Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 183.60 | 184.33 | 181.42 | 182.16 | 3,328,230 | -1.25(-0.68%) |
Jun 27, 2019 | 184.37 | 185.50 | 183.14 | 183.41 | 2,294,931 | +0.04(+0.02%) |
Jun 26, 2019 | 187.87 | 187.87 | 182.86 | 183.37 | 2,731,907 | -4.46(-2.38%) |
Jun 25, 2019 | 191.60 | 191.93 | 187.72 | 187.83 | 1,731,405 | -3.33(-1.74%) |
Jun 24, 2019 | 192.28 | 192.45 | 190.64 | 191.16 | 1,194,140 | -0.56(-0.29%) |
Jun 21, 2019 | 193.75 | 194.17 | 190.88 | 191.72 | 2,716,435 | -2.08(-1.08%) |
Jun 20, 2019 | 192.59 | 194.94 | 192.36 | 193.81 | 2,065,018 | +1.20(+0.62%) |
Jun 19, 2019 | 190.23 | 193.38 | 189.95 | 192.60 | 1,595,252 | +1.59(+0.83%) |
Jun 18, 2019 | 190.94 | 192.42 | 190.07 | 191.02 | 1,904,132 | +1.09(+0.57%) |
Jun 17, 2019 | 187.83 | 190.46 | 187.46 | 189.93 | 2,007,384 | +2.54(+1.35%) |
Jun 14, 2019 | 185.41 | 188.03 | 184.69 | 187.39 | 1,767,559 | +1.97(+1.06%) |
Jun 13, 2019 | 188.17 | 188.66 | 185.00 | 185.42 | 2,915,467 | -2.21(-1.18%) |
Jun 12, 2019 | 185.89 | 188.40 | 185.87 | 187.63 | 3,352,761 | +2.24(+1.21%) |
Jun 11, 2019 | 186.16 | 186.72 | 184.06 | 185.39 | 1,933,781 | -0.78(-0.42%) |
Jun 10, 2019 | 188.96 | 189.44 | 185.44 | 186.17 | 2,228,076 | -2.32(-1.23%) |
Jun 07, 2019 | 189.45 | 190.31 | 188.10 | 188.49 | 1,276,101 | -0.21(-0.11%) |
Jun 06, 2019 | 188.84 | 189.59 | 187.63 | 188.70 | 1,395,267 | -0.06(-0.03%) |
Jun 05, 2019 | 185.96 | 188.93 | 185.16 | 188.76 | 2,472,373 | +4.22(+2.29%) |
Jun 04, 2019 | 185.63 | 185.90 | 183.12 | 184.54 | 2,650,656 | -1.14(-0.61%) |
Jun 03, 2019 | 185.29 | 186.12 | 183.20 | 185.67 | 1,950,899 | +0.46(+0.25%) |
May 31, 2019 | 181.59 | 186.53 | 181.18 | 185.21 | 3,050,311 | +3.62(+1.99%) |
May 30, 2019 | 178.62 | 181.88 | 177.90 | 181.59 | 1,768,156 | +3.16(+1.77%) |
May 29, 2019 | 179.77 | 180.47 | 177.63 | 178.43 | 1,608,710 | -1.26(-0.70%) |
May 28, 2019 | 181.11 | 181.65 | 179.63 | 179.69 | 2,182,639 | -0.40(-0.22%) |
May 24, 2019 | 181.10 | 182.14 | 180.03 | 180.09 | 1,580,332 | +0.07(+0.04%) |
May 23, 2019 | 177.58 | 180.85 | 177.58 | 180.02 | 1,589,818 | +2.00(+1.12%) |
May 22, 2019 | 176.15 | 178.53 | 175.85 | 178.03 | 1,124,937 | +2.22(+1.26%) |
May 21, 2019 | 176.97 | 177.45 | 175.65 | 175.81 | 1,508,334 | -0.07(-0.04%) |
May 20, 2019 | 177.25 | 178.28 | 175.12 | 175.88 | 3,116,511 | -3.71(-2.06%) |
May 17, 2019 | 178.22 | 179.86 | 177.90 | 179.59 | 1,602,087 | +0.36(+0.20%) |
May 16, 2019 | 179.04 | 180.43 | 177.61 | 179.22 | 1,699,129 | +1.38(+0.77%) |
