Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 166.12 | 166.36 | 162.87 | 162.90 | 4,849,600 | -2.35(-1.42%) |
Jun 27, 2019 | 163.15 | 166.07 | 162.77 | 165.25 | 1,624,028 | +2.77(+1.70%) |
Jun 26, 2019 | 164.17 | 165.80 | 162.32 | 162.48 | 1,157,329 | -0.68(-0.42%) |
Jun 25, 2019 | 169.28 | 169.37 | 162.84 | 163.16 | 2,368,336 | -5.34(-3.17%) |
Jun 24, 2019 | 171.37 | 171.83 | 168.29 | 168.50 | 2,507,711 | -2.39(-1.40%) |
Jun 21, 2019 | 169.33 | 171.68 | 169.00 | 170.89 | 3,079,900 | +1.44(+0.85%) |
Jun 20, 2019 | 169.03 | 171.11 | 167.89 | 169.45 | 2,739,889 | +3.82(+2.31%) |
Jun 19, 2019 | 163.01 | 166.79 | 162.35 | 165.63 | 2,892,609 | +3.73(+2.30%) |
Jun 18, 2019 | 159.87 | 163.38 | 159.27 | 161.90 | 1,427,798 | +4.52(+2.87%) |
Jun 17, 2019 | 158.39 | 158.81 | 157.09 | 157.38 | 1,423,277 | -0.78(-0.49%) |
Jun 14, 2019 | 161.85 | 163.00 | 156.22 | 158.16 | 1,573,700 | -4.16(-2.56%) |
Jun 13, 2019 | 164.54 | 164.88 | 161.77 | 162.32 | 1,121,414 | -1.45(-0.89%) |
Jun 12, 2019 | 163.46 | 163.81 | 161.72 | 163.77 | 901,826 | +0.57(+0.35%) |
Jun 11, 2019 | 166.94 | 167.93 | 162.03 | 163.20 | 1,363,565 | -1.92(-1.16%) |
Jun 10, 2019 | 166.38 | 168.15 | 164.99 | 165.12 | 1,504,325 | -0.18(-0.11%) |
Jun 07, 2019 | 162.04 | 166.00 | 161.67 | 165.30 | 1,388,900 | +4.14(+2.57%) |
Jun 06, 2019 | 161.09 | 161.48 | 158.37 | 161.16 | 1,236,451 | +0.66(+0.41%) |
Jun 05, 2019 | 162.32 | 162.56 | 158.45 | 160.50 | 1,229,359 | +0.59(+0.37%) |
Jun 04, 2019 | 157.58 | 160.05 | 155.81 | 159.91 | 1,877,053 | +4.88(+3.15%) |
Jun 03, 2019 | 161.42 | 161.77 | 153.55 | 155.03 | 2,980,123 | -5.88(-3.65%) |
May 31, 2019 | 160.00 | 162.47 | 159.79 | 160.91 | 1,862,900 | -1.71(-1.05%) |
May 30, 2019 | 161.87 | 163.56 | 161.31 | 162.62 | 1,107,658 | +1.10(+0.68%) |
May 29, 2019 | 160.00 | 162.29 | 159.26 | 161.52 | 2,439,328 | +0.43(+0.27%) |
May 28, 2019 | 161.52 | 165.35 | 160.70 | 161.09 | 3,036,945 | -0.13(-0.08%) |
May 24, 2019 | 160.68 | 165.18 | 158.51 | 161.22 | 6,109,100 | +6.22(+4.01%) |
May 23, 2019 | 170.01 | 173.74 | 167.14 | 155.00 | 2,519,510 | -19.03(-10.93%) |
May 22, 2019 | 173.87 | 175.47 | 173.24 | 174.03 | 1,257,050 | -0.20(-0.11%) |
May 21, 2019 | 172.76 | 174.94 | 172.22 | 174.23 | 1,478,590 | +3.62(+2.12%) |
May 20, 2019 | 172.43 | 172.82 | 168.31 | 170.61 | 1,717,845 | -3.72(-2.13%) |
May 17, 2019 | 174.97 | 177.69 | 173.89 | 174.33 | 1,276,100 | -2.35(-1.33%) |
May 16, 2019 | 174.15 | 178.42 | 173.76 | 176.68 | 1,261,167 | +3.36(+1.94%) |
