Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 147.31 | 148.27 | 144.67 | 148.00 | 80,205 | +0.37(+0.25%) |
May 30, 2019 | 147.90 | 148.60 | 146.77 | 147.63 | 49,859 | +0.27(+0.18%) |
May 29, 2019 | 148.98 | 149.33 | 147.04 | 147.37 | 69,311 | -1.78(-1.20%) |
May 28, 2019 | 149.78 | 151.64 | 147.79 | 149.15 | 100,624 | -0.44(-0.30%) |
May 24, 2019 | 150.19 | 151.83 | 148.10 | 149.59 | 54,340 | +0.02(+0.01%) |
May 23, 2019 | 152.18 | 154.12 | 148.15 | 149.58 | 65,317 | -2.87(-1.88%) |
May 22, 2019 | 151.61 | 153.53 | 150.92 | 152.45 | 78,381 | +0.76(+0.50%) |
May 21, 2019 | 150.44 | 151.95 | 149.20 | 151.68 | 65,774 | +1.71(+1.14%) |
May 20, 2019 | 150.00 | 150.72 | 149.25 | 149.97 | 68,026 | -0.79(-0.53%) |
May 17, 2019 | 150.04 | 152.24 | 150.04 | 150.76 | 62,382 | +0.27(+0.18%) |
May 16, 2019 | 150.88 | 153.24 | 149.50 | 150.50 | 83,253 | -0.38(-0.25%) |
May 15, 2019 | 149.64 | 151.30 | 149.16 | 150.87 | 68,356 | +0.63(+0.42%) |
May 14, 2019 | 149.83 | 151.00 | 148.82 | 150.25 | 73,693 | +0.43(+0.29%) |
May 13, 2019 | 148.04 | 150.06 | 146.08 | 149.82 | 66,886 | +0.83(+0.56%) |
May 10, 2019 | 147.61 | 149.22 | 145.53 | 148.99 | 47,819 | +1.24(+0.84%) |
May 09, 2019 | 147.20 | 148.02 | 143.65 | 147.75 | 68,117 | +0.30(+0.21%) |
May 08, 2019 | 147.87 | 148.69 | 146.62 | 147.44 | 58,573 | -0.20(-0.14%) |
May 07, 2019 | 150.52 | 150.97 | 146.03 | 147.64 | 50,352 | -3.67(-2.43%) |
May 06, 2019 | 147.83 | 152.41 | 145.63 | 151.32 | 121,778 | +2.73(+1.84%) |
May 03, 2019 | 145.94 | 148.91 | 145.94 | 148.58 | 64,555 | +2.33(+1.59%) |
May 02, 2019 | 145.53 | 147.09 | 144.34 | 146.25 | 78,657 | +0.37(+0.25%) |
May 01, 2019 | 145.68 | 147.97 | 144.70 | 145.89 | 182,520 | +1.26(+0.87%) |
Apr 30, 2019 | 147.21 | 147.21 | 141.58 | 144.63 | 193,391 | +1.68(+1.18%) |
Apr 29, 2019 | 143.24 | 144.46 | 141.72 | 142.94 | 108,301 | -0.58(-0.40%) |
Apr 26, 2019 | 141.97 | 144.16 | 141.25 | 143.52 | 73,685 | +1.67(+1.18%) |
Apr 25, 2019 | 142.69 | 143.48 | 140.34 | 141.85 | 74,678 | -1.21(-0.85%) |
Apr 24, 2019 | 143.72 | 144.65 | 141.87 | 143.06 | 67,330 | -0.85(-0.59%) |
Apr 23, 2019 | 142.23 | 143.93 | 142.03 | 143.91 | 56,959 | +1.38(+0.97%) |
Apr 22, 2019 | 143.50 | 144.83 | 141.70 | 142.53 | 43,143 | -1.11(-0.78%) |
Apr 18, 2019 | 143.34 | 144.97 | 142.29 | 143.64 | 47,601 | +0.03(+0.02%) |
Apr 17, 2019 | 143.77 | 144.28 | 142.67 | 143.61 | 58,498 | +0.18(+0.13%) |
