Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 90.27 | 90.84 | 88.60 | 89.03 | 266,592 | -1.53(-1.69%) |
Jun 27, 2019 | 90.17 | 91.03 | 89.22 | 90.55 | 212,693 | +0.38(+0.42%) |
Jun 26, 2019 | 90.93 | 92.56 | 88.84 | 90.17 | 306,565 | -0.29(-0.32%) |
Jun 25, 2019 | 95.51 | 95.71 | 89.88 | 90.46 | 383,702 | -5.06(-5.29%) |
Jun 24, 2019 | 101.53 | 101.72 | 95.13 | 95.51 | 304,864 | -5.63(-5.57%) |
Jun 21, 2019 | 103.82 | 103.82 | 98.38 | 101.14 | 318,584 | -3.15(-3.02%) |
Jun 20, 2019 | 110.50 | 110.59 | 103.82 | 104.29 | 286,437 | -5.72(-5.20%) |
Jun 19, 2019 | 109.73 | 111.45 | 108.20 | 110.02 | 160,205 | +1.14(+1.05%) |
Jun 18, 2019 | 107.54 | 108.97 | 106.77 | 108.87 | 195,675 | +2.19(+2.06%) |
Jun 17, 2019 | 104.77 | 107.82 | 103.82 | 106.68 | 129,815 | +2.10(+2.01%) |
Jun 14, 2019 | 104.29 | 105.12 | 103.34 | 104.58 | 158,259 | +0.09(+0.09%) |
Jun 13, 2019 | 102.58 | 104.67 | 101.43 | 104.48 | 333,733 | +2.48(+2.43%) |
Jun 12, 2019 | 105.44 | 106.39 | 101.62 | 102.00 | 174,503 | -3.34(-3.17%) |
Jun 11, 2019 | 104.96 | 106.68 | 104.63 | 105.34 | 158,696 | +0.95(+0.91%) |
Jun 10, 2019 | 103.15 | 105.06 | 102.96 | 104.39 | 237,482 | +1.81(+1.77%) |
Jun 07, 2019 | 104.96 | 107.00 | 102.29 | 102.58 | 255,441 | -1.34(-1.29%) |
Jun 06, 2019 | 104.75 | 104.94 | 100.26 | 103.91 | 429,702 | -0.84(-0.81%) |
Jun 05, 2019 | 111.03 | 111.22 | 104.29 | 104.75 | 368,490 | -5.62(-5.09%) |
Jun 04, 2019 | 112.53 | 113.19 | 110.05 | 110.38 | 214,788 | -1.12(-1.01%) |
Jun 03, 2019 | 111.88 | 112.72 | 110.19 | 111.50 | 174,214 | -0.75(-0.67%) |
May 31, 2019 | 111.31 | 113.75 | 109.72 | 112.25 | 153,631 | -0.28(-0.25%) |
May 30, 2019 | 113.00 | 116.09 | 111.59 | 112.53 | 173,076 | -0.47(-0.41%) |
May 29, 2019 | 116.47 | 117.31 | 112.53 | 113.00 | 196,569 | -4.12(-3.52%) |
May 28, 2019 | 118.90 | 120.03 | 116.65 | 117.12 | 143,720 | -1.78(-1.50%) |
May 24, 2019 | 121.81 | 122.37 | 118.53 | 118.90 | 116,458 | -2.44(-2.01%) |
May 23, 2019 | 121.62 | 121.81 | 118.81 | 121.34 | 222,374 | -0.84(-0.69%) |
May 22, 2019 | 123.68 | 124.90 | 122.09 | 122.18 | 104,932 | -1.59(-1.29%) |
May 21, 2019 | 122.65 | 124.90 | 122.09 | 123.78 | 187,036 | +1.97(+1.61%) |
May 20, 2019 | 123.59 | 123.87 | 120.87 | 121.81 | 216,880 | -1.22(-0.99%) |
May 17, 2019 | 124.81 | 126.96 | 122.84 | 123.03 | 212,640 | -2.53(-2.02%) |
May 16, 2019 | 127.15 | 128.09 | 124.90 | 125.56 | 191,382 | -1.69(-1.33%) |