May 15, 2019 | 175.83 | 178.50 | 174.79 | 177.85 | 1,448,923 | +2.13(+1.21%) |
May 14, 2019 | 174.95 | 177.77 | 174.50 | 175.72 | 2,015,408 | +1.06(+0.60%) |
May 13, 2019 | 172.57 | 175.12 | 172.18 | 174.66 | 2,018,376 | +1.08(+0.62%) |
May 10, 2019 | 170.79 | 174.09 | 170.63 | 173.58 | 1,446,308 | +2.79(+1.63%) |
May 09, 2019 | 170.08 | 171.15 | 168.64 | 170.79 | 1,398,151 | +0.78(+0.46%) |
May 08, 2019 | 168.71 | 171.67 | 168.71 | 170.01 | 1,509,334 | +1.59(+0.94%) |
May 07, 2019 | 170.31 | 170.61 | 167.25 | 168.43 | 1,702,114 | -2.07(-1.21%) |
May 06, 2019 | 170.72 | 171.70 | 168.98 | 170.49 | 1,745,646 | -0.68(-0.40%) |
May 03, 2019 | 171.52 | 172.58 | 170.57 | 171.18 | 1,193,815 | +0.13(+0.08%) |
May 02, 2019 | 171.47 | 171.87 | 170.46 | 171.04 | 1,592,427 | -0.10(-0.06%) |
May 01, 2019 | 172.95 | 173.04 | 170.46 | 171.14 | 1,560,859 | -2.12(-1.22%) |
Apr 30, 2019 | 171.05 | 173.45 | 169.55 | 173.26 | 1,663,955 | +2.54(+1.49%) |
Apr 29, 2019 | 171.13 | 172.04 | 170.30 | 170.72 | 1,016,080 | -0.68(-0.40%) |
Apr 26, 2019 | 170.74 | 171.53 | 170.01 | 171.41 | 980,662 | +0.82(+0.48%) |
Apr 25, 2019 | 170.72 | 171.50 | 169.27 | 170.59 | 1,119,445 | -0.83(-0.49%) |
Apr 24, 2019 | 172.10 | 172.55 | 170.76 | 171.43 | 1,492,994 | -0.15(-0.09%) |
Apr 23, 2019 | 171.74 | 172.45 | 170.79 | 171.58 | 1,643,113 | +0.96(+0.56%) |
Apr 22, 2019 | 170.83 | 171.13 | 169.39 | 170.62 | 1,062,354 | -0.52(-0.31%) |
Apr 18, 2019 | 169.38 | 171.75 | 168.60 | 171.14 | 1,493,876 | +1.54(+0.91%) |
Apr 17, 2019 | 172.19 | 172.19 | 168.04 | 169.60 | 2,372,828 | -0.91(-0.54%) |
Apr 16, 2019 | 174.03 | 174.03 | 169.50 | 170.51 | 2,376,486 | -3.45(-1.98%) |
Apr 15, 2019 | 174.50 | 175.51 | 172.57 | 173.96 | 1,990,041 | -1.66(-0.94%) |
Apr 12, 2019 | 174.45 | 175.71 | 172.82 | 175.62 | 1,591,829 | +1.16(+0.67%) |
Apr 11, 2019 | 174.88 | 174.94 | 173.39 | 174.46 | 1,157,791 | +0.03(+0.02%) |
Apr 10, 2019 | 174.29 | 175.00 | 173.88 | 174.43 | 1,470,404 | +0.71(+0.41%) |
Apr 09, 2019 | 173.21 | 174.09 | 173.04 | 173.72 | 1,934,339 | +0.44(+0.26%) |
Apr 08, 2019 | 172.27 | 173.50 | 171.49 | 173.28 | 2,453,344 | +0.41(+0.23%) |
Apr 05, 2019 | 170.67 | 173.07 | 169.83 | 172.88 | 1,875,672 | +2.39(+1.40%) |
Apr 04, 2019 | 172.15 | 172.26 | 170.13 | 170.48 | 1,907,000 | -1.09(-0.64%) |
Apr 03, 2019 | 172.26 | 173.02 | 169.99 | 171.58 | 2,525,558 | -0.73(-0.43%) |
Apr 02, 2019 | 170.44 | 172.91 | 169.65 | 172.31 | 3,128,045 | +2.31(+1.36%) |