Apr 16, 2019 | 143.80 | 144.41 | 142.85 | 143.43 | 55,335 | +0.02(+0.01%) |
Apr 15, 2019 | 142.57 | 144.78 | 142.27 | 143.41 | 53,445 | +0.72(+0.50%) |
Apr 12, 2019 | 142.55 | 145.38 | 141.74 | 142.69 | 47,493 | +0.61(+0.43%) |
Apr 11, 2019 | 143.07 | 144.42 | 140.66 | 142.09 | 53,944 | -1.12(-0.78%) |
Apr 10, 2019 | 140.95 | 143.90 | 140.50 | 143.21 | 68,752 | +2.59(+1.84%) |
Apr 09, 2019 | 142.04 | 143.06 | 140.33 | 140.62 | 70,048 | -1.66(-1.16%) |
Apr 08, 2019 | 141.85 | 142.97 | 140.97 | 142.27 | 56,183 | -0.29(-0.20%) |
Apr 05, 2019 | 141.05 | 143.50 | 141.04 | 142.56 | 80,966 | +1.28(+0.91%) |
Apr 04, 2019 | 141.08 | 141.28 | 139.53 | 141.28 | 40,856 | +0.47(+0.33%) |
Apr 03, 2019 | 140.66 | 141.19 | 139.39 | 140.81 | 50,983 | +0.49(+0.35%) |
Apr 02, 2019 | 140.90 | 141.43 | 139.01 | 140.32 | 70,825 | -0.18(-0.13%) |
Apr 01, 2019 | 146.48 | 146.87 | 138.58 | 140.50 | 195,742 | -5.65(-3.87%) |
Mar 29, 2019 | 146.95 | 147.87 | 143.57 | 146.15 | 105,419 | -0.49(-0.33%) |
Mar 28, 2019 | 146.31 | 147.47 | 145.37 | 146.64 | 40,708 | +0.61(+0.42%) |
Mar 27, 2019 | 146.27 | 146.68 | 143.45 | 146.03 | 62,484 | -0.24(-0.16%) |
Mar 26, 2019 | 144.59 | 146.82 | 144.22 | 146.27 | 74,621 | +1.86(+1.29%) |
Mar 25, 2019 | 141.92 | 145.40 | 140.71 | 144.41 | 85,214 | +2.13(+1.50%) |
Mar 22, 2019 | 142.88 | 144.46 | 142.19 | 142.28 | 79,445 | -1.24(-0.87%) |
Mar 21, 2019 | 140.91 | 144.16 | 140.91 | 143.52 | 87,428 | +2.25(+1.59%) |
Mar 20, 2019 | 140.42 | 144.23 | 139.62 | 141.28 | 108,282 | +1.06(+0.75%) |
Mar 19, 2019 | 140.40 | 140.90 | 139.29 | 140.22 | 67,178 | -0.28(-0.20%) |
Mar 18, 2019 | 139.89 | 141.18 | 138.93 | 140.50 | 52,510 | +0.97(+0.70%) |
Mar 15, 2019 | 138.16 | 141.11 | 137.75 | 139.53 | 139,545 | +1.22(+0.89%) |
Mar 14, 2019 | 139.20 | 140.00 | 138.01 | 138.31 | 43,527 | -0.82(-0.59%) |
Mar 13, 2019 | 139.75 | 140.68 | 138.89 | 139.12 | 49,880 | -0.13(-0.09%) |
Mar 12, 2019 | 141.23 | 141.23 | 138.58 | 139.25 | 66,510 | -2.05(-1.45%) |
Mar 11, 2019 | 139.20 | 141.71 | 138.27 | 141.30 | 48,281 | +2.18(+1.57%) |
Mar 08, 2019 | 139.44 | 140.09 | 138.62 | 139.12 | 47,868 | -0.28(-0.20%) |
Mar 07, 2019 | 140.07 | 141.55 | 139.03 | 139.40 | 34,447 | -0.68(-0.48%) |
Mar 06, 2019 | 143.00 | 143.07 | 139.67 | 140.08 | 86,910 | -2.72(-1.91%) |
Mar 05, 2019 | 142.12 | 143.44 | 141.77 | 142.80 | 51,510 | +0.61(+0.43%) |
