Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 165.51 | 172.94 | 164.29 | 171.87 | 377,200 | -0.14(-0.08%) |
May 30, 2019 | 174.24 | 174.41 | 169.60 | 172.01 | 688,612 | -2.14(-1.23%) |
May 29, 2019 | 172.05 | 174.77 | 168.00 | 174.15 | 670,865 | -0.21(-0.12%) |
May 28, 2019 | 175.25 | 177.98 | 172.81 | 174.36 | 704,537 | -1.03(-0.59%) |
May 24, 2019 | 176.61 | 178.16 | 173.41 | 175.39 | 329,700 | +0.12(+0.07%) |
May 23, 2019 | 176.18 | 176.80 | 170.66 | 175.27 | 458,739 | -0.68(-0.39%) |
May 22, 2019 | 169.75 | 177.10 | 169.30 | 175.95 | 494,172 | +4.92(+2.88%) |
May 21, 2019 | 163.30 | 171.26 | 163.30 | 171.03 | 432,470 | +7.62(+4.66%) |
May 20, 2019 | 166.71 | 167.93 | 162.36 | 163.41 | 924,005 | -4.56(-2.71%) |
May 17, 2019 | 168.15 | 170.50 | 167.01 | 167.97 | 478,800 | -2.35(-1.38%) |
May 16, 2019 | 168.00 | 170.79 | 167.34 | 170.32 | 423,910 | +3.27(+1.96%) |
May 15, 2019 | 165.07 | 167.22 | 164.55 | 167.05 | 332,362 | +0.96(+0.58%) |
May 14, 2019 | 166.12 | 167.99 | 162.91 | 166.09 | 370,421 | +2.14(+1.31%) |
May 13, 2019 | 162.93 | 165.50 | 161.33 | 163.95 | 473,192 | -2.07(-1.25%) |
May 10, 2019 | 166.14 | 169.00 | 165.31 | 166.02 | 443,500 | -4.22(-2.48%) |
May 09, 2019 | 168.84 | 172.54 | 167.59 | 170.24 | 305,847 | -0.12(-0.07%) |
May 08, 2019 | 168.07 | 170.56 | 166.26 | 170.36 | 281,918 | +2.86(+1.71%) |
May 07, 2019 | 168.85 | 169.82 | 166.19 | 167.50 | 368,452 | -3.53(-2.06%) |
May 06, 2019 | 162.22 | 171.63 | 162.22 | 171.03 | 410,002 | +3.69(+2.21%) |
May 03, 2019 | 165.88 | 167.49 | 162.50 | 167.34 | 492,000 | +1.82(+1.10%) |
May 02, 2019 | 162.01 | 168.55 | 160.08 | 165.52 | 657,985 | -1.24(-0.74%) |
May 01, 2019 | 168.70 | 171.17 | 166.33 | 166.76 | 372,623 | -1.47(-0.87%) |
Apr 30, 2019 | 170.10 | 170.98 | 165.02 | 168.23 | 605,960 | -2.16(-1.27%) |
Apr 29, 2019 | 168.31 | 171.43 | 168.01 | 170.39 | 321,398 | +1.70(+1.01%) |
Apr 26, 2019 | 164.50 | 169.67 | 162.85 | 168.69 | 421,000 | +4.72(+2.88%) |
Apr 25, 2019 | 165.72 | 165.72 | 160.35 | 163.97 | 478,964 | -0.49(-0.30%) |
Apr 24, 2019 | 167.93 | 167.93 | 161.00 | 164.46 | 295,551 | -2.52(-1.51%) |
Apr 23, 2019 | 164.84 | 168.28 | 162.56 | 166.98 | 528,020 | +1.47(+0.89%) |
Apr 22, 2019 | 163.61 | 166.55 | 161.95 | 165.51 | 294,329 | +0.78(+0.47%) |
Apr 18, 2019 | 161.43 | 165.47 | 154.67 | 164.73 | 1,086,300 | +3.26(+2.02%) |
Apr 17, 2019 | 168.88 | 169.24 | 159.53 | 161.47 | 714,228 | -6.59(-3.92%) |