Apr 01, 2019 | 174.45 | 175.02 | 169.70 | 170.00 | 4,649,336 | -4.02(-2.31%) |
Mar 29, 2019 | 172.61 | 174.26 | 171.90 | 174.02 | 3,417,180 | +1.88(+1.09%) |
Mar 28, 2019 | 171.32 | 172.19 | 170.61 | 172.14 | 2,780,374 | +0.74(+0.43%) |
Mar 27, 2019 | 172.25 | 173.12 | 170.10 | 171.40 | 2,548,505 | -0.85(-0.49%) |
Mar 26, 2019 | 173.66 | 173.68 | 171.28 | 172.25 | 2,206,013 | -0.56(-0.33%) |
Mar 25, 2019 | 171.41 | 173.36 | 170.91 | 172.81 | 2,443,199 | +1.80(+1.05%) |
Mar 22, 2019 | 171.53 | 173.78 | 170.62 | 171.01 | 2,321,603 | -0.94(-0.54%) |
Mar 21, 2019 | 168.81 | 171.98 | 168.50 | 171.95 | 1,994,537 | +2.80(+1.66%) |
Mar 20, 2019 | 168.04 | 169.70 | 166.84 | 169.15 | 1,741,359 | +1.44(+0.86%) |
Mar 19, 2019 | 167.28 | 167.98 | 166.47 | 167.71 | 2,092,871 | +0.90(+0.54%) |
Mar 18, 2019 | 167.00 | 167.33 | 165.58 | 166.81 | 1,762,176 | -0.07(-0.04%) |
Mar 15, 2019 | 166.02 | 166.91 | 165.69 | 166.88 | 2,878,054 | +0.88(+0.53%) |
Mar 14, 2019 | 164.86 | 166.06 | 164.05 | 166.00 | 1,340,554 | +0.65(+0.40%) |
Mar 13, 2019 | 163.99 | 165.62 | 163.99 | 165.34 | 1,712,843 | +1.31(+0.80%) |
Mar 12, 2019 | 163.84 | 164.94 | 163.45 | 164.03 | 1,832,516 | +0.52(+0.32%) |
Mar 11, 2019 | 161.00 | 163.64 | 160.77 | 163.51 | 1,796,752 | +3.14(+1.95%) |
Mar 08, 2019 | 159.84 | 161.37 | 159.35 | 160.38 | 1,444,802 | -0.12(-0.08%) |
Mar 07, 2019 | 160.73 | 161.58 | 159.67 | 160.50 | 1,558,016 | +0.09(+0.06%) |
Mar 06, 2019 | 159.90 | 160.97 | 159.73 | 160.41 | 1,388,347 | +0.52(+0.33%) |
Mar 05, 2019 | 158.45 | 160.64 | 158.45 | 159.89 | 2,117,764 | +1.21(+0.76%) |
Mar 04, 2019 | 158.07 | 158.75 | 156.17 | 158.68 | 1,900,179 | +1.56(+0.99%) |
Mar 01, 2019 | 155.60 | 157.36 | 153.90 | 157.12 | 2,319,112 | +1.56(+1.01%) |
Feb 28, 2019 | 152.35 | 157.80 | 152.24 | 155.56 | 3,258,701 | +2.60(+1.70%) |
Feb 27, 2019 | 153.92 | 156.10 | 151.64 | 152.95 | 1,848,255 | -0.72(-0.47%) |
Feb 26, 2019 | 154.40 | 154.82 | 153.15 | 153.68 | 2,090,418 | -0.19(-0.12%) |
Feb 25, 2019 | 156.52 | 156.78 | 153.72 | 153.86 | 2,172,076 | -2.12(-1.36%) |
Feb 22, 2019 | 156.44 | 156.71 | 154.71 | 155.98 | 1,486,247 | +0.11(+0.07%) |
Feb 21, 2019 | 155.71 | 156.09 | 154.17 | 155.88 | 1,593,898 | -0.16(-0.10%) |
Feb 20, 2019 | 156.60 | 156.60 | 155.01 | 156.03 | 1,825,435 | -0.80(-0.51%) |
Feb 19, 2019 | 157.16 | 157.47 | 156.06 | 156.84 | 2,221,331 | -0.19(-0.12%) |
Feb 15, 2019 | 156.56 | 157.32 | 155.40 | 157.03 | 3,107,588 | +1.79(+1.15%) |