May 15, 2019 | 125.09 | 128.55 | 124.75 | 127.24 | 174,008 | +0.75(+0.59%) |
May 14, 2019 | 125.46 | 127.90 | 125.20 | 126.49 | 167,499 | +1.97(+1.58%) |
May 13, 2019 | 126.77 | 128.84 | 122.32 | 124.53 | 249,265 | -4.97(-3.84%) |
May 10, 2019 | 127.24 | 130.52 | 124.48 | 129.49 | 240,687 | +1.78(+1.39%) |
May 09, 2019 | 129.21 | 130.24 | 122.00 | 127.71 | 629,392 | -9.56(-6.96%) |
May 08, 2019 | 139.70 | 140.27 | 136.52 | 137.27 | 186,231 | -3.00(-2.14%) |
May 07, 2019 | 139.42 | 142.61 | 138.86 | 140.27 | 165,004 | +0.94(+0.67%) |
May 06, 2019 | 134.83 | 140.55 | 133.99 | 139.33 | 165,624 | +2.62(+1.92%) |
May 03, 2019 | 139.33 | 140.17 | 135.68 | 136.71 | 189,256 | -1.03(-0.75%) |
May 02, 2019 | 137.64 | 138.67 | 134.27 | 137.74 | 111,305 | -0.09(-0.07%) |
May 01, 2019 | 141.95 | 143.36 | 137.74 | 137.83 | 201,041 | -4.22(-2.97%) |
Apr 30, 2019 | 144.39 | 144.58 | 139.42 | 142.05 | 177,574 | -3.19(-2.19%) |
Apr 29, 2019 | 148.60 | 149.54 | 143.17 | 145.23 | 275,664 | +0.94(+0.65%) |
Apr 26, 2019 | 144.20 | 146.64 | 143.55 | 144.29 | 126,138 | +0.94(+0.65%) |
Apr 25, 2019 | 144.67 | 145.61 | 141.11 | 143.36 | 136,477 | -1.31(-0.91%) |
Apr 24, 2019 | 143.08 | 145.79 | 141.30 | 144.67 | 136,434 | +1.78(+1.25%) |
Apr 23, 2019 | 143.17 | 143.55 | 139.33 | 142.89 | 195,796 | -0.09(-0.07%) |
Apr 22, 2019 | 149.45 | 149.45 | 142.33 | 142.98 | 248,047 | -7.40(-4.92%) |
Apr 18, 2019 | 155.35 | 155.35 | 149.35 | 150.39 | 126,256 | -5.06(-3.25%) |
Apr 17, 2019 | 155.35 | 159.90 | 153.20 | 155.44 | 218,979 | +0.00(+0.00%) |
Apr 16, 2019 | 154.60 | 156.48 | 152.35 | 155.44 | 179,202 | +0.84(+0.55%) |
Apr 15, 2019 | 154.04 | 155.26 | 150.39 | 154.60 | 191,076 | +0.66(+0.43%) |
Apr 12, 2019 | 149.92 | 154.21 | 149.07 | 153.95 | 156,726 | +2.90(+1.92%) |
Apr 11, 2019 | 151.23 | 152.92 | 150.01 | 151.04 | 98,713 | -0.28(-0.19%) |
Apr 10, 2019 | 151.42 | 152.17 | 149.64 | 151.32 | 99,021 | +0.00(+0.00%) |
Apr 09, 2019 | 150.85 | 153.57 | 149.07 | 151.32 | 123,572 | -1.50(-0.98%) |
Apr 08, 2019 | 143.83 | 157.41 | 143.55 | 152.82 | 386,286 | +12.46(+8.88%) |
Apr 05, 2019 | 140.64 | 141.67 | 138.77 | 140.36 | 105,327 | -0.28(-0.20%) |
Apr 04, 2019 | 137.74 | 140.83 | 137.08 | 140.64 | 178,520 | +3.75(+2.74%) |
Apr 03, 2019 | 139.14 | 139.80 | 136.13 | 136.89 | 124,575 | -1.59(-1.15%) |
Apr 02, 2019 | 140.55 | 140.55 | 136.99 | 138.49 | 126,963 | -1.97(-1.40%) |