Apr 16, 2019 | 168.87 | 170.55 | 167.79 | 168.06 | 393,930 | +0.40(+0.24%) |
Apr 15, 2019 | 170.32 | 171.76 | 164.54 | 167.66 | 353,096 | -2.94(-1.72%) |
Apr 12, 2019 | 170.75 | 172.87 | 168.35 | 170.60 | 382,900 | +0.53(+0.31%) |
Apr 11, 2019 | 171.14 | 172.00 | 168.25 | 170.07 | 465,255 | -0.90(-0.53%) |
Apr 10, 2019 | 167.78 | 171.56 | 167.78 | 170.97 | 539,811 | +2.97(+1.77%) |
Apr 09, 2019 | 167.50 | 169.98 | 166.60 | 168.00 | 453,778 | -0.07(-0.04%) |
Apr 08, 2019 | 165.65 | 169.15 | 161.39 | 168.07 | 406,012 | +1.12(+0.67%) |
Apr 05, 2019 | 162.27 | 167.87 | 161.56 | 166.95 | 521,800 | +5.89(+3.66%) |
Apr 04, 2019 | 161.80 | 163.62 | 158.42 | 161.06 | 933,341 | -0.73(-0.45%) |
Apr 03, 2019 | 160.24 | 162.24 | 158.05 | 161.79 | 551,161 | +1.46(+0.91%) |
Apr 02, 2019 | 158.00 | 161.46 | 157.51 | 160.33 | 401,254 | +2.48(+1.57%) |
Apr 01, 2019 | 160.93 | 160.93 | 155.50 | 157.85 | 274,893 | -1.20(-0.75%) |
Mar 29, 2019 | 161.75 | 163.78 | 157.59 | 159.05 | 522,300 | -0.77(-0.48%) |
Mar 28, 2019 | 158.90 | 162.15 | 158.90 | 159.82 | 256,210 | +1.06(+0.67%) |
Mar 27, 2019 | 163.88 | 164.87 | 156.86 | 158.76 | 408,720 | -4.89(-2.99%) |
Mar 26, 2019 | 160.19 | 164.87 | 159.65 | 163.65 | 481,022 | +4.81(+3.03%) |
Mar 25, 2019 | 156.59 | 159.19 | 153.93 | 158.84 | 458,140 | +2.12(+1.35%) |
Mar 22, 2019 | 157.12 | 158.70 | 153.79 | 156.72 | 643,500 | -1.26(-0.80%) |
Mar 21, 2019 | 153.10 | 161.38 | 153.10 | 157.98 | 750,340 | +5.52(+3.62%) |
Mar 20, 2019 | 159.00 | 163.20 | 152.03 | 152.46 | 1,143,446 | -3.64(-2.33%) |
Mar 19, 2019 | 156.97 | 159.34 | 155.10 | 156.10 | 255,442 | -0.78(-0.50%) |
Mar 18, 2019 | 158.80 | 161.79 | 155.00 | 156.88 | 371,016 | -1.31(-0.83%) |
Mar 15, 2019 | 155.09 | 158.39 | 154.79 | 158.19 | 628,500 | +3.38(+2.18%) |
Mar 14, 2019 | 158.84 | 159.57 | 154.50 | 154.81 | 353,061 | -3.89(-2.45%) |
Mar 13, 2019 | 156.59 | 160.00 | 153.81 | 158.70 | 340,768 | +3.18(+2.04%) |
Mar 12, 2019 | 156.79 | 156.90 | 154.05 | 155.52 | 318,689 | -0.05(-0.03%) |
Mar 11, 2019 | 149.98 | 155.80 | 149.73 | 155.57 | 363,054 | +4.66(+3.09%) |
Mar 08, 2019 | 148.89 | 151.66 | 147.63 | 150.91 | 322,700 | +0.40(+0.27%) |
Mar 07, 2019 | 150.72 | 152.92 | 147.62 | 150.51 | 380,548 | +0.81(+0.54%) |
Mar 06, 2019 | 150.19 | 153.30 | 147.26 | 149.70 | 552,874 | -4.71(-3.05%) |
Mar 05, 2019 | 155.00 | 158.26 | 152.41 | 154.41 | 406,813 | -1.17(-0.75%) |