Feb 14, 2019 | 153.31 | 155.49 | 152.84 | 155.24 | 2,075,076 | +1.85(+1.20%) |
Feb 13, 2019 | 152.27 | 153.52 | 151.97 | 153.39 | 1,354,265 | +0.98(+0.64%) |
Feb 12, 2019 | 152.85 | 153.44 | 151.95 | 152.41 | 1,666,464 | -0.35(-0.23%) |
Feb 11, 2019 | 152.65 | 153.36 | 152.03 | 152.77 | 1,371,366 | +0.50(+0.33%) |
Feb 08, 2019 | 151.81 | 152.77 | 151.05 | 152.27 | 1,465,978 | +0.37(+0.24%) |
Feb 07, 2019 | 150.42 | 152.25 | 149.98 | 151.90 | 1,261,046 | +1.54(+1.02%) |
Feb 06, 2019 | 151.29 | 152.21 | 150.22 | 150.37 | 1,611,281 | -1.91(-1.25%) |
Feb 05, 2019 | 150.86 | 152.37 | 149.75 | 152.27 | 1,892,352 | +1.31(+0.87%) |
Feb 04, 2019 | 150.30 | 150.97 | 149.14 | 150.96 | 3,218,151 | +0.45(+0.30%) |
Feb 01, 2019 | 152.91 | 152.91 | 149.72 | 150.51 | 3,902,291 | -2.13(-1.39%) |
Jan 31, 2019 | 149.94 | 153.62 | 149.46 | 152.63 | 4,581,756 | +2.09(+1.39%) |
Jan 30, 2019 | 149.36 | 151.45 | 149.25 | 150.54 | 2,445,424 | +0.91(+0.61%) |
Jan 29, 2019 | 148.08 | 149.70 | 147.96 | 149.63 | 2,094,541 | +1.23(+0.83%) |
Jan 28, 2019 | 147.42 | 148.40 | 146.30 | 148.40 | 1,336,464 | +0.56(+0.38%) |
Jan 25, 2019 | 147.04 | 148.47 | 146.41 | 147.84 | 1,678,185 | +1.55(+1.06%) |
Jan 24, 2019 | 145.54 | 146.46 | 144.93 | 146.28 | 1,444,801 | -0.12(-0.08%) |
Jan 23, 2019 | 145.28 | 146.42 | 145.13 | 146.41 | 1,925,254 | +0.98(+0.67%) |
Jan 22, 2019 | 145.29 | 146.07 | 144.09 | 145.43 | 1,703,002 | +0.01(+0.01%) |
Jan 18, 2019 | 145.93 | 145.93 | 144.28 | 145.42 | 1,996,271 | +0.26(+0.18%) |
Jan 17, 2019 | 144.63 | 145.65 | 144.00 | 145.16 | 1,497,859 | +0.53(+0.37%) |
Jan 16, 2019 | 144.34 | 145.10 | 143.79 | 144.63 | 1,699,432 | +0.64(+0.45%) |
Jan 15, 2019 | 142.38 | 144.23 | 141.85 | 143.99 | 1,808,479 | +1.46(+1.02%) |
Jan 14, 2019 | 142.21 | 143.55 | 142.05 | 142.53 | 1,618,131 | +0.00(+0.00%) |
Jan 11, 2019 | 142.22 | 143.29 | 141.21 | 142.53 | 2,127,400 | -0.41(-0.28%) |
Jan 10, 2019 | 140.83 | 143.05 | 140.08 | 142.94 | 2,247,722 | +1.92(+1.37%) |
Jan 09, 2019 | 142.96 | 142.98 | 139.84 | 141.01 | 2,035,191 | -1.25(-0.88%) |
Jan 08, 2019 | 141.10 | 142.29 | 140.04 | 142.26 | 2,833,966 | +1.59(+1.13%) |
Jan 07, 2019 | 139.95 | 141.84 | 139.55 | 140.67 | 1,934,152 | +0.87(+0.62%) |
Jan 04, 2019 | 139.63 | 141.36 | 139.25 | 139.80 | 2,864,806 | +0.56(+0.40%) |
Jan 03, 2019 | 138.30 | 141.33 | 138.14 | 139.25 | 2,793,978 | +0.83(+0.60%) |
Jan 02, 2019 | 138.74 | 138.74 | 135.94 | 138.42 | 2,299,406 | -1.28(-0.92%) |