May 15, 2019 | 168.17 | 173.93 | 168.17 | 173.32 | 1,475,002 | +3.36(+1.98%) |
May 14, 2019 | 166.73 | 170.75 | 166.14 | 169.96 | 1,325,984 | +5.03(+3.05%) |
May 13, 2019 | 168.05 | 170.71 | 164.60 | 164.93 | 1,802,068 | -8.84(-5.09%) |
May 10, 2019 | 170.64 | 174.19 | 167.81 | 173.77 | 1,302,200 | +2.57(+1.50%) |
May 09, 2019 | 169.23 | 172.01 | 167.46 | 171.20 | 1,267,527 | -0.31(-0.18%) |
May 08, 2019 | 170.34 | 172.79 | 169.72 | 171.51 | 1,097,182 | +0.79(+0.46%) |
May 07, 2019 | 173.00 | 174.21 | 168.87 | 170.72 | 1,725,424 | -4.56(-2.60%) |
May 06, 2019 | 171.80 | 175.51 | 169.80 | 175.28 | 1,271,197 | -1.42(-0.80%) |
May 03, 2019 | 174.72 | 176.88 | 174.06 | 176.70 | 959,600 | +3.34(+1.93%) |
May 02, 2019 | 173.64 | 174.66 | 171.32 | 173.36 | 996,695 | -0.61(-0.35%) |
May 01, 2019 | 178.93 | 178.95 | 173.90 | 173.97 | 1,292,092 | -4.24(-2.38%) |
Apr 30, 2019 | 176.67 | 178.42 | 175.38 | 178.21 | 1,072,186 | +1.53(+0.87%) |
Apr 29, 2019 | 177.29 | 178.55 | 176.35 | 176.68 | 1,188,546 | -0.31(-0.18%) |
Apr 26, 2019 | 175.37 | 177.11 | 174.31 | 176.99 | 1,263,600 | +1.67(+0.95%) |
Apr 25, 2019 | 176.76 | 177.48 | 172.91 | 175.32 | 1,415,497 | -0.99(-0.56%) |
Apr 24, 2019 | 175.04 | 177.37 | 175.04 | 176.31 | 1,168,304 | +1.03(+0.59%) |
Apr 23, 2019 | 173.00 | 176.21 | 172.50 | 175.28 | 1,889,433 | +3.13(+1.82%) |
Apr 22, 2019 | 168.69 | 172.31 | 167.90 | 172.15 | 1,245,577 | +2.95(+1.74%) |
Apr 18, 2019 | 168.35 | 169.38 | 164.81 | 169.20 | 1,634,500 | +1.17(+0.70%) |
Apr 17, 2019 | 173.12 | 173.40 | 167.61 | 168.03 | 1,862,010 | -4.64(-2.69%) |
Apr 16, 2019 | 173.00 | 174.40 | 171.34 | 172.67 | 1,516,890 | -0.10(-0.06%) |
Apr 15, 2019 | 172.01 | 173.22 | 170.99 | 172.77 | 984,567 | +0.90(+0.52%) |
Apr 12, 2019 | 173.02 | 173.44 | 170.65 | 171.87 | 1,404,500 | -0.01(-0.01%) |
Apr 11, 2019 | 171.32 | 172.11 | 170.03 | 171.88 | 1,601,332 | +1.42(+0.83%) |
Apr 10, 2019 | 167.30 | 170.91 | 167.17 | 170.46 | 1,643,518 | +3.40(+2.04%) |
Apr 09, 2019 | 166.15 | 167.37 | 165.56 | 167.06 | 1,213,566 | +0.32(+0.19%) |
Apr 08, 2019 | 165.82 | 166.93 | 163.13 | 166.74 | 1,699,076 | +0.41(+0.25%) |
Apr 05, 2019 | 166.04 | 167.15 | 165.14 | 166.33 | 1,259,000 | +1.28(+0.78%) |
Apr 04, 2019 | 166.69 | 168.00 | 163.22 | 165.05 | 2,234,564 | -1.60(-0.96%) |
Apr 03, 2019 | 165.55 | 168.56 | 165.00 | 166.65 | 2,655,627 | +2.30(+1.40%) |
Apr 02, 2019 | 163.53 | 164.85 | 163.03 | 164.35 | 1,904,146 | +0.53(+0.32%) |