Mar 04, 2019 | 142.75 | 142.75 | 140.83 | 142.19 | 45,109 | -0.55(-0.39%) |
Mar 01, 2019 | 142.75 | 145.31 | 140.91 | 142.74 | 56,373 | +0.33(+0.23%) |
Feb 28, 2019 | 140.43 | 143.48 | 139.32 | 142.41 | 62,967 | +2.33(+1.66%) |
Feb 27, 2019 | 139.96 | 140.44 | 138.83 | 140.08 | 71,150 | +0.05(+0.03%) |
Feb 26, 2019 | 141.83 | 141.89 | 136.86 | 140.03 | 65,126 | -1.50(-1.06%) |
Feb 25, 2019 | 143.38 | 143.38 | 140.20 | 141.54 | 83,620 | -1.60(-1.12%) |
Feb 22, 2019 | 143.33 | 143.72 | 142.61 | 143.13 | 94,318 | -0.57(-0.40%) |
Feb 21, 2019 | 143.67 | 144.73 | 142.98 | 143.70 | 84,671 | -0.05(-0.03%) |
Feb 20, 2019 | 143.65 | 144.78 | 143.14 | 143.75 | 87,993 | -0.16(-0.11%) |
Feb 19, 2019 | 143.91 | 145.26 | 143.52 | 143.91 | 89,538 | -0.06(-0.04%) |
Feb 15, 2019 | 144.75 | 146.61 | 143.34 | 143.97 | 106,204 | -0.31(-0.22%) |
Feb 14, 2019 | 144.20 | 146.03 | 143.07 | 144.28 | 65,930 | -0.48(-0.33%) |
Feb 13, 2019 | 146.00 | 146.22 | 143.84 | 144.75 | 87,265 | -1.24(-0.85%) |
Feb 12, 2019 | 147.01 | 147.66 | 145.25 | 145.99 | 88,071 | -0.50(-0.34%) |
Feb 11, 2019 | 145.81 | 148.21 | 144.44 | 146.50 | 67,824 | +0.69(+0.47%) |
Feb 08, 2019 | 143.00 | 146.02 | 142.08 | 145.81 | 67,495 | +2.37(+1.65%) |
Feb 07, 2019 | 143.69 | 145.99 | 142.71 | 143.44 | 66,945 | -1.68(-1.16%) |
Feb 06, 2019 | 145.24 | 145.24 | 143.81 | 145.12 | 55,557 | -0.02(-0.01%) |
Feb 05, 2019 | 145.91 | 146.02 | 144.50 | 145.14 | 79,854 | -0.17(-0.11%) |
Feb 04, 2019 | 142.51 | 145.87 | 141.98 | 145.31 | 107,965 | +3.34(+2.35%) |
Feb 01, 2019 | 142.01 | 142.29 | 139.98 | 141.97 | 106,858 | +0.41(+0.29%) |
Jan 31, 2019 | 137.53 | 141.58 | 136.12 | 141.56 | 119,126 | +3.53(+2.56%) |
Jan 30, 2019 | 143.99 | 146.37 | 137.46 | 138.02 | 95,795 | -5.80(-4.03%) |
Jan 29, 2019 | 139.18 | 149.34 | 134.63 | 143.82 | 274,351 | +15.43(+12.01%) |
Jan 28, 2019 | 131.26 | 131.26 | 126.93 | 128.39 | 171,181 | -4.17(-3.15%) |
Jan 25, 2019 | 133.77 | 135.22 | 132.27 | 132.57 | 98,898 | -1.15(-0.86%) |
Jan 24, 2019 | 133.97 | 134.73 | 133.12 | 133.71 | 98,634 | -0.38(-0.28%) |
Jan 23, 2019 | 133.01 | 134.56 | 132.06 | 134.09 | 150,485 | +1.53(+1.16%) |
Jan 22, 2019 | 134.88 | 135.46 | 131.53 | 132.56 | 122,784 | -2.48(-1.83%) |
Jan 18, 2019 | 133.47 | 137.09 | 131.71 | 135.03 | 107,403 | +1.36(+1.02%) |
Jan 17, 2019 | 132.55 | 134.90 | 132.06 | 133.68 | 93,100 | +1.76(+1.33%) |