Apr 01, 2019 | 140.08 | 141.86 | 139.05 | 140.45 | 115,972 | +1.31(+0.94%) |
Mar 29, 2019 | 138.77 | 140.08 | 137.83 | 139.14 | 80,161 | +0.75(+0.54%) |
Mar 28, 2019 | 138.67 | 140.08 | 136.89 | 138.39 | 133,477 | -0.66(-0.47%) |
Mar 27, 2019 | 139.89 | 141.20 | 136.61 | 139.05 | 136,011 | -0.94(-0.67%) |
Mar 26, 2019 | 144.95 | 145.79 | 137.74 | 139.99 | 183,052 | -3.37(-2.35%) |
Mar 25, 2019 | 140.92 | 146.12 | 140.64 | 143.36 | 144,262 | +2.25(+1.59%) |
Mar 22, 2019 | 143.83 | 145.14 | 140.92 | 141.11 | 121,218 | -3.37(-2.33%) |
Mar 21, 2019 | 140.08 | 146.08 | 140.08 | 144.48 | 166,701 | +4.31(+3.07%) |
Mar 20, 2019 | 137.83 | 141.95 | 137.64 | 140.17 | 139,051 | +1.97(+1.42%) |
Mar 19, 2019 | 141.58 | 142.70 | 136.99 | 138.21 | 121,324 | -2.34(-1.67%) |
Mar 18, 2019 | 135.58 | 140.83 | 134.74 | 140.55 | 345,702 | +4.69(+3.45%) |
Mar 15, 2019 | 135.58 | 138.06 | 135.11 | 135.86 | 187,965 | +0.19(+0.14%) |
Mar 14, 2019 | 135.77 | 136.89 | 132.58 | 135.68 | 116,700 | +0.47(+0.35%) |
Mar 13, 2019 | 134.46 | 138.21 | 133.71 | 135.21 | 136,971 | +0.09(+0.07%) |
Mar 12, 2019 | 137.92 | 138.11 | 134.64 | 135.11 | 108,493 | -2.16(-1.57%) |
Mar 11, 2019 | 138.39 | 140.92 | 136.33 | 137.27 | 144,918 | -0.66(-0.48%) |
Mar 08, 2019 | 135.86 | 138.11 | 134.55 | 137.92 | 92,563 | +1.12(+0.82%) |
Mar 07, 2019 | 139.85 | 140.40 | 135.69 | 136.80 | 124,304 | -3.05(-2.18%) |
Mar 06, 2019 | 144.47 | 145.58 | 139.29 | 139.85 | 169,954 | -4.53(-3.14%) |
Mar 05, 2019 | 144.66 | 146.88 | 140.96 | 144.38 | 228,549 | +1.11(+0.77%) |
Mar 04, 2019 | 148.91 | 149.28 | 139.20 | 143.27 | 374,407 | -4.62(-3.12%) |
Mar 01, 2019 | 144.75 | 152.51 | 140.50 | 147.89 | 1,086,830 | +18.21(+14.04%) |
Feb 28, 2019 | 128.66 | 132.92 | 128.30 | 129.68 | 233,631 | +1.48(+1.15%) |
Feb 27, 2019 | 125.25 | 129.87 | 124.41 | 128.20 | 150,333 | +2.87(+2.29%) |
Feb 26, 2019 | 126.08 | 127.46 | 120.90 | 125.34 | 210,209 | -0.74(-0.59%) |
Feb 25, 2019 | 129.59 | 130.88 | 126.08 | 126.08 | 147,017 | -2.13(-1.66%) |
Feb 22, 2019 | 127.93 | 132.36 | 127.19 | 128.20 | 108,403 | +1.57(+1.24%) |
Feb 21, 2019 | 126.17 | 128.39 | 125.43 | 126.63 | 79,301 | +0.28(+0.22%) |
Feb 20, 2019 | 123.12 | 128.30 | 122.48 | 126.36 | 191,669 | +4.34(+3.56%) |
Feb 19, 2019 | 126.82 | 128.11 | 121.83 | 122.01 | 221,623 | -5.45(-4.28%) |
Feb 15, 2019 | 126.91 | 130.70 | 126.17 | 127.46 | 110,048 | +1.29(+1.03%) |