Apr 01, 2019 | 158.22 | 163.97 | 157.29 | 163.82 | 3,910,437 | +8.00(+5.13%) |
Mar 29, 2019 | 154.69 | 155.94 | 153.86 | 155.82 | 1,833,300 | +2.79(+1.82%) |
Mar 28, 2019 | 153.74 | 154.53 | 151.20 | 153.03 | 1,483,545 | -0.07(-0.05%) |
Mar 27, 2019 | 155.65 | 156.10 | 151.15 | 153.10 | 1,587,462 | -2.81(-1.80%) |
Mar 26, 2019 | 155.49 | 157.39 | 154.86 | 155.91 | 1,511,361 | +1.22(+0.79%) |
Mar 25, 2019 | 153.53 | 155.55 | 152.43 | 154.69 | 1,768,895 | +0.47(+0.30%) |
Mar 22, 2019 | 158.00 | 158.82 | 153.94 | 154.22 | 1,858,200 | -4.60(-2.90%) |
Mar 21, 2019 | 154.27 | 159.04 | 154.27 | 158.82 | 1,550,309 | +4.51(+2.92%) |
Mar 20, 2019 | 156.00 | 156.27 | 152.36 | 154.31 | 1,805,747 | -0.79(-0.51%) |
Mar 19, 2019 | 154.62 | 156.12 | 153.66 | 155.10 | 2,172,943 | +1.25(+0.81%) |
Mar 18, 2019 | 153.29 | 155.32 | 152.33 | 153.85 | 1,925,173 | +0.57(+0.37%) |
Mar 15, 2019 | 152.70 | 154.68 | 152.46 | 153.28 | 3,513,600 | +0.13(+0.08%) |
Mar 14, 2019 | 153.05 | 154.26 | 151.93 | 153.15 | 2,233,797 | -0.23(-0.15%) |
Mar 13, 2019 | 155.34 | 157.09 | 153.21 | 153.38 | 2,143,158 | -1.43(-0.92%) |
Mar 12, 2019 | 154.57 | 155.39 | 152.88 | 154.81 | 1,418,559 | +0.77(+0.50%) |
Mar 11, 2019 | 152.39 | 155.28 | 151.86 | 154.04 | 2,074,984 | +1.67(+1.10%) |
Mar 08, 2019 | 150.29 | 152.50 | 149.50 | 152.37 | 1,692,000 | -0.40(-0.26%) |
Mar 07, 2019 | 152.90 | 153.97 | 150.88 | 152.77 | 3,167,608 | -0.74(-0.48%) |
Mar 06, 2019 | 154.76 | 155.96 | 152.04 | 153.51 | 1,803,535 | -1.20(-0.78%) |
Mar 05, 2019 | 158.20 | 158.20 | 154.16 | 154.71 | 2,193,341 | -3.08(-1.95%) |
Mar 04, 2019 | 161.00 | 161.84 | 153.24 | 157.79 | 4,197,499 | -1.98(-1.24%) |
Mar 01, 2019 | 167.77 | 169.05 | 158.40 | 159.77 | 3,836,600 | -3.24(-1.99%) |
Feb 28, 2019 | 164.07 | 164.67 | 162.59 | 163.01 | 2,227,415 | -1.27(-0.77%) |
Feb 27, 2019 | 162.59 | 164.32 | 160.66 | 164.28 | 1,530,269 | +0.97(+0.59%) |
Feb 26, 2019 | 163.78 | 164.29 | 161.71 | 163.31 | 1,576,070 | -0.63(-0.38%) |
Feb 25, 2019 | 163.54 | 166.29 | 163.49 | 163.94 | 1,975,743 | +2.43(+1.50%) |
Feb 22, 2019 | 160.87 | 161.78 | 160.19 | 161.51 | 948,700 | +1.68(+1.05%) |
Feb 21, 2019 | 159.64 | 160.68 | 158.85 | 159.83 | 1,050,529 | +0.03(+0.02%) |
Feb 20, 2019 | 160.55 | 161.49 | 158.48 | 159.80 | 1,175,473 | -0.88(-0.55%) |
Feb 19, 2019 | 160.43 | 160.97 | 159.00 | 160.68 | 1,758,595 | +0.33(+0.21%) |
Feb 15, 2019 | 161.51 | 161.51 | 159.39 | 160.35 | 1,699,100 | +0.41(+0.26%) |