Jan 16, 2019 | 134.25 | 135.91 | 131.14 | 131.92 | 114,565 | -1.98(-1.48%) |
Jan 15, 2019 | 135.91 | 136.19 | 133.16 | 133.90 | 95,864 | -1.56(-1.15%) |
Jan 14, 2019 | 136.40 | 137.17 | 135.46 | 135.46 | 99,046 | -1.09(-0.80%) |
Jan 11, 2019 | 136.84 | 137.97 | 135.47 | 136.55 | 63,133 | -0.02(-0.01%) |
Jan 10, 2019 | 135.01 | 137.56 | 134.01 | 136.57 | 64,780 | +1.10(+0.81%) |
Jan 09, 2019 | 136.41 | 138.48 | 133.98 | 135.47 | 68,846 | -0.91(-0.67%) |
Jan 08, 2019 | 134.03 | 136.93 | 133.44 | 136.37 | 76,545 | +3.02(+2.26%) |
Jan 07, 2019 | 132.40 | 135.61 | 130.99 | 133.36 | 78,902 | +0.52(+0.39%) |
Jan 04, 2019 | 132.24 | 135.15 | 131.30 | 132.83 | 96,172 | +1.67(+1.27%) |
Jan 03, 2019 | 128.94 | 133.81 | 128.64 | 131.16 | 88,727 | +1.85(+1.43%) |
Jan 02, 2019 | 131.53 | 132.10 | 127.59 | 129.31 | 123,023 | -3.29(-2.48%) |
Dec 31, 2018 | 131.62 | 133.19 | 129.97 | 132.60 | 70,766 | +1.52(+1.16%) |
Dec 28, 2018 | 133.07 | 135.42 | 129.40 | 131.08 | 67,931 | -1.56(-1.18%) |
Dec 27, 2018 | 130.81 | 132.64 | 128.40 | 132.64 | 78,526 | +1.11(+0.84%) |
Dec 26, 2018 | 129.27 | 132.23 | 127.16 | 131.53 | 56,425 | +2.51(+1.95%) |
Dec 24, 2018 | 130.05 | 131.81 | 129.02 | 129.02 | 48,849 | -1.75(-1.34%) |
Dec 21, 2018 | 135.22 | 137.61 | 130.72 | 130.77 | 228,436 | -4.98(-3.67%) |
Dec 20, 2018 | 137.16 | 137.56 | 134.22 | 135.75 | 170,289 | -1.40(-1.02%) |
Dec 19, 2018 | 134.52 | 138.36 | 132.91 | 137.15 | 90,502 | +3.07(+2.29%) |
Dec 18, 2018 | 137.47 | 139.47 | 132.83 | 134.08 | 93,805 | -3.17(-2.31%) |
Dec 17, 2018 | 140.50 | 141.13 | 133.67 | 137.25 | 62,411 | -3.28(-2.34%) |
Dec 14, 2018 | 144.55 | 144.91 | 140.05 | 140.54 | 57,760 | -5.02(-3.45%) |
Dec 13, 2018 | 145.15 | 146.13 | 143.50 | 145.56 | 58,151 | +0.45(+0.31%) |
Dec 12, 2018 | 142.19 | 146.03 | 139.28 | 145.11 | 55,034 | +3.64(+2.57%) |
Dec 11, 2018 | 140.71 | 142.24 | 139.27 | 141.47 | 51,317 | +1.58(+1.13%) |
Dec 10, 2018 | 140.83 | 140.83 | 136.99 | 139.89 | 59,322 | -0.49(-0.35%) |
Dec 07, 2018 | 137.96 | 140.49 | 137.96 | 140.38 | 69,137 | +2.50(+1.82%) |
Dec 06, 2018 | 137.14 | 138.94 | 135.35 | 137.88 | 54,759 | +0.17(+0.13%) |
Dec 04, 2018 | 141.41 | 142.10 | 137.13 | 137.70 | 53,494 | -3.72(-2.63%) |
Dec 03, 2018 | 143.16 | 143.16 | 139.88 | 141.42 | 47,734 | -1.97(-1.38%) |
Nov 30, 2018 | 141.84 | 143.63 | 141.84 | 143.40 | 81,389 | +1.27(+0.89%) |