Dec 31, 2018 | 141.00 | 141.08 | 137.89 | 139.70 | 2,315,149 | -0.56(-0.40%) |
Dec 28, 2018 | 141.06 | 142.72 | 139.31 | 140.26 | 1,970,339 | +0.20(+0.14%) |
Dec 27, 2018 | 138.41 | 140.19 | 135.38 | 140.06 | 1,859,042 | +0.94(+0.68%) |
Dec 26, 2018 | 135.47 | 139.11 | 133.05 | 139.11 | 2,243,859 | +4.23(+3.14%) |
Dec 24, 2018 | 138.16 | 138.34 | 134.05 | 134.88 | 2,241,233 | -3.88(-2.80%) |
Dec 21, 2018 | 141.88 | 144.56 | 138.43 | 138.77 | 4,993,474 | -3.11(-2.19%) |
Dec 20, 2018 | 142.59 | 144.01 | 140.96 | 141.88 | 2,926,624 | -0.88(-0.62%) |
Dec 19, 2018 | 142.70 | 144.64 | 142.09 | 142.75 | 2,177,377 | +0.20(+0.14%) |
Dec 18, 2018 | 142.15 | 143.56 | 141.56 | 142.55 | 2,818,445 | +1.20(+0.85%) |
Dec 17, 2018 | 146.63 | 146.81 | 140.85 | 141.35 | 3,123,609 | -4.97(-3.40%) |
Dec 14, 2018 | 146.25 | 146.67 | 144.93 | 146.32 | 2,497,420 | -0.18(-0.12%) |
Dec 13, 2018 | 145.04 | 147.23 | 144.41 | 146.50 | 2,452,299 | +1.89(+1.31%) |
Dec 12, 2018 | 147.10 | 147.15 | 144.16 | 144.61 | 3,045,817 | -1.75(-1.19%) |
Dec 11, 2018 | 146.43 | 146.95 | 145.35 | 146.35 | 2,314,739 | +0.40(+0.27%) |
Dec 10, 2018 | 145.76 | 146.58 | 142.94 | 145.96 | 2,173,312 | -0.21(-0.14%) |
Dec 07, 2018 | 147.00 | 148.06 | 145.65 | 146.17 | 3,822,758 | -1.05(-0.72%) |
Dec 06, 2018 | 142.99 | 147.42 | 141.51 | 147.22 | 3,198,658 | +3.64(+2.54%) |
Dec 04, 2018 | 143.40 | 145.31 | 143.19 | 143.58 | 2,810,992 | +0.35(+0.25%) |
Dec 03, 2018 | 144.93 | 145.05 | 141.85 | 143.23 | 3,019,094 | -1.24(-0.86%) |
Nov 30, 2018 | 143.35 | 144.62 | 142.17 | 144.47 | 3,121,376 | +1.56(+1.09%) |
Nov 29, 2018 | 142.28 | 144.02 | 141.51 | 142.91 | 2,349,247 | +0.63(+0.44%) |
Nov 28, 2018 | 141.60 | 143.06 | 141.39 | 142.28 | 2,655,512 | -0.07(-0.05%) |
Nov 27, 2018 | 141.76 | 142.42 | 140.50 | 142.35 | 1,578,515 | +0.43(+0.30%) |
Nov 26, 2018 | 141.39 | 142.08 | 139.85 | 141.92 | 1,647,745 | +1.05(+0.75%) |
Nov 23, 2018 | 140.31 | 141.56 | 139.53 | 140.87 | 850,425 | +0.07(+0.05%) |
Nov 21, 2018 | 140.79 | 140.79 | 140.79 | 0 | -0.29(-0.21%) | |
Nov 20, 2018 | 145.05 | 146.75 | 141.01 | 141.09 | 3,928,042 | -4.91(-3.36%) |
Nov 19, 2018 | 144.47 | 146.11 | 143.93 | 145.99 | 2,472,433 | +1.98(+1.37%) |
Nov 16, 2018 | 142.18 | 144.25 | 141.95 | 144.02 | 2,262,867 | +1.62(+1.14%) |
Nov 15, 2018 | 142.94 | 143.03 | 141.09 | 142.39 | 2,257,424 | -1.12(-0.78%) |
Nov 14, 2018 | 142.21 | 143.67 | 141.12 | 143.52 | 2,209,910 | +1.84(+1.30%) |