Feb 14, 2019 | 158.84 | 161.05 | 158.00 | 159.94 | 1,421,008 | -0.09(-0.06%) |
Feb 13, 2019 | 159.97 | 161.10 | 159.21 | 160.03 | 1,848,821 | +0.49(+0.31%) |
Feb 12, 2019 | 156.40 | 159.61 | 155.89 | 159.54 | 1,731,753 | +4.97(+3.22%) |
Feb 11, 2019 | 155.00 | 156.27 | 153.80 | 154.57 | 1,407,582 | +0.26(+0.17%) |
Feb 08, 2019 | 149.12 | 154.41 | 149.12 | 154.31 | 1,407,900 | +3.75(+2.49%) |
Feb 07, 2019 | 151.00 | 151.93 | 149.13 | 150.56 | 1,829,595 | -1.72(-1.13%) |
Feb 06, 2019 | 152.16 | 153.14 | 150.79 | 152.28 | 1,303,160 | -0.14(-0.09%) |
Feb 05, 2019 | 151.73 | 153.69 | 151.67 | 152.42 | 1,536,106 | +0.83(+0.55%) |
Feb 04, 2019 | 149.06 | 152.65 | 149.00 | 151.59 | 1,715,045 | +2.52(+1.69%) |
Feb 01, 2019 | 147.78 | 149.56 | 146.90 | 149.07 | 1,647,400 | +1.87(+1.27%) |
Jan 31, 2019 | 146.20 | 148.57 | 145.86 | 147.20 | 1,361,360 | +1.20(+0.82%) |
Jan 30, 2019 | 141.68 | 146.06 | 140.61 | 146.00 | 1,295,761 | +5.84(+4.17%) |
Jan 29, 2019 | 140.92 | 141.77 | 139.01 | 140.16 | 806,088 | -0.61(-0.43%) |
Jan 28, 2019 | 140.65 | 141.09 | 138.74 | 140.77 | 1,314,649 | -1.31(-0.92%) |
Jan 25, 2019 | 138.11 | 142.48 | 137.75 | 142.08 | 1,958,300 | +6.03(+4.43%) |
Jan 24, 2019 | 136.02 | 137.50 | 135.24 | 136.05 | 2,117,948 | -1.44(-1.05%) |
Jan 23, 2019 | 139.46 | 141.13 | 136.55 | 137.49 | 1,637,905 | -1.57(-1.13%) |
Jan 22, 2019 | 140.28 | 141.52 | 138.12 | 139.06 | 2,015,485 | -2.67(-1.88%) |
Jan 18, 2019 | 138.29 | 141.84 | 135.46 | 141.73 | 2,684,400 | +5.23(+3.83%) |
Jan 17, 2019 | 134.63 | 137.90 | 134.26 | 136.50 | 2,093,283 | +1.20(+0.89%) |
Jan 16, 2019 | 136.18 | 137.50 | 134.80 | 135.30 | 1,428,547 | -0.58(-0.43%) |
Jan 15, 2019 | 131.88 | 137.45 | 131.88 | 135.88 | 1,573,952 | +1.13(+0.84%) |
Jan 14, 2019 | 135.37 | 136.18 | 134.12 | 134.75 | 906,326 | -1.99(-1.46%) |
Jan 11, 2019 | 135.78 | 137.50 | 135.25 | 136.74 | 903,100 | +0.03(+0.02%) |
Jan 10, 2019 | 135.21 | 137.53 | 134.85 | 136.71 | 1,517,630 | -0.06(-0.04%) |
Jan 09, 2019 | 134.72 | 137.78 | 133.41 | 136.77 | 1,770,496 | +2.90(+2.17%) |
Jan 08, 2019 | 134.26 | 135.70 | 132.24 | 133.87 | 1,324,802 | +1.15(+0.87%) |
Jan 07, 2019 | 128.27 | 133.40 | 128.15 | 132.72 | 1,626,025 | +4.44(+3.46%) |
Jan 04, 2019 | 124.37 | 129.37 | 121.81 | 128.28 | 2,480,600 | +6.43(+5.28%) |
Jan 03, 2019 | 126.49 | 127.50 | 121.12 | 121.85 | 2,564,690 | -7.11(-5.51%) |
Jan 02, 2019 | 125.39 | 129.64 | 124.65 | 128.96 | 1,362,952 | +0.35(+0.27%) |