Feb 14, 2019 | 124.23 | 129.41 | 123.49 | 126.17 | 126,963 | +1.29(+1.04%) |
Feb 13, 2019 | 122.94 | 124.88 | 121.55 | 124.88 | 163,934 | +2.31(+1.89%) |
Feb 12, 2019 | 122.01 | 123.49 | 118.50 | 122.56 | 249,088 | +0.83(+0.68%) |
Feb 11, 2019 | 127.00 | 127.46 | 119.98 | 121.73 | 183,522 | -5.08(-4.01%) |
Feb 08, 2019 | 122.75 | 127.00 | 122.75 | 126.82 | 68,623 | +3.70(+3.00%) |
Feb 07, 2019 | 126.36 | 127.09 | 122.19 | 123.12 | 161,728 | -4.34(-3.41%) |
Feb 06, 2019 | 129.31 | 130.28 | 127.09 | 127.46 | 110,295 | -2.59(-1.99%) |
Feb 05, 2019 | 132.64 | 134.86 | 128.39 | 130.05 | 128,151 | -2.59(-1.95%) |
Feb 04, 2019 | 130.98 | 133.66 | 129.59 | 132.64 | 92,908 | +1.48(+1.13%) |
Feb 01, 2019 | 134.21 | 134.21 | 129.03 | 131.16 | 137,279 | -4.25(-3.14%) |
Jan 31, 2019 | 131.07 | 135.78 | 130.96 | 135.41 | 97,997 | +4.90(+3.75%) |
Jan 30, 2019 | 132.64 | 132.64 | 128.85 | 130.51 | 59,066 | -0.65(-0.49%) |
Jan 29, 2019 | 129.96 | 132.36 | 129.41 | 131.16 | 67,150 | +1.66(+1.28%) |
Jan 28, 2019 | 129.13 | 130.98 | 128.30 | 129.50 | 74,538 | +0.00(+0.00%) |
Jan 25, 2019 | 133.01 | 134.03 | 128.66 | 129.50 | 83,585 | -2.22(-1.68%) |
Jan 24, 2019 | 127.65 | 131.90 | 127.00 | 131.72 | 64,194 | +4.25(+3.34%) |
Jan 23, 2019 | 125.61 | 133.10 | 125.43 | 127.46 | 160,183 | +2.59(+2.07%) |
Jan 22, 2019 | 129.50 | 129.68 | 123.86 | 124.88 | 172,595 | -8.78(-6.57%) |
Jan 18, 2019 | 130.88 | 134.58 | 130.88 | 133.66 | 103,178 | +3.24(+2.48%) |
Jan 17, 2019 | 130.24 | 133.66 | 130.24 | 130.42 | 89,616 | +0.09(+0.07%) |
Jan 16, 2019 | 132.09 | 134.91 | 129.78 | 130.33 | 103,813 | -1.94(-1.47%) |
Jan 15, 2019 | 131.07 | 133.56 | 129.13 | 132.27 | 69,957 | +1.66(+1.27%) |
Jan 14, 2019 | 129.22 | 131.81 | 127.56 | 130.61 | 152,998 | +0.92(+0.71%) |
Jan 11, 2019 | 127.19 | 130.10 | 125.80 | 129.68 | 62,597 | +2.77(+2.19%) |
Jan 10, 2019 | 127.56 | 128.67 | 124.32 | 126.91 | 105,642 | -2.03(-1.58%) |
Jan 09, 2019 | 136.25 | 136.34 | 128.39 | 128.94 | 156,178 | -5.73(-4.25%) |
Jan 08, 2019 | 131.35 | 135.88 | 130.24 | 134.67 | 121,461 | +4.16(+3.19%) |
Jan 07, 2019 | 125.25 | 131.81 | 123.58 | 130.51 | 121,437 | +5.36(+4.28%) |
Jan 04, 2019 | 122.19 | 126.54 | 120.35 | 125.15 | 110,892 | +4.44(+3.68%) |
Jan 03, 2019 | 118.31 | 125.15 | 116.74 | 120.72 | 150,638 | +1.57(+1.32%) |
Jan 02, 2019 | 111.01 | 120.90 | 109.99 | 119.14 | 148,748 | +5.64(+4.97%) |