Nov 13, 2018 | 141.71 | 142.07 | 140.31 | 141.67 | 1,704,222 | +0.25(+0.17%) |
Nov 12, 2018 | 140.61 | 142.24 | 140.61 | 141.43 | 2,344,492 | +0.78(+0.56%) |
Nov 09, 2018 | 139.90 | 140.79 | 139.81 | 140.65 | 2,595,681 | +0.68(+0.49%) |
Nov 08, 2018 | 137.85 | 140.00 | 137.61 | 139.96 | 1,906,709 | +2.12(+1.54%) |
Nov 07, 2018 | 138.35 | 138.57 | 137.05 | 137.84 | 2,053,345 | +0.69(+0.51%) |
Nov 06, 2018 | 136.83 | 137.45 | 135.94 | 137.15 | 1,463,059 | +0.40(+0.30%) |
Nov 05, 2018 | 134.29 | 136.88 | 133.91 | 136.75 | 2,615,365 | +3.20(+2.39%) |
Nov 02, 2018 | 134.22 | 134.38 | 131.07 | 133.55 | 4,530,175 | -0.84(-0.63%) |
Nov 01, 2018 | 137.48 | 138.33 | 134.24 | 134.39 | 4,510,989 | -2.45(-1.79%) |
Oct 31, 2018 | 140.52 | 141.28 | 136.35 | 136.84 | 4,373,643 | -4.51(-3.19%) |
Oct 30, 2018 | 135.25 | 142.02 | 131.86 | 141.36 | 6,323,339 | +7.14(+5.32%) |
Oct 29, 2018 | 132.35 | 134.96 | 132.02 | 134.22 | 3,498,574 | +2.82(+2.15%) |
Oct 26, 2018 | 133.90 | 134.17 | 130.63 | 131.40 | 4,143,390 | -3.43(-2.54%) |
Oct 25, 2018 | 133.41 | 135.20 | 132.11 | 134.82 | 2,992,422 | +1.35(+1.01%) |
Oct 24, 2018 | 132.28 | 134.26 | 131.52 | 133.47 | 3,479,926 | +0.98(+0.74%) |
Oct 23, 2018 | 130.95 | 132.86 | 130.36 | 132.49 | 2,481,043 | +1.41(+1.07%) |
Oct 22, 2018 | 131.83 | 132.34 | 130.83 | 131.08 | 2,273,557 | -0.79(-0.60%) |
Oct 19, 2018 | 129.23 | 132.57 | 129.01 | 131.87 | 2,790,269 | +2.95(+2.29%) |
Oct 18, 2018 | 128.66 | 130.12 | 128.03 | 128.92 | 1,725,864 | +0.10(+0.08%) |
Oct 17, 2018 | 127.55 | 129.22 | 126.85 | 128.82 | 1,977,733 | +0.87(+0.68%) |
Oct 16, 2018 | 125.72 | 128.54 | 125.32 | 127.95 | 1,483,688 | +2.60(+2.07%) |
Oct 15, 2018 | 124.52 | 126.69 | 124.28 | 125.36 | 1,468,389 | +0.60(+0.48%) |
Oct 12, 2018 | 124.79 | 126.28 | 123.68 | 124.76 | 2,527,479 | +1.20(+0.97%) |
Oct 11, 2018 | 128.09 | 128.45 | 123.30 | 123.56 | 2,828,591 | -4.23(-3.31%) |
Oct 10, 2018 | 128.74 | 129.76 | 127.79 | 127.79 | 4,004,646 | -1.89(-1.46%) |
Oct 09, 2018 | 128.26 | 129.89 | 127.67 | 129.68 | 2,029,235 | +1.63(+1.28%) |
Oct 08, 2018 | 127.39 | 129.03 | 127.35 | 128.04 | 2,004,898 | +0.91(+0.72%) |
Oct 05, 2018 | 127.18 | 128.49 | 126.76 | 127.13 | 1,851,260 | +0.27(+0.21%) |
Oct 04, 2018 | 126.23 | 127.18 | 125.03 | 126.86 | 1,716,956 | +0.47(+0.37%) |
Oct 03, 2018 | 126.60 | 128.01 | 125.37 | 126.39 | 2,174,717 | -0.19(-0.15%) |
Oct 02, 2018 | 126.50 | 127.00 | 125.69 | 126.58 | 1,188,053 | +0.09(+0.07%) |
