2019 | 164.42 | 165.23 | 160.61 | 162.77 | 320,681 | -1.62(-0.99%) |
Apr 15, 2019 | 167.85 | 168.99 | 162.88 | 164.39 | 419,442 | -3.43(-2.04%) |
Apr 12, 2019 | 172.22 | 172.42 | 165.81 | 167.82 | 409,600 | -4.02(-2.34%) |
Apr 11, 2019 | 171.56 | 173.08 | 169.62 | 171.84 | 316,035 | -0.48(-0.28%) |
Apr 10, 2019 | 168.65 | 173.96 | 168.05 | 172.32 | 437,283 | +3.71(+2.20%) |
Apr 09, 2019 | 172.75 | 174.00 | 167.69 | 168.61 | 592,235 | +1.07(+0.64%) |
Apr 08, 2019 | 165.76 | 167.89 | 165.38 | 167.54 | 368,483 | +2.26(+1.37%) |
Apr 05, 2019 | 161.87 | 166.29 | 161.36 | 165.28 | 415,500 | +3.57(+2.21%) |
Apr 04, 2019 | 165.10 | 166.80 | 159.02 | 161.71 | 324,012 | -3.34(-2.02%) |
Apr 03, 2019 | 166.55 | 166.96 | 163.52 | 165.05 | 238,693 | -0.60(-0.36%) |
Apr 02, 2019 | 168.40 | 169.99 | 164.96 | 165.65 | 255,979 | -2.49(-1.48%) |
Apr 01, 2019 | 169.54 | 171.74 | 167.78 | 168.14 | 378,752 | -0.43(-0.26%) |
Mar 29, 2019 | 164.94 | 169.22 | 163.08 | 168.57 | 306,800 | +4.18(+2.54%) |
Mar 28, 2019 | 165.56 | 166.89 | 162.51 | 164.39 | 252,636 | +0.67(+0.41%) |
Mar 27, 2019 | 166.54 | 168.20 | 162.34 | 163.72 | 209,255 | -3.24(-1.94%) |
Mar 26, 2019 | 166.23 | 167.44 | 163.51 | 166.96 | 223,923 | +1.94(+1.18%) |
Mar 25, 2019 | 168.75 | 169.65 | 162.60 | 165.02 | 370,620 | -3.81(-2.26%) |
Mar 22, 2019 | 175.90 | 176.49 | 167.24 | 168.83 | 540,700 | -7.17(-4.07%) |
Mar 21, 2019 | 169.43 | 177.37 | 168.00 | 176.00 | 478,447 | +5.60(+3.29%) |
Mar 20, 2019 | 167.41 | 171.88 | 166.77 | 170.40 | 330,085 | +2.29(+1.36%) |
Mar 19, 2019 | 169.11 | 169.51 | 165.02 | 168.11 | 288,204 | -0.50(-0.30%) |
Mar 18, 2019 | 171.33 | 172.96 | 166.69 | 168.61 | 289,646 | -0.71(-0.42%) |
Mar 15, 2019 | 166.61 | 170.08 | 165.20 | 169.32 | 352,000 | +2.75(+1.65%) |
Mar 14, 2019 | 169.17 | 170.77 | 165.61 | 166.57 | 265,147 | -2.76(-1.63%) |
Mar 13, 2019 | 173.54 | 174.07 | 168.05 | 169.33 | 363,766 | -1.64(-0.96%) |
Mar 12, 2019 | 170.43 | 173.00 | 169.01 | 170.97 | 256,652 | +1.68(+0.99%) |
Mar 11, 2019 | 164.02 | 170.28 | 163.46 | 169.29 | 314,188 | +6.13(+3.76%) |
Mar 08, 2019 | 161.97 | 165.00 | 161.24 | 163.16 | 338,600 | -2.65(-1.60%) |
Mar 07, 2019 | 164.57 | 166.95 | 160.24 | 165.81 | 509,804 | -0.41(-0.25%) |
Mar 06, 2019 | 172.26 | 172.94 | 163.96 | 166.22 | 614,864 | -6.35(-3.68%) |
Mar 05, 2019 | 176.00 | 177.99 | 172.42 | 172.57 | 421,871 | -3.86(-2.19%) |