Dec 31, 2018 | 129.19 | 129.50 | 127.17 | 128.61 | 1,394,700 | +1.38(+1.08%) |
Dec 28, 2018 | 128.71 | 130.11 | 125.07 | 127.23 | 1,349,200 | -0.18(-0.14%) |
Dec 27, 2018 | 122.66 | 127.49 | 121.26 | 127.41 | 1,773,333 | +1.48(+1.18%) |
Dec 26, 2018 | 119.54 | 125.93 | 118.19 | 125.93 | 1,842,419 | +7.61(+6.43%) |
Dec 24, 2018 | 118.72 | 122.14 | 117.72 | 118.32 | 1,641,900 | -1.98(-1.65%) |
Dec 21, 2018 | 125.84 | 126.70 | 120.11 | 120.30 | 3,894,400 | -4.63(-3.71%) |
Dec 20, 2018 | 127.64 | 129.44 | 121.04 | 124.93 | 2,581,674 | -3.20(-2.50%) |
Dec 19, 2018 | 130.44 | 134.82 | 127.00 | 128.13 | 2,705,263 | -2.45(-1.88%) |
Dec 18, 2018 | 128.36 | 131.54 | 128.29 | 130.58 | 1,654,920 | +3.31(+2.60%) |
Dec 17, 2018 | 130.99 | 131.95 | 126.51 | 127.27 | 2,024,941 | -4.23(-3.22%) |
Dec 14, 2018 | 133.60 | 135.83 | 130.99 | 131.50 | 1,463,000 | -4.07(-3.00%) |
Dec 13, 2018 | 136.46 | 138.94 | 133.66 | 135.57 | 1,345,604 | -2.22(-1.61%) |
Dec 12, 2018 | 137.50 | 140.42 | 136.22 | 137.79 | 1,772,664 | +3.92(+2.93%) |
Dec 11, 2018 | 138.28 | 138.98 | 133.24 | 133.87 | 2,140,007 | -1.15(-0.85%) |
Dec 10, 2018 | 132.43 | 135.63 | 130.50 | 135.02 | 1,657,355 | +2.45(+1.85%) |
Dec 07, 2018 | 138.71 | 139.87 | 131.62 | 132.57 | 2,111,800 | -7.57(-5.40%) |
Dec 06, 2018 | 136.36 | 140.14 | 133.30 | 140.14 | 2,588,255 | +0.30(+0.21%) |
Dec 04, 2018 | 146.64 | 148.85 | 139.38 | 139.84 | 2,790,200 | -8.18(-5.53%) |
Dec 03, 2018 | 148.03 | 150.41 | 146.52 | 148.02 | 2,729,612 | +3.52(+2.44%) |
Nov 30, 2018 | 145.92 | 146.50 | 142.19 | 144.50 | 2,624,700 | -1.05(-0.72%) |
Nov 29, 2018 | 141.95 | 147.44 | 141.95 | 145.55 | 3,242,045 | +2.39(+1.67%) |
Nov 28, 2018 | 141.34 | 145.21 | 140.31 | 143.16 | 3,333,628 | +3.00(+2.14%) |
Nov 27, 2018 | 137.34 | 143.00 | 136.63 | 140.16 | 3,639,849 | +1.36(+0.98%) |
Nov 26, 2018 | 134.98 | 139.10 | 134.16 | 138.80 | 2,884,038 | +6.11(+4.60%) |
Nov 23, 2018 | 132.89 | 134.74 | 131.70 | 132.69 | 2,256,900 | -2.35(-1.74%) |
Nov 21, 2018 | 135.04 | 135.04 | 135.04 | 0 | +11.99(+9.74%) | |
Nov 20, 2018 | 123.17 | 125.90 | 120.10 | 123.05 | 3,646,743 | -2.69(-2.14%) |
Nov 19, 2018 | 134.21 | 134.96 | 125.05 | 125.74 | 2,682,191 | -8.30(-6.19%) |
Nov 16, 2018 | 134.80 | 135.96 | 132.53 | 134.04 | 1,956,400 | +0.04(+0.03%) |
Nov 15, 2018 | 128.63 | 134.70 | 127.94 | 134.00 | 1,771,610 | +4.57(+3.53%) |
Nov 14, 2018 | 133.00 | 133.99 | 128.23 | 129.43 | 1,520,673 | -1.49(-1.14%) |