Mar 04, 2019 | 160.55 | 161.00 | 154.00 | 155.58 | 455,466 | -3.43(-2.16%) |
Mar 01, 2019 | 156.93 | 161.06 | 156.09 | 159.01 | 429,900 | -0.24(-0.15%) |
Feb 28, 2019 | 158.18 | 160.99 | 154.54 | 159.25 | 708,927 | +0.37(+0.23%) |
Feb 27, 2019 | 152.57 | 160.19 | 152.05 | 158.88 | 609,561 | +6.12(+4.01%) |
Feb 26, 2019 | 150.90 | 155.42 | 150.36 | 152.76 | 2,393,124 | -6.61(-4.15%) |
Feb 25, 2019 | 155.63 | 161.04 | 155.63 | 159.37 | 482,793 | +5.40(+3.51%) |
Feb 22, 2019 | 147.58 | 154.13 | 145.37 | 153.97 | 404,400 | +7.79(+5.33%) |
Feb 21, 2019 | 147.55 | 149.67 | 145.51 | 146.18 | 418,128 | -1.48(-1.00%) |
Feb 20, 2019 | 152.11 | 153.47 | 145.21 | 147.66 | 605,871 | -5.29(-3.46%) |
Feb 19, 2019 | 162.00 | 162.00 | 149.52 | 152.95 | 953,901 | -7.98(-4.96%) |
Feb 15, 2019 | 159.34 | 161.77 | 155.18 | 160.93 | 590,200 | +2.84(+1.80%) |
Feb 14, 2019 | 157.85 | 158.43 | 153.90 | 158.09 | 483,397 | +0.46(+0.29%) |
Feb 13, 2019 | 155.58 | 158.56 | 152.28 | 157.63 | 693,584 | +3.74(+2.43%) |
Feb 12, 2019 | 151.90 | 156.71 | 151.54 | 153.89 | 571,743 | +3.35(+2.23%) |
Feb 11, 2019 | 151.41 | 152.01 | 149.01 | 150.54 | 642,622 | -1.24(-0.82%) |
Feb 08, 2019 | 146.42 | 152.21 | 142.01 | 151.78 | 496,400 | +5.08(+3.46%) |
Feb 07, 2019 | 145.10 | 148.54 | 143.94 | 146.70 | 413,708 | -1.85(-1.25%) |
Feb 06, 2019 | 147.06 | 149.95 | 145.51 | 148.55 | 215,221 | +1.26(+0.86%) |
Feb 05, 2019 | 146.38 | 149.62 | 144.12 | 147.29 | 419,833 | +1.19(+0.81%) |
Feb 04, 2019 | 142.54 | 147.43 | 141.08 | 146.10 | 505,563 | +3.08(+2.15%) |
Feb 01, 2019 | 142.38 | 144.74 | 139.75 | 143.02 | 414,300 | +0.43(+0.30%) |
Jan 31, 2019 | 132.55 | 142.91 | 131.53 | 142.59 | 662,325 | +9.94(+7.49%) |
Jan 30, 2019 | 132.82 | 134.63 | 130.44 | 132.65 | 514,681 | +1.02(+0.77%) |
Jan 29, 2019 | 130.51 | 132.16 | 127.94 | 131.63 | 209,956 | +2.55(+1.98%) |
Jan 28, 2019 | 128.84 | 131.01 | 127.36 | 129.08 | 308,359 | -2.94(-2.23%) |
Jan 25, 2019 | 133.00 | 133.43 | 128.51 | 132.02 | 492,300 | -0.21(-0.16%) |
Jan 24, 2019 | 131.37 | 134.86 | 127.53 | 132.23 | 430,308 | +1.49(+1.14%) |
Jan 23, 2019 | 134.81 | 139.99 | 127.16 | 130.74 | 633,124 | -6.55(-4.77%) |
Jan 22, 2019 | 137.45 | 140.00 | 133.77 | 137.29 | 921,112 | -2.50(-1.79%) |
Jan 18, 2019 | 137.87 | 139.90 | 134.11 | 139.79 | 555,100 | +3.33(+2.44%) |
Jan 17, 2019 | 135.15 | 139.99 | 134.59 | 136.46 | 617,282 | +0.86(+0.63%) |