Nov 29, 2018 | 142.59 | 144.81 | 141.43 | 142.13 | 55,400 | -0.69(-0.48%) |
Nov 28, 2018 | 140.56 | 143.67 | 140.56 | 142.81 | 58,137 | +2.27(+1.61%) |
Nov 27, 2018 | 139.24 | 141.29 | 138.63 | 140.55 | 53,403 | +0.88(+0.63%) |
Nov 26, 2018 | 140.50 | 140.76 | 137.98 | 139.67 | 41,119 | -0.99(-0.70%) |
Nov 23, 2018 | 139.07 | 141.41 | 139.06 | 140.66 | 14,221 | +1.57(+1.13%) |
Nov 21, 2018 | 139.08 | 139.08 | 139.08 | 0 | -0.91(-0.65%) | |
Nov 20, 2018 | 140.65 | 142.69 | 138.33 | 140.00 | 48,312 | -0.51(-0.36%) |
Nov 19, 2018 | 142.79 | 142.79 | 139.22 | 140.51 | 51,195 | -1.94(-1.36%) |
Nov 16, 2018 | 141.19 | 143.15 | 139.92 | 142.45 | 112,567 | +0.45(+0.32%) |
Nov 15, 2018 | 138.22 | 142.28 | 137.99 | 142.00 | 88,365 | +3.08(+2.22%) |
Nov 14, 2018 | 140.08 | 140.32 | 137.15 | 138.92 | 41,125 | -0.80(-0.58%) |
Nov 13, 2018 | 140.21 | 141.16 | 139.09 | 139.72 | 56,607 | -0.52(-0.37%) |
Nov 12, 2018 | 140.52 | 144.12 | 140.23 | 140.24 | 53,518 | -1.37(-0.97%) |
Nov 09, 2018 | 138.48 | 144.20 | 135.95 | 141.62 | 134,665 | -1.44(-1.01%) |
Nov 08, 2018 | 143.69 | 144.96 | 141.75 | 143.06 | 74,480 | -0.46(-0.32%) |
Nov 07, 2018 | 146.99 | 148.82 | 143.36 | 143.52 | 190,883 | -2.94(-2.01%) |
Nov 06, 2018 | 144.85 | 148.06 | 142.05 | 146.46 | 76,339 | +1.79(+1.24%) |
Nov 05, 2018 | 142.27 | 145.11 | 141.69 | 144.67 | 72,318 | +2.40(+1.68%) |
Nov 02, 2018 | 142.43 | 142.64 | 140.69 | 142.27 | 65,527 | +0.18(+0.13%) |
Nov 01, 2018 | 143.39 | 143.88 | 141.37 | 142.09 | 88,613 | -0.66(-0.46%) |
Oct 31, 2018 | 145.24 | 145.30 | 142.33 | 142.75 | 92,189 | -1.91(-1.32%) |
Oct 30, 2018 | 143.65 | 146.61 | 141.14 | 144.66 | 83,293 | +0.79(+0.55%) |
Oct 29, 2018 | 142.04 | 144.67 | 142.01 | 143.87 | 51,264 | +2.63(+1.86%) |
Oct 26, 2018 | 141.59 | 142.32 | 139.45 | 141.24 | 56,010 | -1.32(-0.92%) |
Oct 25, 2018 | 143.44 | 145.51 | 142.16 | 142.56 | 66,854 | -0.52(-0.36%) |
Oct 24, 2018 | 142.23 | 147.92 | 141.57 | 143.08 | 89,540 | +0.96(+0.68%) |
Oct 23, 2018 | 141.50 | 143.91 | 139.70 | 142.12 | 45,555 | -0.73(-0.51%) |
Oct 22, 2018 | 140.59 | 143.00 | 139.45 | 142.85 | 89,714 | +2.26(+1.61%) |
Oct 19, 2018 | 137.48 | 140.79 | 137.48 | 140.59 | 56,228 | +2.83(+2.06%) |
Oct 18, 2018 | 136.84 | 139.00 | 136.42 | 137.76 | 48,643 | +0.91(+0.66%) |
Oct 17, 2018 | 136.84 | 137.34 | 135.48 | 136.85 | 36,586 | -0.28(-0.21%) |
Oct 16, 2018 | 134.20 | 137.21 | 133.64 | 137.14 | 93,670 | +3.31(+2.47%) |