Mar 04, 2019 | 179.00 | 182.23 | 175.27 | 176.43 | 1,019,878 | -0.91(-0.51%) |
Mar 01, 2019 | 173.48 | 178.00 | 170.74 | 177.34 | 676,400 | +5.33(+3.10%) |
Feb 28, 2019 | 170.90 | 175.00 | 169.00 | 172.01 | 861,326 | -1.98(-1.14%) |
Feb 27, 2019 | 166.03 | 179.62 | 166.00 | 173.99 | 2,452,769 | +21.10(+13.80%) |
Feb 26, 2019 | 150.48 | 153.25 | 146.42 | 152.89 | 407,535 | +2.08(+1.38%) |
Feb 25, 2019 | 150.79 | 153.00 | 148.60 | 150.81 | 507,389 | -0.79(-0.52%) |
Feb 22, 2019 | 145.18 | 152.48 | 145.18 | 151.60 | 492,900 | +7.65(+5.31%) |
Feb 21, 2019 | 145.53 | 148.50 | 140.44 | 143.95 | 355,298 | -1.93(-1.32%) |
Feb 20, 2019 | 150.37 | 151.38 | 145.21 | 145.88 | 494,720 | -4.29(-2.86%) |
Feb 19, 2019 | 150.45 | 152.42 | 148.52 | 150.17 | 352,145 | -0.32(-0.21%) |
Feb 15, 2019 | 152.00 | 153.64 | 149.60 | 150.49 | 406,100 | -0.80(-0.53%) |
Feb 14, 2019 | 150.00 | 151.50 | 148.51 | 151.29 | 355,575 | +1.07(+0.71%) |
Feb 13, 2019 | 148.58 | 152.19 | 147.55 | 150.22 | 553,016 | +2.69(+1.82%) |
Feb 12, 2019 | 145.05 | 149.65 | 144.60 | 147.53 | 393,575 | +2.98(+2.06%) |
Feb 11, 2019 | 146.66 | 148.38 | 143.69 | 144.55 | 289,022 | -2.21(-1.51%) |
Feb 08, 2019 | 138.07 | 148.90 | 137.33 | 146.76 | 770,500 | +7.65(+5.50%) |
Feb 07, 2019 | 143.07 | 143.41 | 137.17 | 139.11 | 443,265 | -5.13(-3.56%) |
Feb 06, 2019 | 146.01 | 146.62 | 143.23 | 144.24 | 310,488 | -2.70(-1.84%) |
Feb 05, 2019 | 147.23 | 149.70 | 146.00 | 146.94 | 324,875 | -0.09(-0.06%) |
Feb 04, 2019 | 147.31 | 148.46 | 144.88 | 147.03 | 412,601 | +0.66(+0.45%) |
Feb 01, 2019 | 143.82 | 148.40 | 142.95 | 146.37 | 477,400 | +3.62(+2.54%) |
Jan 31, 2019 | 139.90 | 143.48 | 139.16 | 142.75 | 271,078 | +2.31(+1.64%) |
Jan 30, 2019 | 136.51 | 140.91 | 135.73 | 140.44 | 279,595 | +4.57(+3.36%) |
Jan 29, 2019 | 137.95 | 137.95 | 134.59 | 135.87 | 275,666 | -2.20(-1.59%) |
Jan 28, 2019 | 137.61 | 138.24 | 133.37 | 138.07 | 321,403 | -0.49(-0.35%) |
Jan 25, 2019 | 138.37 | 139.69 | 135.60 | 138.56 | 340,500 | +0.31(+0.22%) |
Jan 24, 2019 | 134.81 | 139.10 | 134.01 | 138.25 | 430,658 | +2.50(+1.84%) |
Jan 23, 2019 | 140.50 | 142.99 | 133.00 | 135.75 | 677,442 | -3.51(-2.52%) |
Jan 22, 2019 | 136.74 | 142.43 | 136.00 | 139.26 | 617,432 | +1.97(+1.43%) |
Jan 18, 2019 | 136.16 | 137.41 | 134.02 | 137.29 | 537,500 | +2.79(+2.07%) |
Jan 17, 2019 | 129.07 | 135.34 | 128.69 | 134.50 | 678,293 | +5.89(+4.58%) |