Jan 16, 2019 | 133.26 | 136.52 | 132.00 | 135.60 | 701,413 | +3.66(+2.77%) |
Jan 15, 2019 | 127.04 | 133.99 | 126.69 | 131.94 | 763,636 | +4.95(+3.90%) |
Jan 14, 2019 | 123.92 | 128.81 | 122.90 | 126.99 | 647,357 | +1.89(+1.51%) |
Jan 11, 2019 | 124.73 | 126.19 | 121.95 | 125.10 | 449,100 | -1.12(-0.89%) |
Jan 10, 2019 | 119.47 | 127.50 | 118.80 | 126.22 | 957,931 | +6.40(+5.34%) |
Jan 09, 2019 | 125.88 | 129.79 | 115.03 | 119.82 | 1,830,592 | -9.58(-7.40%) |
Jan 08, 2019 | 139.84 | 141.46 | 128.00 | 129.40 | 1,091,032 | -9.73(-6.99%) |
Jan 07, 2019 | 144.46 | 158.59 | 135.56 | 139.13 | 3,857,365 | +41.62(+42.68%) |
Jan 04, 2019 | 91.47 | 100.22 | 90.24 | 97.51 | 701,300 | +8.18(+9.16%) |
Jan 03, 2019 | 90.03 | 90.87 | 86.60 | 89.33 | 882,048 | -0.12(-0.13%) |
Jan 02, 2019 | 93.38 | 94.67 | 88.41 | 89.45 | 775,938 | -6.34(-6.62%) |
Dec 31, 2018 | 89.58 | 95.91 | 89.38 | 95.79 | 516,800 | +6.80(+7.64%) |
Dec 28, 2018 | 88.46 | 89.70 | 84.38 | 88.99 | 475,400 | +1.10(+1.25%) |
Dec 27, 2018 | 87.63 | 89.87 | 84.00 | 87.89 | 461,074 | -1.08(-1.21%) |
Dec 26, 2018 | 84.49 | 89.20 | 84.05 | 88.97 | 457,775 | +5.40(+6.46%) |
Dec 24, 2018 | 80.96 | 84.78 | 79.88 | 83.57 | 248,000 | +1.63(+1.99%) |
Dec 21, 2018 | 85.48 | 86.53 | 80.66 | 81.94 | 940,700 | -2.76(-3.26%) |
Dec 20, 2018 | 90.30 | 92.64 | 83.00 | 84.70 | 795,171 | -8.23(-8.86%) |
Dec 19, 2018 | 98.55 | 102.57 | 90.62 | 92.93 | 442,930 | -5.62(-5.70%) |
Dec 18, 2018 | 101.87 | 103.50 | 97.19 | 98.55 | 565,922 | -2.78(-2.74%) |
Dec 17, 2018 | 101.39 | 104.35 | 97.39 | 101.33 | 378,771 | -0.66(-0.65%) |
Dec 14, 2018 | 100.00 | 106.78 | 99.50 | 101.99 | 584,300 | +1.37(+1.36%) |
Dec 13, 2018 | 110.91 | 112.11 | 100.58 | 100.62 | 495,461 | -10.03(-9.06%) |
Dec 12, 2018 | 108.84 | 112.12 | 107.33 | 110.65 | 378,790 | +2.81(+2.61%) |
Dec 11, 2018 | 109.44 | 111.85 | 106.04 | 107.84 | 530,002 | +0.29(+0.27%) |
Dec 10, 2018 | 102.35 | 107.83 | 100.16 | 107.55 | 396,410 | +4.87(+4.74%) |
Dec 07, 2018 | 105.83 | 107.17 | 101.64 | 102.68 | 306,700 | -3.20(-3.02%) |
Dec 06, 2018 | 107.07 | 108.18 | 103.51 | 105.88 | 402,348 | -2.59(-2.39%) |
Dec 04, 2018 | 115.97 | 118.17 | 108.27 | 108.47 | 402,600 | -7.49(-6.46%) |
Dec 03, 2018 | 116.11 | 118.26 | 113.28 | 115.96 | 310,602 | +0.67(+0.58%) |
Nov 30, 2018 | 114.00 | 117.84 | 113.35 | 115.29 | 314,800 | +1.25(+1.10%) |