Dec 31, 2018 | 115.54 | 117.57 | 110.09 | 113.51 | 134,877 | -1.29(-1.13%) |
Dec 28, 2018 | 113.23 | 116.93 | 111.10 | 114.80 | 180,456 | +2.03(+1.80%) |
Dec 27, 2018 | 114.89 | 115.54 | 107.78 | 112.77 | 192,268 | -4.44(-3.79%) |
Dec 26, 2018 | 114.15 | 117.94 | 110.34 | 117.20 | 170,300 | +3.88(+3.43%) |
Dec 24, 2018 | 113.51 | 115.91 | 111.47 | 113.32 | 93,181 | -0.74(-0.65%) |
Dec 21, 2018 | 120.81 | 122.01 | 113.74 | 114.06 | 178,855 | -5.92(-4.93%) |
Dec 20, 2018 | 123.67 | 126.63 | 117.02 | 119.98 | 161,636 | -3.60(-2.92%) |
Dec 19, 2018 | 129.03 | 130.05 | 122.75 | 123.58 | 146,487 | -5.45(-4.23%) |
Dec 18, 2018 | 131.16 | 133.56 | 126.72 | 129.03 | 130,212 | -1.02(-0.78%) |
Dec 17, 2018 | 133.75 | 136.71 | 129.41 | 130.05 | 110,607 | -4.07(-3.03%) |
Dec 14, 2018 | 135.97 | 138.46 | 133.56 | 134.12 | 84,137 | -3.24(-2.36%) |
Dec 13, 2018 | 141.70 | 142.34 | 135.04 | 137.35 | 117,562 | -3.79(-2.69%) |
Dec 12, 2018 | 141.05 | 142.72 | 139.11 | 141.14 | 195,590 | +1.39(+0.99%) |
Dec 11, 2018 | 133.93 | 140.77 | 133.93 | 139.76 | 219,126 | +7.58(+5.73%) |
Dec 10, 2018 | 131.62 | 133.56 | 126.45 | 132.18 | 129,452 | +0.28(+0.21%) |
Dec 07, 2018 | 133.56 | 135.83 | 130.61 | 131.90 | 106,056 | -1.48(-1.11%) |
Dec 06, 2018 | 128.55 | 133.65 | 127.00 | 133.38 | 187,367 | +3.37(+2.59%) |
Dec 04, 2018 | 129.00 | 132.83 | 128.55 | 130.01 | 155,053 | +0.36(+0.28%) |
Dec 03, 2018 | 126.27 | 132.10 | 123.99 | 129.64 | 218,913 | +5.20(+4.18%) |
Nov 30, 2018 | 127.82 | 128.82 | 122.76 | 124.44 | 158,508 | -2.83(-2.22%) |
Nov 29, 2018 | 125.36 | 129.91 | 125.27 | 127.27 | 116,331 | +1.09(+0.87%) |
Nov 28, 2018 | 122.62 | 126.81 | 122.17 | 126.18 | 154,263 | +3.56(+2.90%) |
Nov 27, 2018 | 128.82 | 129.00 | 122.53 | 122.62 | 192,542 | -6.47(-5.01%) |
Nov 26, 2018 | 127.64 | 129.82 | 125.81 | 129.09 | 192,442 | +2.55(+2.02%) |
Nov 23, 2018 | 126.27 | 128.18 | 122.35 | 126.54 | 94,243 | -0.55(-0.43%) |
Nov 21, 2018 | 127.09 | 127.09 | 127.09 | 0 | +5.93(+4.89%) | |
Nov 20, 2018 | 120.53 | 124.99 | 118.88 | 121.16 | 337,540 | -1.82(-1.48%) |
Nov 19, 2018 | 128.09 | 130.37 | 120.25 | 122.99 | 326,194 | -5.11(-3.99%) |
Nov 16, 2018 | 133.56 | 134.47 | 127.55 | 128.09 | 274,788 | -6.29(-4.68%) |
Nov 15, 2018 | 141.31 | 141.40 | 134.38 | 134.38 | 237,583 | -8.57(-6.00%) |
Nov 14, 2018 | 142.04 | 144.96 | 141.77 | 142.95 | 187,843 | +1.28(+0.90%) |