Jan 16, 2019 | 128.54 | 132.97 | 127.30 | 128.61 | 579,996 | +0.07(+0.05%) |
Jan 15, 2019 | 123.10 | 130.33 | 122.13 | 128.54 | 622,884 | +4.61(+3.72%) |
Jan 14, 2019 | 124.18 | 126.76 | 119.28 | 123.93 | 601,246 | -1.57(-1.25%) |
Jan 11, 2019 | 125.29 | 127.00 | 122.25 | 125.50 | 563,500 | +0.16(+0.13%) |
Jan 10, 2019 | 118.80 | 128.00 | 116.94 | 125.34 | 843,479 | +5.80(+4.85%) |
Jan 09, 2019 | 118.05 | 122.50 | 118.00 | 119.54 | 595,082 | +2.13(+1.81%) |
Jan 08, 2019 | 116.20 | 117.86 | 112.20 | 117.41 | 703,397 | +2.75(+2.40%) |
Jan 07, 2019 | 111.16 | 116.42 | 108.40 | 114.66 | 668,424 | +5.78(+5.31%) |
Jan 04, 2019 | 101.88 | 109.73 | 100.60 | 108.88 | 669,000 | +9.19(+9.22%) |
Jan 03, 2019 | 101.12 | 103.51 | 99.55 | 99.69 | 423,607 | -1.32(-1.31%) |
Jan 02, 2019 | 96.17 | 102.69 | 95.00 | 101.01 | 492,913 | +3.62(+3.72%) |
Dec 31, 2018 | 96.39 | 98.26 | 95.75 | 97.39 | 399,500 | +1.99(+2.09%) |
Dec 28, 2018 | 94.40 | 96.49 | 92.80 | 95.40 | 458,700 | +1.04(+1.10%) |
Dec 27, 2018 | 96.74 | 97.35 | 90.14 | 94.36 | 648,992 | -3.92(-3.99%) |
Dec 26, 2018 | 98.00 | 99.29 | 93.24 | 98.28 | 462,691 | +0.23(+0.23%) |
Dec 24, 2018 | 95.00 | 99.53 | 92.22 | 98.05 | 290,600 | +1.69(+1.75%) |
Dec 21, 2018 | 104.38 | 104.81 | 95.71 | 96.36 | 715,800 | -7.75(-7.44%) |
Dec 20, 2018 | 108.94 | 109.59 | 99.60 | 104.11 | 837,940 | -5.92(-5.38%) |
Dec 19, 2018 | 112.34 | 115.63 | 107.86 | 110.03 | 458,598 | -2.78(-2.46%) |
Dec 18, 2018 | 119.21 | 119.80 | 110.81 | 112.81 | 623,059 | -6.34(-5.32%) |
Dec 17, 2018 | 120.42 | 123.00 | 118.39 | 119.15 | 517,899 | -0.38(-0.32%) |
Dec 14, 2018 | 119.57 | 121.21 | 118.50 | 119.53 | 324,600 | -1.33(-1.10%) |
Dec 13, 2018 | 125.43 | 126.61 | 120.04 | 120.86 | 310,275 | -4.42(-3.53%) |
Dec 12, 2018 | 123.84 | 127.33 | 123.05 | 125.28 | 197,576 | +2.29(+1.86%) |
Dec 11, 2018 | 124.15 | 124.15 | 120.64 | 122.99 | 219,600 | +0.21(+0.17%) |
Dec 10, 2018 | 125.03 | 125.83 | 120.25 | 122.78 | 277,477 | -2.06(-1.65%) |
Dec 07, 2018 | 123.95 | 127.94 | 122.56 | 124.84 | 432,500 | +2.12(+1.73%) |
Dec 06, 2018 | 124.51 | 125.02 | 119.50 | 122.72 | 538,373 | -4.33(-3.41%) |
Dec 04, 2018 | 126.72 | 131.33 | 126.48 | 127.05 | 632,300 | +0.80(+0.63%) |
Dec 03, 2018 | 125.00 | 127.31 | 123.50 | 126.25 | 398,525 | +3.23(+2.63%) |
Nov 30, 2018 | 124.48 | 124.48 | 119.50 | 123.02 | 389,300 | +0.87(+0.71%) |
Nov 29, 2018 | 121.44 | 125.86 | 120.73 | 122.15 | 339,766 | +0.62(+0.51%) |