Nov 29, 2018 | 109.75 | 115.42 | 108.20 | 114.04 | 426,343 | +4.01(+3.64%) |
Nov 28, 2018 | 104.50 | 110.03 | 102.45 | 110.03 | 290,974 | +6.62(+6.40%) |
Nov 27, 2018 | 112.17 | 112.17 | 103.38 | 103.41 | 437,819 | -9.29(-8.24%) |
Nov 26, 2018 | 113.34 | 115.91 | 111.09 | 112.70 | 240,988 | +0.92(+0.82%) |
Nov 23, 2018 | 107.25 | 114.57 | 106.44 | 111.78 | 158,600 | +3.35(+3.09%) |
Nov 21, 2018 | 108.43 | 108.43 | 108.43 | 0 | +1.04(+0.97%) | |
Nov 20, 2018 | 105.01 | 109.45 | 100.75 | 107.39 | 396,049 | -2.31(-2.11%) |
Nov 19, 2018 | 114.41 | 115.48 | 108.06 | 109.70 | 438,798 | -4.51(-3.95%) |
Nov 16, 2018 | 111.83 | 115.48 | 110.86 | 114.21 | 329,600 | +2.33(+2.08%) |
Nov 15, 2018 | 107.10 | 112.83 | 106.27 | 111.88 | 424,042 | +3.83(+3.54%) |
Nov 14, 2018 | 109.74 | 111.23 | 102.45 | 108.05 | 626,753 | -0.98(-0.90%) |
Nov 13, 2018 | 116.04 | 120.07 | 107.32 | 109.03 | 878,026 | -12.41(-10.22%) |
Nov 12, 2018 | 130.39 | 130.39 | 121.18 | 121.44 | 418,230 | -9.50(-7.26%) |
Nov 09, 2018 | 131.59 | 136.24 | 127.47 | 130.94 | 371,000 | -1.89(-1.42%) |
Nov 08, 2018 | 129.60 | 134.89 | 128.00 | 132.83 | 377,521 | +2.84(+2.18%) |
Nov 07, 2018 | 128.87 | 131.23 | 126.02 | 129.99 | 688,187 | +1.73(+1.35%) |
Nov 06, 2018 | 123.54 | 128.94 | 118.40 | 128.26 | 945,198 | +2.10(+1.66%) |
Nov 05, 2018 | 142.90 | 144.31 | 123.00 | 126.16 | 1,662,739 | +0.00(+0.00%) |
Nov 02, 2018 | 10,769 | +0.00(+0.00%) | ||||
Nov 01, 2018 | 129.48 | 137.57 | 126.24 | 137.55 | 427,999 | +8.87(+6.89%) |
Oct 31, 2018 | 122.48 | 129.74 | 121.28 | 128.68 | 593,376 | +7.45(+6.15%) |
Oct 30, 2018 | 117.52 | 121.63 | 116.88 | 121.23 | 365,885 | +4.03(+3.44%) |
Oct 29, 2018 | 122.16 | 124.81 | 114.88 | 117.20 | 379,293 | -2.51(-2.10%) |
Oct 26, 2018 | 117.29 | 121.16 | 114.47 | 119.71 | 315,000 | +0.17(+0.14%) |
Oct 25, 2018 | 114.64 | 121.52 | 112.55 | 119.54 | 378,834 | +5.84(+5.14%) |
Oct 24, 2018 | 122.87 | 122.87 | 113.59 | 113.70 | 420,464 | -8.98(-7.32%) |
Oct 23, 2018 | 115.15 | 125.05 | 114.27 | 122.68 | 383,527 | +4.80(+4.07%) |
Oct 22, 2018 | 122.63 | 123.31 | 115.48 | 117.88 | 342,626 | -4.44(-3.63%) |
Oct 19, 2018 | 124.62 | 130.79 | 121.50 | 122.32 | 506,500 | -1.51(-1.22%) |
Oct 18, 2018 | 121.24 | 124.54 | 120.62 | 123.83 | 388,014 | +2.39(+1.97%) |
Oct 17, 2018 | 124.72 | 124.82 | 119.60 | 121.44 | 286,655 | -3.04(-2.44%) |
Oct 16, 2018 | 122.05 | 124.71 | 120.45 | 124.48 | 337,504 | +4.23(+3.52%) |