Oct 15, 2018 | 132.94 | 134.55 | 132.48 | 133.83 | 58,760 | +0.90(+0.67%) |
Oct 12, 2018 | 133.51 | 133.51 | 131.70 | 132.93 | 65,746 | +0.54(+0.41%) |
Oct 11, 2018 | 134.92 | 134.92 | 132.05 | 132.39 | 85,901 | -2.56(-1.90%) |
Oct 10, 2018 | 135.29 | 136.72 | 134.41 | 134.95 | 65,760 | -0.29(-0.22%) |
Oct 09, 2018 | 135.87 | 136.66 | 135.00 | 135.24 | 65,332 | -0.94(-0.69%) |
Oct 08, 2018 | 134.00 | 136.56 | 133.19 | 136.19 | 47,438 | +2.00(+1.49%) |
Oct 05, 2018 | 133.92 | 135.63 | 133.30 | 134.18 | 53,165 | +0.22(+0.16%) |
Oct 04, 2018 | 133.88 | 134.65 | 130.98 | 133.96 | 65,132 | -0.09(-0.07%) |
Oct 03, 2018 | 135.63 | 135.75 | 133.57 | 134.06 | 47,754 | -1.31(-0.97%) |
Oct 02, 2018 | 136.52 | 138.00 | 134.72 | 135.36 | 60,042 | -1.07(-0.78%) |
Oct 01, 2018 | 138.03 | 138.75 | 135.47 | 136.43 | 66,024 | -1.50(-1.09%) |
Sep 28, 2018 | 136.33 | 139.43 | 135.15 | 137.93 | 165,842 | +1.74(+1.27%) |
Sep 27, 2018 | 135.26 | 136.97 | 134.96 | 136.19 | 71,824 | +0.57(+0.42%) |
Sep 26, 2018 | 135.15 | 137.38 | 134.35 | 135.63 | 68,504 | +0.77(+0.57%) |
Sep 25, 2018 | 133.77 | 135.75 | 132.84 | 134.86 | 72,676 | +0.86(+0.64%) |
Sep 24, 2018 | 135.10 | 135.46 | 133.46 | 134.00 | 69,483 | -1.09(-0.81%) |
Sep 21, 2018 | 135.15 | 135.88 | 133.69 | 135.09 | 187,612 | +0.31(+0.23%) |
Sep 20, 2018 | 133.99 | 135.20 | 133.46 | 134.78 | 42,761 | +1.11(+0.83%) |
Sep 19, 2018 | 134.44 | 135.10 | 132.84 | 133.67 | 79,069 | -0.48(-0.36%) |
Sep 18, 2018 | 135.39 | 135.56 | 133.40 | 134.16 | 80,691 | -1.22(-0.90%) |
Sep 17, 2018 | 136.73 | 136.80 | 134.41 | 135.38 | 93,263 | -1.78(-1.30%) |
Sep 14, 2018 | 136.47 | 138.97 | 134.81 | 137.16 | 61,589 | +0.89(+0.65%) |
Sep 13, 2018 | 137.07 | 137.53 | 134.18 | 136.28 | 47,748 | -0.27(-0.19%) |
Sep 12, 2018 | 135.09 | 136.97 | 134.41 | 136.54 | 87,482 | +1.50(+1.11%) |
Sep 11, 2018 | 135.04 | 135.83 | 132.90 | 135.04 | 54,554 | -0.05(-0.04%) |
Sep 10, 2018 | 134.97 | 136.71 | 134.02 | 135.09 | 51,207 | +0.02(+0.01%) |
Sep 07, 2018 | 134.61 | 135.58 | 133.11 | 135.07 | 61,665 | +0.41(+0.30%) |
Sep 06, 2018 | 133.76 | 135.49 | 130.87 | 134.66 | 63,049 | +0.65(+0.48%) |
Sep 05, 2018 | 132.66 | 134.15 | 131.86 | 134.02 | 40,062 | +1.22(+0.92%) |
Sep 04, 2018 | 132.19 | 132.81 | 131.34 | 132.80 | 50,438 | +0.19(+0.14%) |
Aug 31, 2018 | 132.60 | 132.60 | 132.60 | 0 | +1.28(+0.98%) | |