Nov 28, 2018 | 119.00 | 122.77 | 116.58 | 121.53 | 790,560 | -0.19(-0.16%) |
Nov 27, 2018 | 126.80 | 127.40 | 120.32 | 121.72 | 558,207 | -5.98(-4.68%) |
Nov 26, 2018 | 126.77 | 133.16 | 126.53 | 127.70 | 629,227 | +3.65(+2.94%) |
Nov 23, 2018 | 124.56 | 127.51 | 123.43 | 124.05 | 169,000 | -1.41(-1.12%) |
Nov 21, 2018 | 125.46 | 125.46 | 125.46 | 0 | +4.25(+3.51%) | |
Nov 20, 2018 | 120.91 | 124.13 | 117.74 | 121.21 | 398,853 | -4.18(-3.33%) |
Nov 19, 2018 | 132.50 | 133.89 | 122.26 | 125.39 | 609,437 | -6.91(-5.22%) |
Nov 16, 2018 | 129.96 | 132.88 | 128.25 | 132.30 | 408,100 | +1.96(+1.50%) |
Nov 15, 2018 | 128.57 | 131.31 | 125.66 | 130.34 | 431,358 | +1.09(+0.84%) |
Nov 14, 2018 | 133.48 | 135.27 | 126.84 | 129.25 | 602,800 | -2.93(-2.22%) |
Nov 13, 2018 | 136.93 | 138.82 | 130.56 | 132.18 | 364,702 | -2.14(-1.59%) |
Nov 12, 2018 | 137.00 | 138.66 | 131.76 | 134.32 | 428,150 | -3.55(-2.57%) |
Nov 09, 2018 | 146.50 | 146.60 | 134.33 | 137.87 | 773,600 | -10.22(-6.90%) |
Nov 08, 2018 | 150.73 | 151.30 | 146.43 | 148.09 | 357,610 | -2.64(-1.75%) |
Nov 07, 2018 | 143.57 | 152.28 | 142.04 | 150.73 | 652,409 | +8.06(+5.65%) |
Nov 06, 2018 | 144.84 | 145.26 | 140.19 | 142.67 | 347,677 | -0.95(-0.66%) |
Nov 05, 2018 | 146.50 | 146.80 | 141.70 | 143.62 | 303,136 | -2.09(-1.43%) |
Nov 02, 2018 | 150.00 | 151.96 | 144.62 | 145.71 | 454,300 | -1.54(-1.05%) |
Nov 01, 2018 | 139.41 | 148.96 | 138.05 | 147.25 | 549,679 | +9.76(+7.10%) |
Oct 31, 2018 | 133.88 | 139.24 | 133.00 | 137.49 | 353,451 | +5.56(+4.21%) |
Oct 30, 2018 | 130.00 | 136.65 | 130.00 | 131.93 | 426,411 | -1.76(-1.32%) |
Oct 29, 2018 | 139.35 | 139.49 | 131.48 | 133.69 | 461,780 | -2.21(-1.63%) |
Oct 26, 2018 | 136.40 | 137.99 | 133.81 | 135.90 | 511,500 | -2.31(-1.67%) |
Oct 25, 2018 | 137.25 | 141.50 | 135.00 | 138.21 | 424,423 | +2.04(+1.50%) |
Oct 24, 2018 | 142.43 | 145.52 | 135.78 | 136.17 | 749,621 | -7.03(-4.91%) |
Oct 23, 2018 | 134.51 | 143.48 | 134.50 | 143.20 | 717,059 | +3.54(+2.53%) |
Oct 22, 2018 | 142.96 | 144.02 | 131.41 | 139.66 | 757,134 | -2.93(-2.05%) |
Oct 19, 2018 | 146.06 | 148.38 | 141.70 | 142.59 | 412,300 | -2.72(-1.87%) |
Oct 18, 2018 | 146.87 | 148.57 | 142.29 | 145.31 | 424,602 | -1.92(-1.30%) |
Oct 17, 2018 | 147.78 | 149.41 | 141.23 | 147.23 | 562,651 | -0.24(-0.16%) |
Oct 16, 2018 | 147.35 | 149.66 | 143.88 | 147.47 | 578,694 | +4.24(+2.96%) |