Oct 15, 2018 | 124.35 | 124.35 | 120.13 | 120.25 | 267,452 | -4.57(-3.66%) |
Oct 12, 2018 | 122.34 | 125.44 | 120.24 | 124.82 | 389,900 | +5.03(+4.20%) |
Oct 11, 2018 | 120.27 | 123.44 | 118.25 | 119.79 | 613,792 | -0.46(-0.38%) |
Oct 10, 2018 | 127.36 | 127.36 | 120.15 | 120.25 | 380,130 | -7.35(-5.76%) |
Oct 09, 2018 | 134.27 | 136.83 | 126.63 | 127.60 | 556,593 | -7.12(-5.29%) |
Oct 08, 2018 | 134.30 | 139.59 | 132.54 | 134.72 | 364,321 | +0.49(+0.37%) |
Oct 05, 2018 | 133.90 | 136.00 | 131.17 | 134.23 | 283,000 | +0.36(+0.27%) |
Oct 04, 2018 | 138.36 | 138.55 | 132.05 | 133.87 | 395,048 | -5.84(-4.18%) |
Oct 03, 2018 | 139.61 | 142.00 | 138.18 | 139.71 | 303,295 | +0.43(+0.31%) |
Oct 02, 2018 | 138.86 | 140.24 | 135.32 | 139.28 | 493,795 | +0.38(+0.27%) |
Oct 01, 2018 | 141.45 | 143.48 | 138.66 | 138.90 | 282,085 | -2.35(-1.66%) |
Sep 28, 2018 | 138.14 | 141.41 | 137.22 | 141.25 | 344,200 | +3.14(+2.27%) |
Sep 27, 2018 | 139.58 | 141.00 | 138.00 | 138.11 | 459,534 | -1.87(-1.34%) |
Sep 26, 2018 | 139.35 | 141.45 | 137.30 | 139.98 | 508,664 | +1.06(+0.76%) |
Sep 25, 2018 | 142.37 | 143.85 | 136.23 | 138.92 | 791,954 | -3.71(-2.60%) |
Sep 24, 2018 | 145.90 | 147.04 | 142.27 | 142.63 | 341,295 | -3.38(-2.31%) |
Sep 21, 2018 | 147.87 | 149.26 | 145.41 | 146.01 | 535,700 | -1.03(-0.70%) |
Sep 20, 2018 | 146.06 | 148.45 | 144.24 | 147.04 | 291,731 | +2.21(+1.53%) |
Sep 19, 2018 | 146.65 | 148.24 | 143.89 | 144.83 | 223,213 | -2.13(-1.45%) |
Sep 18, 2018 | 145.57 | 149.43 | 145.47 | 146.96 | 281,514 | +1.83(+1.26%) |
Sep 17, 2018 | 148.54 | 148.73 | 144.00 | 145.13 | 368,819 | -3.24(-2.18%) |
Sep 14, 2018 | 148.00 | 149.61 | 146.67 | 148.37 | 237,200 | +0.04(+0.03%) |
Sep 13, 2018 | 150.45 | 152.32 | 146.92 | 148.33 | 280,520 | -1.27(-0.85%) |
Sep 12, 2018 | 153.44 | 153.61 | 148.01 | 149.60 | 248,614 | -4.18(-2.72%) |
Sep 11, 2018 | 152.60 | 155.80 | 151.50 | 153.78 | 303,024 | +0.22(+0.14%) |
Sep 10, 2018 | 161.95 | 161.96 | 152.33 | 153.56 | 373,056 | -7.38(-4.59%) |
Sep 07, 2018 | 162.44 | 165.16 | 159.21 | 160.94 | 157,200 | -2.55(-1.56%) |
Sep 06, 2018 | 164.15 | 164.98 | 161.17 | 163.49 | 201,798 | -0.32(-0.20%) |
Sep 05, 2018 | 164.92 | 165.05 | 161.02 | 163.81 | 168,744 | -0.48(-0.29%) |
Sep 04, 2018 | 163.83 | 166.19 | 160.70 | 164.29 | 323,698 | +0.03(+0.02%) |
Aug 31, 2018 | 164.26 | 164.26 | 164.26 | 0 | -0.58(-0.35%) | |