Nov 13, 2018 | 137.66 | 142.59 | 137.66 | 141.68 | 226,467 | +3.19(+2.30%) |
Nov 12, 2018 | 143.23 | 144.59 | 138.39 | 138.49 | 263,262 | -4.28(-3.00%) |
Nov 09, 2018 | 158.63 | 162.65 | 136.48 | 142.77 | 746,343 | -22.52(-13.62%) |
Nov 08, 2018 | 168.02 | 172.49 | 164.19 | 165.29 | 177,183 | -2.28(-1.36%) |
Nov 07, 2018 | 168.66 | 168.66 | 163.01 | 167.57 | 385,664 | -0.36(-0.22%) |
Nov 06, 2018 | 173.86 | 175.13 | 167.75 | 167.93 | 202,519 | -6.93(-3.96%) |
Nov 05, 2018 | 173.95 | 175.36 | 173.04 | 174.86 | 166,572 | +1.64(+0.95%) |
Nov 02, 2018 | 176.41 | 181.24 | 169.94 | 173.22 | 156,786 | -2.19(-1.25%) |
Nov 01, 2018 | 175.59 | 176.05 | 171.40 | 175.41 | 141,730 | -0.18(-0.10%) |
Oct 31, 2018 | 178.69 | 178.96 | 173.95 | 175.59 | 137,625 | +0.18(+0.10%) |
Oct 30, 2018 | 170.30 | 175.41 | 170.21 | 175.41 | 189,601 | +4.74(+2.78%) |
Oct 29, 2018 | 164.74 | 172.95 | 164.65 | 170.67 | 169,418 | +8.11(+4.99%) |
Oct 26, 2018 | 168.39 | 168.66 | 158.81 | 162.55 | 283,190 | -8.02(-4.70%) |
Oct 25, 2018 | 164.01 | 171.49 | 163.37 | 170.58 | 246,037 | +8.02(+4.94%) |
Oct 24, 2018 | 177.41 | 178.14 | 162.55 | 162.55 | 400,642 | -17.05(-9.49%) |
Oct 23, 2018 | 178.14 | 180.15 | 175.86 | 179.60 | 129,491 | -0.91(-0.51%) |
Oct 22, 2018 | 181.61 | 184.71 | 180.24 | 180.51 | 211,268 | -0.09(-0.05%) |
Oct 19, 2018 | 180.24 | 185.62 | 179.15 | 180.60 | 167,590 | +1.55(+0.87%) |
Oct 18, 2018 | 179.15 | 181.88 | 177.27 | 179.06 | 176,497 | -1.55(-0.86%) |
Oct 17, 2018 | 182.34 | 185.07 | 179.88 | 180.60 | 183,839 | -3.10(-1.69%) |
Oct 16, 2018 | 176.96 | 183.80 | 176.59 | 183.70 | 268,847 | +8.02(+4.57%) |
Oct 15, 2018 | 171.76 | 176.14 | 169.85 | 175.68 | 173,007 | +3.74(+2.17%) |
Oct 12, 2018 | 169.94 | 172.85 | 168.66 | 171.94 | 225,001 | +4.10(+2.44%) |
Oct 11, 2018 | 169.12 | 171.76 | 167.75 | 167.84 | 168,301 | -3.10(-1.81%) |
Oct 10, 2018 | 179.15 | 181.70 | 170.53 | 170.94 | 192,907 | -7.84(-4.39%) |
Oct 09, 2018 | 178.96 | 180.97 | 178.14 | 178.78 | 109,495 | +0.09(+0.05%) |
Oct 08, 2018 | 178.05 | 181.06 | 174.77 | 178.69 | 171,901 | -0.91(-0.51%) |
Oct 05, 2018 | 182.34 | 183.34 | 177.60 | 179.60 | 171,835 | -2.46(-1.35%) |
Oct 04, 2018 | 181.97 | 184.62 | 179.97 | 182.06 | 151,246 | -1.09(-0.60%) |
Oct 03, 2018 | 180.51 | 184.80 | 178.78 | 183.16 | 203,455 | +3.01(+1.67%) |
Oct 02, 2018 | 180.51 | 183.70 | 178.05 | 180.15 | 240,225 | -0.91(-0.50%) |