Oct 15, 2018 | 145.63 | 146.80 | 143.05 | 143.23 | 458,326 | -0.09(-0.06%) |
Oct 12, 2018 | 144.66 | 146.35 | 142.12 | 143.32 | 471,000 | +2.36(+1.67%) |
Oct 11, 2018 | 139.07 | 146.98 | 137.27 | 140.96 | 1,005,341 | +1.52(+1.09%) |
Oct 10, 2018 | 146.19 | 147.39 | 139.10 | 139.44 | 673,597 | -6.76(-4.62%) |
Oct 09, 2018 | 145.31 | 149.43 | 144.00 | 146.20 | 439,782 | +0.14(+0.10%) |
Oct 08, 2018 | 152.00 | 152.65 | 143.21 | 146.06 | 728,978 | -5.66(-3.73%) |
Oct 05, 2018 | 157.79 | 159.50 | 147.92 | 151.72 | 739,200 | -5.23(-3.33%) |
Oct 04, 2018 | 163.01 | 163.79 | 154.26 | 156.95 | 804,972 | -7.12(-4.34%) |
Oct 03, 2018 | 164.50 | 167.30 | 160.25 | 164.07 | 1,332,488 | +1.74(+1.07%) |
Oct 02, 2018 | 164.99 | 167.67 | 157.47 | 162.33 | 1,116,052 | -4.93(-2.95%) |
Oct 01, 2018 | 174.52 | 175.00 | 166.40 | 167.26 | 545,866 | -5.48(-3.17%) |
Sep 28, 2018 | 178.90 | 179.00 | 170.28 | 172.74 | 940,400 | -1.76(-1.01%) |
Sep 27, 2018 | 169.18 | 179.65 | 167.00 | 174.50 | 2,306,661 | +11.38(+6.98%) |
Sep 26, 2018 | 170.00 | 172.40 | 161.60 | 163.12 | 631,692 | -6.88(-4.05%) |
Sep 25, 2018 | 167.56 | 173.66 | 166.64 | 170.00 | 634,378 | +3.48(+2.09%) |
Sep 24, 2018 | 164.16 | 169.50 | 162.09 | 166.52 | 523,537 | +1.54(+0.93%) |
Sep 21, 2018 | 170.01 | 172.50 | 163.00 | 164.98 | 975,800 | -5.12(-3.01%) |
Sep 20, 2018 | 155.03 | 174.50 | 154.47 | 170.10 | 2,913,164 | +16.46(+10.71%) |
Sep 19, 2018 | 154.00 | 166.42 | 150.10 | 153.64 | 2,464,482 | +4.44(+2.98%) |
Sep 18, 2018 | 141.54 | 151.71 | 140.38 | 149.20 | 713,021 | +8.26(+5.86%) |
Sep 17, 2018 | 141.31 | 146.89 | 140.50 | 140.94 | 250,895 | -0.24(-0.17%) |
Sep 14, 2018 | 140.71 | 143.81 | 139.70 | 141.18 | 198,700 | -0.54(-0.38%) |
Sep 13, 2018 | 141.33 | 142.00 | 138.60 | 141.72 | 171,866 | +0.90(+0.64%) |
Sep 12, 2018 | 139.77 | 140.99 | 137.28 | 140.82 | 167,357 | +1.14(+0.82%) |
Sep 11, 2018 | 141.08 | 141.52 | 137.28 | 139.68 | 162,887 | -1.23(-0.87%) |
Sep 10, 2018 | 143.27 | 144.62 | 140.07 | 140.91 | 132,595 | -1.03(-0.73%) |
Sep 07, 2018 | 141.12 | 144.69 | 140.00 | 141.94 | 279,400 | +2.31(+1.65%) |
Sep 06, 2018 | 144.13 | 145.61 | 137.77 | 139.63 | 190,606 | -5.19(-3.58%) |
Sep 05, 2018 | 142.09 | 147.80 | 141.70 | 144.82 | 272,488 | +1.57(+1.10%) |
Sep 04, 2018 | 146.19 | 146.51 | 140.05 | 143.25 | 286,192 | -3.53(-2.40%) |
Aug 31, 2018 | 146.78 | 146.78 | 146.78 | 0 | +0.16(+0.11%) | |