Aug 30, 2018 | 130.64 | 132.05 | 129.87 | 131.32 | 44,131 | +0.51(+0.39%) |
Aug 29, 2018 | 129.89 | 131.37 | 129.89 | 130.81 | 32,038 | +1.22(+0.94%) |
Aug 28, 2018 | 130.86 | 130.92 | 128.52 | 129.59 | 55,527 | -0.99(-0.75%) |
Aug 27, 2018 | 131.41 | 134.78 | 130.33 | 130.57 | 69,261 | -0.10(-0.08%) |
Aug 24, 2018 | 130.83 | 132.47 | 130.08 | 130.67 | 60,567 | +0.18(+0.14%) |
Aug 23, 2018 | 130.57 | 132.50 | 129.74 | 130.49 | 66,085 | -0.46(-0.35%) |
Aug 22, 2018 | 131.95 | 132.26 | 130.39 | 130.96 | 59,345 | -1.47(-1.11%) |
Aug 21, 2018 | 132.49 | 133.44 | 130.39 | 132.42 | 46,280 | -0.28(-0.21%) |
Aug 20, 2018 | 132.52 | 133.26 | 132.18 | 132.71 | 46,355 | +0.74(+0.56%) |
Aug 17, 2018 | 132.71 | 133.47 | 131.80 | 131.97 | 101,056 | -0.85(-0.64%) |
Aug 16, 2018 | 132.32 | 133.59 | 131.47 | 132.81 | 42,025 | +0.88(+0.67%) |
Aug 15, 2018 | 131.40 | 132.51 | 130.81 | 131.93 | 43,105 | -0.04(-0.03%) |
Aug 14, 2018 | 130.80 | 133.26 | 130.80 | 131.97 | 53,157 | +1.28(+0.98%) |
Aug 13, 2018 | 130.21 | 131.22 | 129.16 | 130.69 | 38,401 | +0.46(+0.35%) |
Aug 10, 2018 | 130.74 | 131.99 | 129.96 | 130.24 | 63,091 | -1.13(-0.86%) |
Aug 09, 2018 | 130.94 | 132.09 | 130.09 | 131.37 | 41,130 | +0.85(+0.65%) |
Aug 08, 2018 | 131.48 | 132.33 | 129.89 | 130.52 | 58,877 | -1.29(-0.98%) |
Aug 07, 2018 | 129.80 | 132.41 | 128.96 | 131.81 | 69,627 | +2.16(+1.67%) |
Aug 06, 2018 | 129.24 | 131.96 | 128.19 | 129.65 | 74,134 | +0.77(+0.60%) |
Aug 03, 2018 | 129.40 | 130.83 | 127.50 | 128.88 | 141,654 | -0.37(-0.29%) |
Aug 02, 2018 | 128.12 | 130.69 | 128.12 | 129.25 | 69,468 | +0.55(+0.43%) |
Aug 01, 2018 | 131.74 | 134.84 | 128.24 | 128.70 | 128,231 | -3.41(-2.58%) |
Jul 31, 2018 | 136.16 | 136.71 | 128.54 | 132.11 | 182,489 | -7.88(-5.63%) |
Jul 30, 2018 | 139.83 | 141.05 | 137.62 | 140.00 | 60,475 | +0.20(+0.14%) |
Jul 27, 2018 | 141.10 | 141.68 | 139.53 | 139.80 | 43,011 | -1.53(-1.08%) |
Jul 26, 2018 | 141.84 | 140.45 | 141.33 | 76,334 | +0.98(+0.70%) | |
Jul 25, 2018 | 140.75 | 140.75 | 138.87 | 140.34 | 28,578 | -0.24(-0.17%) |
Jul 24, 2018 | 141.25 | 141.45 | 139.55 | 140.58 | 49,651 | -0.19(-0.14%) |
Jul 23, 2018 | 141.17 | 141.63 | 140.07 | 140.77 | 53,962 | -0.86(-0.61%) |
Jul 20, 2018 | 141.37 | 141.95 | 140.99 | 141.63 | 45,186 | -0.04(-0.03%) |
Jul 19, 2018 | 140.33 | 142.13 | 139.91 | 141.66 | 59,941 | +1.22(+0.87%) |
Jul 18, 2018 | 143.00 | 143.12 | 139.55 | 140.44 | 76,300 | -2.42(-1.70%) |
