Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 149.70 | 150.84 | 142.46 | 143.66 | 100,765 | -6.60(-4.39%) |
Jun 27, 2019 | 149.00 | 151.46 | 148.95 | 150.27 | 108,020 | +0.56(+0.37%) |
Jun 26, 2019 | 149.89 | 150.92 | 149.30 | 149.71 | 104,120 | -0.64(-0.42%) |
Jun 25, 2019 | 150.86 | 150.97 | 149.35 | 150.35 | 142,199 | -0.99(-0.66%) |
Jun 24, 2019 | 149.19 | 151.94 | 148.81 | 151.34 | 92,206 | +1.79(+1.20%) |
Jun 21, 2019 | 150.64 | 152.40 | 149.35 | 149.55 | 80,679 | -2.17(-1.43%) |
Jun 20, 2019 | 151.46 | 152.44 | 149.05 | 151.72 | 66,849 | +2.72(+1.83%) |
Jun 19, 2019 | 149.77 | 150.06 | 148.05 | 149.00 | 29,865 | +0.12(+0.08%) |
Jun 18, 2019 | 148.31 | 150.95 | 147.83 | 148.88 | 40,618 | +1.12(+0.76%) |
Jun 17, 2019 | 149.43 | 150.93 | 147.76 | 147.76 | 28,307 | -1.76(-1.18%) |
Jun 14, 2019 | 150.78 | 151.50 | 148.64 | 149.52 | 37,124 | -1.83(-1.21%) |
Jun 13, 2019 | 150.98 | 151.35 | 149.52 | 151.35 | 42,559 | +1.10(+0.73%) |
Jun 12, 2019 | 150.49 | 151.23 | 149.77 | 150.25 | 34,524 | -0.46(-0.31%) |
Jun 11, 2019 | 149.49 | 151.03 | 147.84 | 150.71 | 39,429 | +2.32(+1.56%) |
Jun 10, 2019 | 144.10 | 148.39 | 144.10 | 148.39 | 39,629 | +5.36(+3.75%) |
Jun 07, 2019 | 141.69 | 144.06 | 141.08 | 143.03 | 30,127 | +1.53(+1.08%) |
Jun 06, 2019 | 141.16 | 141.70 | 139.63 | 141.49 | 42,861 | -0.12(-0.09%) |
Jun 05, 2019 | 138.44 | 141.62 | 138.23 | 141.62 | 47,810 | +3.43(+2.48%) |
Jun 04, 2019 | 133.83 | 138.55 | 133.75 | 138.19 | 71,740 | +5.21(+3.92%) |
Jun 03, 2019 | 136.16 | 136.89 | 132.94 | 132.98 | 85,792 | -2.84(-2.09%) |
May 31, 2019 | 136.14 | 136.14 | 130.36 | 135.82 | 184,942 | -1.20(-0.88%) |
May 30, 2019 | 138.76 | 139.84 | 137.02 | 137.02 | 175,730 | -1.25(-0.90%) |
May 29, 2019 | 136.89 | 138.59 | 135.74 | 138.27 | 89,391 | +0.65(+0.47%) |
May 28, 2019 | 138.60 | 139.86 | 137.50 | 137.62 | 63,944 | -1.30(-0.94%) |
May 24, 2019 | 139.55 | 139.88 | 138.42 | 138.92 | 42,265 | +0.25(+0.18%) |
May 23, 2019 | 137.09 | 140.52 | 136.72 | 138.67 | 69,160 | +1.03(+0.75%) |
May 22, 2019 | 137.80 | 138.27 | 137.05 | 137.65 | 37,923 | +0.57(+0.42%) |
May 21, 2019 | 137.53 | 138.29 | 136.73 | 137.07 | 41,951 | -0.18(-0.13%) |
May 20, 2019 | 137.68 | 138.43 | 137.17 | 137.25 | 23,250 | -0.27(-0.20%) |
May 17, 2019 | 133.94 | 138.28 | 133.92 | 137.53 | 55,459 | +1.76(+1.30%) |
May 16, 2019 | 138.23 | 138.23 | 135.69 | 135.76 | 63,333 | -2.07(-1.50%) |
May 15, 2019 | 138.31 | 138.58 | 135.75 | 137.83 | 115,520 | -1.77(-1.27%) |
May 14, 2019 | 139.27 | 140.97 | 137.52 | 139.61 | 111,494 | +1.12(+0.81%) |
May 13, 2019 | 137.90 | 140.98 | 137.71 | 138.49 | 147,672 | -2.08(-1.48%) |
May 10, 2019 | 139.01 | 141.57 | 137.15 | 140.57 | 49,738 | +0.81(+0.58%) |