Aug 30, 2018 | 162.02 | 167.38 | 162.02 | 164.84 | 424,575 | +1.65(+1.01%) |
Aug 29, 2018 | 159.00 | 164.17 | 158.16 | 163.19 | 306,433 | +4.71(+2.97%) |
Aug 28, 2018 | 157.85 | 159.74 | 156.48 | 158.48 | 224,812 | +1.37(+0.87%) |
Aug 27, 2018 | 154.99 | 158.79 | 153.50 | 157.11 | 265,691 | +3.16(+2.05%) |
Aug 24, 2018 | 156.46 | 156.81 | 152.61 | 153.95 | 182,700 | -1.52(-0.98%) |
Aug 23, 2018 | 154.72 | 156.48 | 152.90 | 155.47 | 196,037 | +0.96(+0.62%) |
Aug 22, 2018 | 153.20 | 156.77 | 152.67 | 154.51 | 157,355 | +0.64(+0.42%) |
Aug 21, 2018 | 148.82 | 154.06 | 148.44 | 153.87 | 376,932 | +5.64(+3.80%) |
Aug 20, 2018 | 151.39 | 151.39 | 146.19 | 148.23 | 304,703 | -3.85(-2.53%) |
Aug 17, 2018 | 149.00 | 152.50 | 147.75 | 152.08 | 305,600 | +3.03(+2.03%) |
Aug 16, 2018 | 147.83 | 149.40 | 145.61 | 149.05 | 239,841 | +2.00(+1.36%) |
Aug 15, 2018 | 148.95 | 151.08 | 146.52 | 147.05 | 250,296 | -3.12(-2.08%) |
Aug 14, 2018 | 150.56 | 153.20 | 148.36 | 150.17 | 293,999 | +0.43(+0.29%) |
Aug 13, 2018 | 148.10 | 150.99 | 147.12 | 149.74 | 299,069 | +1.38(+0.93%) |
Aug 10, 2018 | 147.10 | 150.82 | 147.10 | 148.36 | 233,100 | +0.96(+0.65%) |
Aug 09, 2018 | 146.55 | 151.75 | 146.01 | 147.40 | 301,995 | +0.91(+0.62%) |
Aug 08, 2018 | 149.21 | 149.63 | 142.70 | 146.49 | 517,660 | -4.71(-3.12%) |
Aug 07, 2018 | 154.97 | 155.57 | 139.19 | 151.20 | 861,813 | +3.61(+2.45%) |
Aug 06, 2018 | 148.68 | 150.49 | 145.83 | 147.59 | 382,959 | +1.91(+1.31%) |
Aug 03, 2018 | 149.45 | 151.56 | 145.50 | 145.68 | 316,500 | -3.72(-2.49%) |
Aug 02, 2018 | 146.63 | 150.95 | 146.63 | 149.40 | 302,641 | +1.42(+0.96%) |
Aug 01, 2018 | 143.49 | 148.98 | 143.49 | 147.98 | 320,061 | +3.66(+2.54%) |
Jul 31, 2018 | 144.77 | 148.21 | 143.00 | 144.32 | 599,959 | -0.97(-0.67%) |
Jul 30, 2018 | 150.23 | 150.70 | 142.35 | 145.29 | 590,070 | -5.53(-3.67%) |
Jul 27, 2018 | 153.00 | 153.97 | 147.55 | 150.82 | 390,400 | -1.82(-1.19%) |
Jul 26, 2018 | 155.50 | 151.21 | 152.64 | 446,817 | -3.45(-2.21%) | |
Jul 25, 2018 | 160.34 | 162.07 | 155.17 | 156.09 | 480,657 | -4.69(-2.92%) |
Jul 24, 2018 | 170.52 | 170.79 | 160.39 | 160.78 | 393,151 | -7.42(-4.41%) |
Jul 23, 2018 | 168.08 | 168.88 | 166.10 | 168.20 | 196,805 | -0.36(-0.21%) |
Jul 20, 2018 | 168.78 | 172.00 | 168.13 | 168.56 | 297,131 | -0.06(-0.04%) |
Jul 19, 2018 | 167.26 | 169.71 | 165.63 | 168.62 | 215,594 | +0.61(+0.36%) |