Jul 17, 2018 | 141.97 | 143.96 | 141.23 | 142.87 | 52,924 | +1.30(+0.92%) |
Jul 16, 2018 | 142.75 | 143.04 | 140.87 | 141.56 | 65,378 | -0.98(-0.69%) |
Jul 13, 2018 | 141.85 | 144.01 | 141.67 | 142.55 | 47,026 | +0.37(+0.26%) |
Jul 12, 2018 | 142.00 | 142.54 | 140.68 | 142.17 | 79,012 | +0.87(+0.61%) |
Jul 11, 2018 | 142.17 | 143.81 | 140.05 | 141.31 | 70,992 | -1.11(-0.78%) |
Jul 10, 2018 | 141.04 | 142.61 | 140.41 | 142.42 | 81,078 | +1.58(+1.13%) |
Jul 09, 2018 | 144.54 | 144.95 | 140.75 | 140.84 | 107,157 | -3.55(-2.46%) |
Jul 06, 2018 | 142.17 | 144.37 | 141.08 | 144.39 | 139,822 | +2.39(+1.68%) |
Jul 05, 2018 | 140.31 | 142.17 | 138.95 | 142.00 | 218,757 | +2.27(+1.62%) |
Jul 03, 2018 | 139.73 | 139.73 | 139.73 | 0 | +0.37(+0.26%) | |
Jul 02, 2018 | 138.69 | 139.69 | 137.34 | 139.37 | 110,150 | +0.41(+0.30%) |
Jun 29, 2018 | 139.45 | 140.35 | 138.73 | 138.96 | 86,659 | -0.83(-0.59%) |
Jun 28, 2018 | 140.34 | 142.21 | 139.04 | 139.79 | 87,279 | -0.85(-0.60%) |
Jun 27, 2018 | 143.04 | 144.37 | 140.41 | 140.63 | 68,560 | -2.46(-1.72%) |
Jun 26, 2018 | 141.12 | 144.00 | 140.38 | 143.09 | 85,047 | +2.03(+1.44%) |
Jun 25, 2018 | 141.17 | 142.73 | 139.75 | 141.06 | 108,922 | -0.09(-0.07%) |
Jun 22, 2018 | 140.70 | 142.12 | 139.30 | 141.15 | 135,038 | +0.86(+0.61%) |
Jun 21, 2018 | 140.01 | 141.51 | 139.02 | 140.30 | 83,716 | +0.49(+0.35%) |
Jun 20, 2018 | 140.01 | 140.03 | 138.99 | 139.81 | 68,558 | +0.25(+0.18%) |
Jun 19, 2018 | 137.88 | 140.78 | 136.52 | 139.56 | 66,896 | +1.33(+0.96%) |
Jun 18, 2018 | 138.30 | 138.73 | 136.82 | 138.23 | 64,262 | -0.05(-0.03%) |
Jun 15, 2018 | 138.79 | 137.64 | 138.27 | 116,674 | +0.64(+0.46%) | |
Jun 14, 2018 | 136.65 | 137.71 | 136.11 | 137.64 | 68,818 | +1.55(+1.14%) |
Jun 13, 2018 | 134.94 | 136.33 | 134.45 | 136.09 | 61,092 | +0.98(+0.72%) |
Jun 12, 2018 | 134.50 | 135.30 | 133.34 | 135.11 | 62,499 | +0.84(+0.63%) |
Jun 11, 2018 | 133.82 | 135.08 | 133.24 | 134.27 | 81,477 | +0.44(+0.33%) |
Jun 08, 2018 | 132.96 | 135.03 | 132.80 | 133.82 | 97,865 | +1.01(+0.76%) |
Jun 07, 2018 | 132.59 | 133.57 | 131.81 | 132.81 | 53,547 | +0.01(+0.01%) |
Jun 06, 2018 | 134.37 | 134.37 | 132.18 | 132.80 | 58,793 | -1.17(-0.87%) |
Jun 05, 2018 | 132.36 | 134.23 | 131.86 | 133.97 | 72,061 | +1.46(+1.10%) |
Jun 04, 2018 | 130.66 | 132.70 | 130.11 | 132.51 | 92,749 | +2.53(+1.95%) |