Aug 30, 2018 | 148.09 | 148.88 | 145.52 | 146.62 | 210,779 | -1.18(-0.80%) |
Aug 29, 2018 | 147.04 | 148.30 | 144.76 | 147.80 | 237,050 | +1.63(+1.12%) |
Aug 28, 2018 | 146.57 | 147.84 | 143.89 | 146.17 | 217,984 | -1.02(-0.69%) |
Aug 27, 2018 | 143.99 | 148.54 | 143.57 | 147.19 | 319,336 | +3.90(+2.72%) |
Aug 24, 2018 | 144.15 | 144.66 | 141.91 | 143.29 | 194,900 | +0.17(+0.12%) |
Aug 23, 2018 | 145.00 | 146.34 | 141.19 | 143.12 | 233,963 | -1.05(-0.73%) |
Aug 22, 2018 | 137.56 | 144.70 | 137.25 | 144.17 | 316,287 | +6.68(+4.86%) |
Aug 21, 2018 | 134.21 | 138.59 | 133.61 | 137.49 | 269,127 | +3.23(+2.41%) |
Aug 20, 2018 | 136.06 | 136.71 | 132.66 | 134.26 | 227,083 | -1.80(-1.32%) |
Aug 17, 2018 | 133.19 | 136.50 | 132.44 | 136.06 | 253,900 | +2.13(+1.59%) |
Aug 16, 2018 | 133.59 | 134.52 | 130.30 | 133.93 | 158,561 | +1.38(+1.04%) |
Aug 15, 2018 | 133.45 | 135.11 | 130.00 | 132.55 | 318,749 | -0.93(-0.70%) |
Aug 14, 2018 | 132.17 | 135.22 | 131.40 | 133.48 | 349,367 | +1.30(+0.98%) |
Aug 13, 2018 | 135.99 | 135.99 | 130.79 | 132.18 | 247,856 | -2.78(-2.06%) |
Aug 10, 2018 | 135.10 | 138.49 | 133.60 | 134.96 | 225,500 | -0.96(-0.71%) |
Aug 09, 2018 | 133.94 | 139.42 | 130.37 | 135.92 | 423,445 | +1.46(+1.09%) |
Aug 08, 2018 | 129.42 | 138.00 | 129.25 | 134.46 | 675,056 | +5.46(+4.23%) |
Aug 07, 2018 | 130.09 | 130.94 | 125.50 | 129.00 | 477,331 | -1.00(-0.77%) |
Aug 06, 2018 | 130.60 | 131.34 | 128.31 | 130.00 | 420,427 | -0.50(-0.38%) |
Aug 03, 2018 | 133.81 | 134.00 | 130.16 | 130.50 | 233,600 | -3.31(-2.47%) |
Aug 02, 2018 | 134.51 | 135.48 | 132.47 | 133.81 | 201,071 | -0.80(-0.59%) |
Aug 01, 2018 | 134.73 | 136.27 | 133.30 | 134.61 | 180,763 | -0.46(-0.34%) |
Jul 31, 2018 | 131.36 | 137.09 | 131.36 | 135.07 | 358,009 | +1.76(+1.32%) |
Jul 30, 2018 | 139.00 | 139.98 | 130.82 | 133.31 | 592,932 | -5.68(-4.09%) |
Jul 27, 2018 | 142.99 | 143.18 | 138.75 | 138.99 | 244,100 | -3.52(-2.47%) |
Jul 26, 2018 | 140.20 | 144.25 | 139.56 | 142.51 | 249,291 | +1.00(+0.71%) |
Jul 25, 2018 | 140.76 | 142.97 | 140.26 | 141.51 | 216,359 | -0.37(-0.26%) |
Jul 24, 2018 | 144.00 | 144.99 | 140.31 | 141.88 | 306,458 | -2.07(-1.44%) |
Jul 23, 2018 | 145.69 | 145.97 | 143.37 | 143.95 | 219,773 | -2.27(-1.55%) |
Jul 20, 2018 | 148.09 | 149.50 | 145.19 | 146.22 | 313,669 | -2.39(-1.61%) |
Jul 19, 2018 | 148.27 | 150.41 | 147.74 | 148.61 | 334,281 | -0.27(-0.18%) |
Jul 18, 2018 | 146.68 | 149.46 | 144.31 | 148.88 | 218,183 | +2.52(+1.72%) |