Nov 13, 2018 | 131.11 | 134.16 | 129.72 | 130.92 | 1,527,032 | +0.81(+0.62%) |
Nov 12, 2018 | 134.18 | 134.49 | 128.85 | 130.11 | 1,787,610 | -5.44(-4.01%) |
Nov 09, 2018 | 139.28 | 139.29 | 133.78 | 135.55 | 1,602,900 | -5.06(-3.60%) |
Nov 08, 2018 | 138.78 | 140.71 | 137.89 | 140.61 | 1,617,438 | +1.69(+1.22%) |
Nov 07, 2018 | 135.26 | 139.42 | 135.26 | 138.92 | 2,845,959 | +5.22(+3.90%) |
Nov 06, 2018 | 133.12 | 135.70 | 132.01 | 133.70 | 869,669 | +0.20(+0.15%) |
Nov 05, 2018 | 134.70 | 134.88 | 131.55 | 133.50 | 1,147,838 | -0.63(-0.47%) |
Nov 02, 2018 | 135.51 | 137.29 | 132.71 | 134.13 | 1,578,700 | -1.10(-0.81%) |
Nov 01, 2018 | 130.00 | 135.66 | 127.34 | 135.23 | 2,485,299 | +5.98(+4.63%) |
Oct 31, 2018 | 128.28 | 132.50 | 127.67 | 129.25 | 2,260,542 | +3.29(+2.61%) |
Oct 30, 2018 | 123.87 | 126.88 | 122.96 | 125.96 | 2,059,851 | +1.83(+1.47%) |
Oct 29, 2018 | 128.78 | 129.16 | 119.93 | 124.13 | 3,619,304 | -0.58(-0.47%) |
Oct 26, 2018 | 125.54 | 128.96 | 123.93 | 124.71 | 3,264,100 | -5.30(-4.08%) |
Oct 25, 2018 | 127.19 | 131.00 | 126.18 | 130.01 | 2,707,346 | +5.09(+4.07%) |
Oct 24, 2018 | 133.31 | 134.04 | 124.68 | 124.92 | 3,658,373 | -9.20(-6.86%) |
Oct 23, 2018 | 132.65 | 136.09 | 130.11 | 134.12 | 2,325,853 | -1.52(-1.12%) |
Oct 22, 2018 | 133.93 | 137.31 | 131.45 | 135.64 | 1,931,278 | +2.46(+1.85%) |
Oct 19, 2018 | 137.98 | 140.43 | 133.10 | 133.18 | 3,067,600 | -4.11(-2.99%) |
Oct 18, 2018 | 140.76 | 141.45 | 135.76 | 137.29 | 2,012,070 | -4.48(-3.16%) |
Oct 17, 2018 | 141.18 | 142.10 | 138.70 | 141.77 | 1,599,442 | +0.35(+0.25%) |
Oct 16, 2018 | 137.30 | 141.80 | 136.62 | 141.42 | 2,096,082 | +6.82(+5.07%) |
Oct 15, 2018 | 138.47 | 139.32 | 132.80 | 134.60 | 2,273,299 | -3.58(-2.59%) |
Oct 12, 2018 | 135.68 | 140.25 | 135.25 | 138.18 | 3,965,800 | +7.29(+5.57%) |
Oct 11, 2018 | 132.60 | 134.42 | 129.00 | 130.89 | 3,050,396 | -2.61(-1.96%) |
Oct 10, 2018 | 141.66 | 141.99 | 133.34 | 133.50 | 3,865,263 | -9.36(-6.55%) |
Oct 09, 2018 | 146.52 | 148.13 | 142.70 | 142.86 | 2,442,467 | -3.35(-2.29%) |
Oct 08, 2018 | 151.14 | 152.33 | 145.12 | 146.21 | 3,913,065 | -5.79(-3.81%) |
Oct 05, 2018 | 152.00 | 153.38 | 150.43 | 152.00 | 3,242,600 | -0.10(-0.07%) |
Oct 04, 2018 | 153.67 | 154.79 | 149.76 | 152.10 | 5,205,116 | -2.77(-1.79%) |
Oct 03, 2018 | 154.26 | 155.83 | 153.44 | 154.87 | 1,508,267 | +0.95(+0.62%) |
Oct 02, 2018 | 155.73 | 156.26 | 153.13 | 153.92 | 1,463,586 | -1.58(-1.02%) |