Oct 01, 2018 | 187.26 | 187.81 | 180.06 | 181.06 | 212,751 | -5.83(-3.12%) |
Sep 28, 2018 | 185.98 | 187.81 | 184.16 | 186.90 | 200,387 | +0.46(+0.24%) |
Sep 27, 2018 | 183.25 | 187.81 | 182.79 | 186.44 | 172,602 | +2.73(+1.49%) |
Sep 26, 2018 | 180.97 | 185.53 | 180.06 | 183.70 | 169,912 | +2.28(+1.26%) |
Sep 25, 2018 | 185.98 | 185.98 | 177.32 | 181.43 | 251,077 | -4.56(-2.45%) |
Sep 24, 2018 | 181.43 | 188.72 | 179.60 | 185.98 | 238,568 | +5.47(+3.03%) |
Sep 21, 2018 | 175.86 | 181.36 | 175.02 | 180.51 | 380,616 | +5.07(+2.89%) |
Sep 20, 2018 | 177.13 | 177.13 | 173.71 | 175.44 | 165,398 | +0.85(+0.48%) |
Sep 19, 2018 | 170.79 | 175.02 | 168.68 | 174.59 | 311,897 | +5.50(+3.25%) |
Sep 18, 2018 | 168.25 | 174.59 | 166.56 | 169.10 | 205,042 | +0.42(+0.25%) |
Sep 17, 2018 | 166.99 | 169.52 | 161.91 | 168.68 | 272,360 | +1.27(+0.76%) |
Sep 14, 2018 | 177.55 | 180.09 | 166.56 | 167.41 | 613,166 | -2.54(-1.49%) |
Sep 13, 2018 | 169.52 | 170.37 | 167.41 | 169.94 | 87,113 | +0.42(+0.25%) |
Sep 12, 2018 | 166.56 | 170.37 | 165.72 | 169.52 | 127,884 | +2.11(+1.26%) |
Sep 11, 2018 | 169.10 | 169.94 | 164.45 | 167.41 | 171,693 | -0.85(-0.50%) |
Sep 10, 2018 | 168.68 | 170.37 | 164.87 | 168.25 | 177,644 | +0.00(+0.00%) |
Sep 07, 2018 | 164.87 | 170.79 | 164.45 | 168.25 | 288,339 | +2.96(+1.79%) |
Sep 06, 2018 | 162.78 | 167.39 | 161.11 | 165.29 | 258,203 | +3.77(+2.33%) |
Sep 05, 2018 | 160.69 | 171.15 | 156.26 | 161.53 | 483,687 | +0.42(+0.26%) |
Sep 04, 2018 | 159.44 | 161.95 | 158.18 | 161.11 | 204,251 | +1.67(+1.05%) |
Aug 31, 2018 | 159.44 | 159.44 | 159.44 | 0 | +2.09(+1.33%) | |
Aug 30, 2018 | 157.76 | 159.02 | 156.09 | 157.34 | 94,840 | -1.25(-0.79%) |
Aug 29, 2018 | 159.85 | 161.11 | 158.60 | 158.60 | 108,108 | -1.67(-1.04%) |
Aug 28, 2018 | 156.51 | 160.69 | 154.83 | 160.27 | 143,260 | +3.77(+2.41%) |
Aug 27, 2018 | 160.27 | 160.93 | 156.51 | 156.51 | 177,603 | -3.77(-2.35%) |
Aug 24, 2018 | 160.27 | 162.37 | 159.02 | 160.27 | 155,448 | -0.42(-0.26%) |
Aug 23, 2018 | 159.02 | 161.11 | 154.92 | 160.69 | 130,137 | +1.67(+1.05%) |
Aug 22, 2018 | 157.76 | 163.62 | 156.51 | 159.02 | 193,697 | +1.26(+0.80%) |
Aug 21, 2018 | 155.67 | 161.78 | 155.67 | 157.76 | 180,527 | +2.51(+1.62%) |
Aug 20, 2018 | 154.41 | 156.51 | 151.49 | 155.25 | 205,891 | +1.67(+1.09%) |
Aug 17, 2018 | 151.07 | 157.34 | 150.44 | 153.58 | 233,829 | +2.09(+1.38%) |
Aug 16, 2018 | 144.79 | 154.41 | 143.95 | 151.49 | 459,301 | +3.35(+2.26%) |