Jul 18, 2018 | 169.65 | 169.65 | 165.27 | 168.01 | 258,934 | -1.03(-0.61%) |
Jul 17, 2018 | 168.00 | 170.80 | 166.13 | 169.04 | 324,904 | +0.61(+0.36%) |
Jul 16, 2018 | 167.33 | 169.60 | 165.00 | 168.43 | 302,132 | +0.32(+0.19%) |
Jul 13, 2018 | 168.79 | 170.84 | 166.82 | 168.11 | 386,339 | +0.32(+0.19%) |
Jul 12, 2018 | 166.60 | 169.73 | 165.68 | 167.79 | 405,827 | +2.56(+1.55%) |
Jul 11, 2018 | 162.80 | 165.85 | 161.54 | 165.23 | 332,717 | +1.41(+0.86%) |
Jul 10, 2018 | 160.42 | 164.90 | 160.42 | 163.82 | 309,667 | +3.40(+2.12%) |
Jul 09, 2018 | 160.36 | 161.86 | 158.04 | 160.42 | 272,195 | +0.27(+0.17%) |
Jul 06, 2018 | 159.92 | 160.97 | 157.50 | 160.15 | 265,702 | +1.48(+0.93%) |
Jul 05, 2018 | 158.57 | 156.82 | 158.67 | 251,056 | +0.10(+0.06%) | |
Jul 03, 2018 | 158.57 | 158.57 | 158.57 | 0 | +0.98(+0.62%) | |
Jul 02, 2018 | 155.66 | 158.62 | 153.18 | 157.59 | 307,129 | +1.06(+0.68%) |
Jun 29, 2018 | 157.95 | 151.02 | 156.53 | 687,339 | +4.68(+3.08%) | |
Jun 28, 2018 | 152.08 | 152.50 | 149.27 | 151.85 | 490,859 | +0.24(+0.16%) |
Jun 27, 2018 | 150.95 | 154.98 | 150.95 | 151.61 | 738,019 | -2.40(-1.56%) |
Jun 26, 2018 | 147.60 | 154.33 | 147.01 | 154.01 | 795,287 | +7.17(+4.88%) |
Jun 25, 2018 | 152.69 | 154.94 | 145.28 | 146.84 | 770,218 | -6.62(-4.31%) |
Jun 22, 2018 | 162.93 | 163.63 | 153.22 | 153.46 | 5,359,364 | -7.78(-4.83%) |
Jun 21, 2018 | 165.50 | 165.50 | 157.12 | 161.24 | 680,680 | -3.71(-2.25%) |
Jun 20, 2018 | 162.87 | 167.98 | 159.16 | 164.95 | 514,518 | +2.86(+1.76%) |
Jun 19, 2018 | 171.54 | 158.78 | 162.09 | 624,774 | -0.70(-0.43%) | |
Jun 18, 2018 | 162.03 | 165.89 | 161.38 | 162.79 | 353,480 | -2.15(-1.30%) |
Jun 15, 2018 | 165.04 | 164.84 | 164.94 | 592,754 | +0.10(+0.06%) | |
Jun 14, 2018 | 172.20 | 173.50 | 155.00 | 164.84 | 1,013,433 | -4.68(-2.76%) |
Jun 13, 2018 | 176.28 | 177.05 | 165.68 | 169.52 | 1,078,573 | -6.24(-3.55%) |
Jun 12, 2018 | 152.50 | 176.75 | 152.01 | 175.76 | 2,420,752 | +28.83(+19.62%) |
Jun 11, 2018 | 148.53 | 150.66 | 145.00 | 146.93 | 346,268 | -1.80(-1.21%) |
Jun 08, 2018 | 149.19 | 151.30 | 148.01 | 148.73 | 455,288 | -1.29(-0.86%) |
Jun 07, 2018 | 154.57 | 155.19 | 147.50 | 150.02 | 359,467 | -4.04(-2.62%) |
Jun 06, 2018 | 158.00 | 158.08 | 151.56 | 154.06 | 312,016 | -0.03(-0.02%) |
Jun 05, 2018 | 156.28 | 157.42 | 150.00 | 154.09 | 315,095 | -2.13(-1.36%) |
Jun 04, 2018 | 153.44 | 156.41 | 149.53 | 156.22 | 360,739 | +2.84(+1.85%) |