Oct 01, 2018 | 155.65 | 156.64 | 154.85 | 155.50 | 1,490,403 | -0.61(-0.39%) |
Sep 28, 2018 | 155.05 | 156.67 | 154.83 | 156.11 | 976,700 | +0.11(+0.07%) |
Sep 27, 2018 | 155.36 | 156.51 | 154.87 | 156.00 | 1,026,197 | +1.18(+0.76%) |
Sep 26, 2018 | 155.99 | 157.11 | 154.31 | 154.82 | 1,118,719 | -0.58(-0.37%) |
Sep 25, 2018 | 153.11 | 155.56 | 152.98 | 155.40 | 1,472,957 | +2.57(+1.68%) |
Sep 24, 2018 | 150.65 | 153.70 | 149.33 | 152.83 | 1,575,463 | +0.43(+0.28%) |
Sep 21, 2018 | 153.86 | 154.59 | 151.63 | 152.40 | 2,662,700 | -0.83(-0.54%) |
Sep 20, 2018 | 149.77 | 153.94 | 148.97 | 153.23 | 2,795,786 | +4.83(+3.25%) |
Sep 19, 2018 | 148.32 | 148.98 | 145.90 | 148.40 | 1,247,955 | -0.39(-0.26%) |
Sep 18, 2018 | 146.81 | 150.54 | 146.14 | 148.79 | 1,435,718 | +2.07(+1.41%) |
Sep 17, 2018 | 150.23 | 152.00 | 146.29 | 146.72 | 1,690,103 | -4.63(-3.06%) |
Sep 14, 2018 | 151.33 | 153.21 | 150.54 | 151.35 | 1,502,500 | -0.03(-0.02%) |
Sep 13, 2018 | 151.60 | 154.06 | 151.11 | 151.38 | 1,123,228 | +0.60(+0.40%) |
Sep 12, 2018 | 150.82 | 150.95 | 147.60 | 150.78 | 1,218,235 | -0.09(-0.06%) |
Sep 11, 2018 | 150.29 | 151.73 | 150.07 | 150.87 | 1,098,342 | +0.12(+0.08%) |
Sep 10, 2018 | 149.96 | 151.22 | 148.54 | 150.75 | 1,466,263 | +1.58(+1.06%) |
Sep 07, 2018 | 147.64 | 150.85 | 146.71 | 149.17 | 1,533,400 | +0.37(+0.25%) |
Sep 06, 2018 | 149.34 | 150.26 | 147.33 | 148.80 | 1,498,024 | -0.53(-0.35%) |
Sep 05, 2018 | 153.87 | 154.31 | 148.45 | 149.33 | 1,689,528 | -4.26(-2.77%) |
Sep 04, 2018 | 154.17 | 154.48 | 152.29 | 153.59 | 1,514,951 | -0.76(-0.49%) |
Aug 31, 2018 | 154.35 | 154.35 | 154.35 | 0 | +0.49(+0.32%) | |
Aug 30, 2018 | 155.63 | 155.93 | 153.58 | 153.86 | 1,848,824 | -1.81(-1.16%) |
Aug 29, 2018 | 156.75 | 157.63 | 155.32 | 155.67 | 2,316,148 | -1.14(-0.73%) |
Aug 28, 2018 | 154.87 | 157.83 | 154.67 | 156.81 | 2,193,358 | +2.18(+1.41%) |
Aug 27, 2018 | 158.06 | 159.94 | 153.91 | 154.63 | 3,290,880 | -2.57(-1.63%) |
Aug 24, 2018 | 152.39 | 157.78 | 150.62 | 157.20 | 8,511,100 | +20.89(+15.33%) |
Aug 23, 2018 | 136.97 | 138.70 | 135.65 | 136.31 | 2,610,476 | -0.63(-0.46%) |
Aug 22, 2018 | 134.84 | 137.55 | 134.84 | 136.94 | 1,874,951 | +1.42(+1.05%) |
Aug 21, 2018 | 134.18 | 136.96 | 133.69 | 135.52 | 2,547,790 | +1.80(+1.35%) |
Aug 20, 2018 | 132.35 | 134.29 | 131.63 | 133.72 | 2,540,907 | +1.37(+1.04%) |
Aug 17, 2018 | 133.13 | 133.53 | 129.87 | 132.35 | 2,117,300 | -1.38(-1.03%) |