Oct 01, 2018 | 128.31 | 128.31 | 126.44 | 126.50 | 1,106,011 | -1.11(-0.87%) |
Sep 28, 2018 | 125.90 | 127.73 | 125.90 | 127.61 | 1,734,553 | +1.68(+1.33%) |
Sep 27, 2018 | 126.22 | 127.01 | 125.86 | 125.94 | 1,742,605 | +0.20(+0.16%) |
Sep 26, 2018 | 127.09 | 127.46 | 125.51 | 125.73 | 1,578,068 | -1.53(-1.20%) |
Sep 25, 2018 | 127.78 | 128.08 | 127.07 | 127.26 | 1,290,892 | -0.59(-0.46%) |
Sep 24, 2018 | 129.27 | 129.34 | 127.44 | 127.86 | 1,440,316 | -1.84(-1.42%) |
Sep 21, 2018 | 129.72 | 130.67 | 129.55 | 129.70 | 3,198,021 | -0.21(-0.16%) |
Sep 20, 2018 | 128.93 | 130.02 | 128.27 | 129.91 | 1,169,359 | +1.00(+0.78%) |
Sep 19, 2018 | 128.91 | 129.49 | 128.69 | 128.90 | 1,428,251 | +0.15(+0.11%) |
Sep 18, 2018 | 128.50 | 129.70 | 128.34 | 128.75 | 1,268,893 | -0.30(-0.23%) |
Sep 17, 2018 | 128.47 | 129.62 | 127.86 | 129.05 | 1,726,285 | +0.49(+0.38%) |
Sep 14, 2018 | 129.73 | 129.83 | 128.14 | 128.56 | 1,354,061 | -1.34(-1.03%) |
Sep 13, 2018 | 129.27 | 130.50 | 129.05 | 129.90 | 1,911,230 | +1.23(+0.96%) |
Sep 12, 2018 | 128.63 | 128.79 | 127.91 | 128.67 | 1,556,900 | +0.27(+0.21%) |
Sep 11, 2018 | 128.56 | 128.86 | 127.99 | 128.40 | 1,367,991 | -0.29(-0.22%) |
Sep 10, 2018 | 128.62 | 129.59 | 128.46 | 128.69 | 1,502,402 | +0.68(+0.53%) |
Sep 07, 2018 | 128.89 | 129.44 | 127.84 | 128.00 | 1,729,814 | -1.34(-1.04%) |
Sep 06, 2018 | 129.09 | 129.63 | 128.66 | 129.35 | 1,492,980 | +0.43(+0.33%) |
Sep 05, 2018 | 129.30 | 129.37 | 128.00 | 128.92 | 1,908,779 | -0.48(-0.37%) |
Sep 04, 2018 | 129.91 | 130.20 | 128.88 | 129.40 | 1,340,685 | -0.85(-0.65%) |
Aug 31, 2018 | 130.25 | 130.25 | 130.25 | 0 | +0.16(+0.12%) | |
Aug 30, 2018 | 131.57 | 131.79 | 129.80 | 130.09 | 1,183,968 | -1.32(-1.00%) |
Aug 29, 2018 | 131.27 | 132.12 | 131.16 | 131.41 | 1,498,606 | +0.31(+0.23%) |
Aug 28, 2018 | 129.31 | 131.11 | 129.17 | 131.10 | 1,365,220 | +1.51(+1.17%) |
Aug 27, 2018 | 129.76 | 130.19 | 129.05 | 129.59 | 1,228,230 | +0.27(+0.21%) |
Aug 24, 2018 | 128.73 | 129.73 | 128.73 | 129.32 | 1,533,923 | +0.59(+0.46%) |
Aug 23, 2018 | 129.65 | 129.90 | 128.56 | 128.73 | 1,381,436 | -0.64(-0.49%) |
Aug 22, 2018 | 130.38 | 130.75 | 128.83 | 129.37 | 1,298,812 | -1.02(-0.78%) |
Aug 21, 2018 | 131.55 | 131.74 | 130.09 | 130.39 | 1,740,183 | -1.32(-1.00%) |
Aug 20, 2018 | 132.43 | 132.69 | 131.47 | 131.71 | 1,713,127 | -0.33(-0.25%) |
Aug 17, 2018 | 130.92 | 132.07 | 130.76 | 132.04 | 1,765,305 | +1.27(+0.97%) |
Aug 16, 2018 | 130.99 | 131.51 | 130.60 | 130.77 | 1,321,461 | +0.16(+0.12%) |