Jul 17, 2018 | 146.77 | 147.00 | 145.02 | 146.36 | 379,836 | -1.65(-1.11%) |
Jul 16, 2018 | 152.38 | 152.50 | 146.10 | 148.01 | 404,071 | -3.76(-2.48%) |
Jul 13, 2018 | 150.75 | 152.39 | 150.01 | 151.77 | 348,253 | +1.94(+1.29%) |
Jul 12, 2018 | 140.15 | 150.96 | 140.15 | 149.83 | 763,046 | +4.98(+3.44%) |
Jul 11, 2018 | 144.66 | 145.29 | 142.06 | 144.85 | 218,886 | -0.47(-0.32%) |
Jul 10, 2018 | 145.17 | 146.83 | 143.16 | 145.32 | 332,531 | -0.21(-0.14%) |
Jul 09, 2018 | 141.91 | 146.19 | 137.44 | 145.53 | 536,660 | +4.27(+3.02%) |
Jul 06, 2018 | 142.83 | 140.03 | 141.26 | 194,139 | +0.54(+0.38%) | |
Jul 05, 2018 | 142.92 | 143.00 | 139.01 | 140.72 | 229,768 | -1.12(-0.79%) |
Jul 03, 2018 | 141.84 | 141.84 | 141.84 | 0 | +1.06(+0.75%) | |
Jul 02, 2018 | 138.99 | 141.10 | 134.33 | 140.78 | 436,463 | +1.24(+0.89%) |
Jun 29, 2018 | 139.00 | 140.32 | 137.37 | 139.54 | 328,538 | +1.08(+0.78%) |
Jun 28, 2018 | 136.81 | 140.23 | 130.50 | 138.46 | 771,364 | +0.43(+0.31%) |
Jun 27, 2018 | 146.00 | 146.50 | 135.29 | 138.03 | 1,125,213 | -8.48(-5.79%) |
Jun 26, 2018 | 154.00 | 154.96 | 140.65 | 146.51 | 1,256,716 | +1.75(+1.21%) |
Jun 25, 2018 | 153.00 | 157.00 | 142.00 | 144.76 | 1,208,465 | -6.49(-4.29%) |
Jun 22, 2018 | 151.48 | 152.76 | 149.02 | 151.25 | 324,739 | +0.24(+0.16%) |
Jun 21, 2018 | 154.76 | 155.60 | 150.74 | 151.01 | 309,860 | -1.52(-1.00%) |
Jun 20, 2018 | 150.98 | 153.60 | 149.69 | 152.53 | 312,543 | +3.60(+2.42%) |
Jun 19, 2018 | 149.38 | 150.59 | 148.14 | 148.93 | 295,158 | -1.29(-0.86%) |
Jun 18, 2018 | 145.95 | 150.52 | 145.15 | 150.22 | 370,258 | +3.94(+2.69%) |
Jun 15, 2018 | 148.84 | 145.32 | 146.28 | 434,751 | -2.34(-1.57%) | |
Jun 14, 2018 | 151.95 | 153.20 | 147.72 | 148.62 | 646,232 | -3.19(-2.10%) |
Jun 13, 2018 | 155.12 | 156.31 | 151.20 | 151.81 | 349,751 | -3.31(-2.13%) |
Jun 12, 2018 | 155.86 | 159.21 | 154.10 | 155.12 | 320,699 | -0.12(-0.08%) |
Jun 11, 2018 | 159.00 | 159.00 | 152.80 | 155.24 | 493,610 | -3.30(-2.08%) |
Jun 08, 2018 | 157.92 | 160.16 | 157.00 | 158.54 | 246,118 | +1.13(+0.72%) |
Jun 07, 2018 | 161.88 | 162.16 | 155.62 | 157.41 | 349,922 | -3.48(-2.16%) |
Jun 06, 2018 | 160.00 | 162.82 | 159.54 | 160.89 | 394,193 | +0.99(+0.62%) |
Jun 05, 2018 | 160.76 | 161.84 | 159.00 | 159.90 | 267,641 | -0.86(-0.53%) |
Jun 04, 2018 | 163.70 | 163.70 | 159.35 | 160.76 | 320,652 | -1.46(-0.90%) |