Aug 16, 2018 | 132.10 | 133.89 | 131.10 | 133.73 | 2,660,915 | +2.68(+2.05%) |
Aug 15, 2018 | 133.01 | 133.63 | 129.34 | 131.05 | 1,695,181 | -2.95(-2.20%) |
Aug 14, 2018 | 134.05 | 135.26 | 133.07 | 134.00 | 1,056,158 | +0.61(+0.46%) |
Aug 13, 2018 | 135.24 | 136.56 | 133.26 | 133.39 | 1,178,725 | -1.46(-1.08%) |
Aug 10, 2018 | 134.27 | 136.21 | 133.71 | 134.85 | 1,115,200 | -0.26(-0.19%) |
Aug 09, 2018 | 134.59 | 137.00 | 133.89 | 135.11 | 1,160,567 | +0.97(+0.72%) |
Aug 08, 2018 | 134.83 | 135.26 | 133.47 | 134.14 | 994,700 | -1.05(-0.78%) |
Aug 07, 2018 | 134.44 | 136.33 | 134.38 | 135.19 | 1,226,245 | +0.84(+0.63%) |
Aug 06, 2018 | 131.93 | 134.61 | 131.32 | 134.35 | 1,304,218 | +2.30(+1.74%) |
Aug 03, 2018 | 131.33 | 132.47 | 129.96 | 132.05 | 1,372,700 | +0.89(+0.68%) |
Aug 02, 2018 | 125.93 | 131.32 | 125.89 | 131.16 | 1,452,428 | +3.98(+3.13%) |
Aug 01, 2018 | 127.99 | 129.77 | 126.73 | 127.18 | 1,885,030 | -1.26(-0.98%) |
Jul 31, 2018 | 127.41 | 130.45 | 126.58 | 128.44 | 1,913,170 | +1.44(+1.13%) |
Jul 30, 2018 | 131.17 | 131.64 | 124.69 | 127.00 | 2,638,008 | -4.16(-3.17%) |
Jul 27, 2018 | 136.44 | 136.85 | 130.00 | 131.16 | 1,846,100 | -4.98(-3.66%) |
Jul 26, 2018 | 135.55 | 137.46 | 133.68 | 136.14 | 1,345,370 | +0.29(+0.21%) |
Jul 25, 2018 | 132.31 | 135.92 | 131.64 | 135.85 | 2,110,825 | +3.54(+2.68%) |
Jul 24, 2018 | 135.69 | 131.50 | 132.31 | 1,071,656 | -2.19(-1.63%) | |
Jul 23, 2018 | 134.00 | 134.69 | 132.06 | 134.50 | 1,343,401 | +0.18(+0.13%) |
Jul 20, 2018 | 135.16 | 135.52 | 134.13 | 134.32 | 1,370,778 | -0.18(-0.13%) |
Jul 19, 2018 | 136.64 | 136.99 | 134.33 | 134.50 | 1,608,459 | -2.93(-2.13%) |
Jul 18, 2018 | 136.55 | 137.96 | 135.84 | 137.43 | 1,291,726 | +0.87(+0.64%) |
Jul 17, 2018 | 134.88 | 137.39 | 134.44 | 136.56 | 1,105,729 | +0.32(+0.23%) |
Jul 16, 2018 | 136.62 | 137.31 | 135.76 | 136.24 | 899,339 | -0.97(-0.71%) |
Jul 13, 2018 | 137.21 | 972,848 | -0.25(-0.18%) | |||
Jul 12, 2018 | 133.00 | 137.88 | 132.58 | 137.46 | 2,244,919 | +5.24(+3.96%) |
Jul 11, 2018 | 133.51 | 134.03 | 131.65 | 132.22 | 2,160,587 | -2.15(-1.60%) |
Jul 10, 2018 | 134.90 | 136.80 | 133.89 | 134.37 | 1,426,762 | -0.60(-0.44%) |
Jul 09, 2018 | 135.13 | 136.52 | 133.36 | 134.97 | 1,761,470 | -0.14(-0.10%) |
Jul 06, 2018 | 133.26 | 135.49 | 132.66 | 135.11 | 1,159,193 | +2.31(+1.74%) |
Jul 05, 2018 | 133.81 | 131.31 | 132.80 | 1,707,635 | +1.20(+0.91%) | |
Jul 03, 2018 | 131.60 | 131.60 | 131.60 | 0 | -0.30(-0.23%) |