Aug 15, 2018 | 146.04 | 149.60 | 144.79 | 148.14 | 274,588 | +1.67(+1.14%) |
Aug 14, 2018 | 146.88 | 148.97 | 144.58 | 146.46 | 217,573 | +0.42(+0.29%) |
Aug 13, 2018 | 145.21 | 148.35 | 144.37 | 146.04 | 155,545 | +0.00(+0.00%) |
Aug 10, 2018 | 141.02 | 146.46 | 138.51 | 146.04 | 221,343 | +4.60(+3.25%) |
Aug 09, 2018 | 146.88 | 153.58 | 139.77 | 141.44 | 537,369 | -5.02(-3.43%) |
Aug 08, 2018 | 143.53 | 147.51 | 142.28 | 146.46 | 305,175 | +2.51(+1.74%) |
Aug 07, 2018 | 145.63 | 150.23 | 143.53 | 143.95 | 258,754 | -0.84(-0.58%) |
Aug 06, 2018 | 143.53 | 148.14 | 141.86 | 144.79 | 249,258 | +1.26(+0.88%) |
Aug 03, 2018 | 138.93 | 146.46 | 138.93 | 143.53 | 364,891 | +5.02(+3.62%) |
Aug 02, 2018 | 132.65 | 141.02 | 130.98 | 138.51 | 383,677 | +4.19(+3.12%) |
Aug 01, 2018 | 139.77 | 140.56 | 129.72 | 134.33 | 514,567 | -2.09(-1.53%) |
Jul 31, 2018 | 129.31 | 140.60 | 129.31 | 136.42 | 439,197 | +7.95(+6.19%) |
Jul 30, 2018 | 130.14 | 130.56 | 127.63 | 128.47 | 138,400 | -2.93(-2.23%) |
Jul 27, 2018 | 131.82 | 133.49 | 128.64 | 131.40 | 130,452 | +0.00(+0.00%) |
Jul 26, 2018 | 128.05 | 133.28 | 127.63 | 131.40 | 152,842 | +3.77(+2.95%) |
Jul 25, 2018 | 130.14 | 131.19 | 127.21 | 127.63 | 168,781 | -2.09(-1.61%) |
Jul 24, 2018 | 129.72 | 131.40 | 128.05 | 129.72 | 192,084 | -0.42(-0.32%) |
Jul 23, 2018 | 132.65 | 133.91 | 127.63 | 130.14 | 296,259 | -3.35(-2.51%) |
Jul 20, 2018 | 137.26 | 137.68 | 133.07 | 133.49 | 156,075 | -4.18(-3.04%) |
Jul 19, 2018 | 136.00 | 140.19 | 131.82 | 137.68 | 192,790 | +0.84(+0.61%) |
Jul 18, 2018 | 139.35 | 140.56 | 134.75 | 136.84 | 172,417 | -4.18(-2.97%) |
Jul 17, 2018 | 140.19 | 143.12 | 138.51 | 141.02 | 124,598 | +1.25(+0.90%) |
Jul 16, 2018 | 143.53 | 143.95 | 138.09 | 139.77 | 151,727 | -2.93(-2.05%) |
Jul 13, 2018 | 142.70 | 143.53 | 138.30 | 142.70 | 172,388 | +0.42(+0.29%) |
Jul 12, 2018 | 145.63 | 147.30 | 141.44 | 142.28 | 226,870 | -3.35(-2.30%) |
Jul 11, 2018 | 145.21 | 149.39 | 143.16 | 145.63 | 205,571 | +0.42(+0.29%) |
Jul 10, 2018 | 144.79 | 145.63 | 142.28 | 145.21 | 107,157 | +1.67(+1.17%) |
Jul 09, 2018 | 145.21 | 146.04 | 141.86 | 143.53 | 178,370 | -1.26(-0.87%) |
Jul 06, 2018 | 140.19 | 146.04 | 139.60 | 144.79 | 206,677 | +4.19(+2.98%) |
Jul 05, 2018 | 133.91 | 141.02 | 133.91 | 140.60 | 193,978 | +7.95(+5.99%) |
Jul 03, 2018 | 132.65 | 132.65 | 132.65 | 0 | +0.84(+0.63%) |