Aug 15, 2018 | 130.22 | 130.90 | 129.63 | 130.62 | 1,618,794 | +0.38(+0.29%) |
Aug 14, 2018 | 130.28 | 130.90 | 129.78 | 130.24 | 1,641,249 | +0.09(+0.07%) |
Aug 13, 2018 | 130.14 | 130.87 | 129.78 | 130.15 | 1,096,719 | -0.15(-0.11%) |
Aug 10, 2018 | 131.16 | 132.23 | 130.21 | 130.30 | 1,442,446 | -1.21(-0.92%) |
Aug 09, 2018 | 130.61 | 131.63 | 130.25 | 131.51 | 1,410,181 | +1.09(+0.84%) |
Aug 08, 2018 | 131.25 | 131.25 | 129.86 | 130.42 | 1,213,873 | -0.62(-0.47%) |
Aug 07, 2018 | 131.78 | 131.78 | 129.87 | 131.04 | 1,623,569 | -0.77(-0.58%) |
Aug 06, 2018 | 132.15 | 132.44 | 130.78 | 131.81 | 1,457,046 | -0.07(-0.05%) |
Aug 03, 2018 | 129.78 | 132.06 | 129.27 | 131.88 | 1,915,286 | +2.43(+1.88%) |
Aug 02, 2018 | 130.83 | 131.33 | 129.39 | 129.45 | 2,149,049 | -1.71(-1.31%) |
Aug 01, 2018 | 128.98 | 131.44 | 128.62 | 131.16 | 3,167,119 | +1.69(+1.30%) |
Jul 31, 2018 | 128.27 | 131.73 | 127.17 | 129.48 | 4,492,999 | +4.82(+3.87%) |
Jul 30, 2018 | 125.80 | 126.26 | 123.98 | 124.66 | 2,247,636 | -1.45(-1.15%) |
Jul 27, 2018 | 126.69 | 126.77 | 125.76 | 126.11 | 1,631,124 | -0.11(-0.09%) |
Jul 26, 2018 | 125.05 | 126.51 | 124.75 | 126.22 | 1,853,573 | +1.37(+1.10%) |
Jul 25, 2018 | 123.37 | 125.21 | 123.26 | 124.85 | 1,800,068 | +1.20(+0.97%) |
Jul 24, 2018 | 122.67 | 123.75 | 120.98 | 123.65 | 3,698,437 | +0.64(+0.52%) |
Jul 23, 2018 | 122.96 | 123.13 | 121.78 | 123.02 | 1,669,140 | +0.40(+0.33%) |
Jul 20, 2018 | 123.44 | 124.05 | 122.39 | 122.61 | 2,045,928 | -1.13(-0.91%) |
Jul 19, 2018 | 123.14 | 124.51 | 122.95 | 123.74 | 1,724,045 | +0.25(+0.20%) |
Jul 18, 2018 | 124.18 | 124.44 | 122.85 | 123.49 | 2,342,881 | -0.69(-0.56%) |
Jul 17, 2018 | 123.86 | 124.26 | 123.08 | 124.18 | 3,429,047 | +0.36(+0.29%) |
Jul 16, 2018 | 124.29 | 124.86 | 123.34 | 123.82 | 1,882,806 | -1.28(-1.03%) |
Jul 13, 2018 | 125.58 | 126.32 | 124.84 | 125.10 | 1,091,886 | -0.46(-0.37%) |
Jul 12, 2018 | 125.40 | 126.43 | 125.03 | 125.57 | 1,722,605 | +0.31(+0.24%) |
Jul 11, 2018 | 124.89 | 126.12 | 124.64 | 125.26 | 1,431,007 | -0.11(-0.09%) |
Jul 10, 2018 | 123.59 | 125.81 | 121.56 | 125.37 | 4,321,741 | +1.19(+0.96%) |
Jul 09, 2018 | 126.50 | 126.67 | 123.78 | 124.19 | 2,672,095 | -3.17(-2.49%) |
Jul 06, 2018 | 127.12 | 127.81 | 126.57 | 127.36 | 1,576,061 | +0.12(+0.10%) |
Jul 05, 2018 | 125.58 | 127.27 | 125.24 | 127.23 | 1,731,489 | +2.31(+1.85%) |
Jul 03, 2018 | 124.93 | 124.93 | 124.93 | 0 | -1.43(-1.13%) |