May 09, 2019 | 138.46 | 140.96 | 136.36 | 139.76 | 68,317 | -0.54(-0.38%) |
May 08, 2019 | 140.54 | 142.73 | 139.52 | 140.30 | 72,168 | -0.26(-0.18%) |
May 07, 2019 | 138.70 | 140.74 | 136.77 | 140.56 | 48,204 | +0.82(+0.59%) |
May 06, 2019 | 138.35 | 140.94 | 137.91 | 139.74 | 63,668 | -0.99(-0.71%) |
May 03, 2019 | 139.83 | 141.71 | 138.79 | 140.73 | 43,433 | +1.67(+1.20%) |
May 02, 2019 | 137.85 | 140.50 | 137.85 | 139.06 | 81,645 | +0.36(+0.26%) |
May 01, 2019 | 141.42 | 141.52 | 138.67 | 138.70 | 51,070 | -2.23(-1.59%) |
Apr 30, 2019 | 135.06 | 141.41 | 134.98 | 140.93 | 87,839 | +5.19(+3.82%) |
Apr 29, 2019 | 140.66 | 142.84 | 135.48 | 135.74 | 77,366 | -4.45(-3.18%) |
Apr 26, 2019 | 141.65 | 141.65 | 138.25 | 140.20 | 99,359 | -0.80(-0.56%) |
Apr 25, 2019 | 138.13 | 141.21 | 136.69 | 140.99 | 50,616 | +1.57(+1.12%) |
Apr 24, 2019 | 139.85 | 140.48 | 137.31 | 139.43 | 84,037 | +0.19(+0.14%) |
Apr 23, 2019 | 138.67 | 139.83 | 137.08 | 139.24 | 52,375 | +0.32(+0.23%) |
Apr 22, 2019 | 138.79 | 141.26 | 138.58 | 138.91 | 49,719 | -1.00(-0.72%) |
Apr 18, 2019 | 140.21 | 140.94 | 139.35 | 139.91 | 32,808 | -0.73(-0.52%) |
Apr 17, 2019 | 139.04 | 141.50 | 138.79 | 140.64 | 59,136 | +2.07(+1.50%) |
Apr 16, 2019 | 137.01 | 139.12 | 137.01 | 138.57 | 27,617 | +1.13(+0.82%) |
Apr 15, 2019 | 137.23 | 139.08 | 136.91 | 137.44 | 42,547 | -0.51(-0.37%) |
Apr 12, 2019 | 138.90 | 139.79 | 136.93 | 137.95 | 37,945 | -1.48(-1.06%) |
Apr 11, 2019 | 140.48 | 140.48 | 138.11 | 139.44 | 50,199 | -0.13(-0.09%) |
Apr 10, 2019 | 142.79 | 143.68 | 138.54 | 139.56 | 65,117 | -3.06(-2.14%) |
Apr 09, 2019 | 140.70 | 143.72 | 139.66 | 142.62 | 85,277 | +2.32(+1.65%) |
Apr 08, 2019 | 141.64 | 142.67 | 139.62 | 140.30 | 111,457 | -1.47(-1.04%) |
Apr 05, 2019 | 140.40 | 141.77 | 139.49 | 141.77 | 54,291 | +2.40(+1.72%) |
Apr 04, 2019 | 137.82 | 139.81 | 137.82 | 139.38 | 69,502 | +1.04(+0.76%) |
Apr 03, 2019 | 137.57 | 141.89 | 137.35 | 138.33 | 77,825 | +1.07(+0.78%) |
Apr 02, 2019 | 137.68 | 137.68 | 135.76 | 137.26 | 74,848 | -0.09(-0.06%) |
Apr 01, 2019 | 139.17 | 139.17 | 136.51 | 137.34 | 75,325 | -1.20(-0.87%) |
Mar 29, 2019 | 134.66 | 138.79 | 134.66 | 138.54 | 104,730 | +4.68(+3.50%) |
Mar 28, 2019 | 132.04 | 135.67 | 131.05 | 133.86 | 78,715 | +1.37(+1.03%) |
Mar 27, 2019 | 133.10 | 133.65 | 131.49 | 132.49 | 77,902 | -0.65(-0.49%) |
Mar 26, 2019 | 133.45 | 136.08 | 132.01 | 133.14 | 64,323 | -0.99(-0.74%) |
Mar 25, 2019 | 132.29 | 135.85 | 131.44 | 134.13 | 97,673 | +2.40(+1.82%) |
Mar 22, 2019 | 138.13 | 139.56 | 131.52 | 131.74 | 63,749 | -7.14(-5.14%) |
Mar 21, 2019 | 140.53 | 142.12 | 138.60 | 138.88 | 77,776 | -2.18(-1.54%) |
Mar 20, 2019 | 140.81 | 141.88 | 138.18 | 141.05 | 57,109 | +1.06(+0.76%) |
Mar 19, 2019 | 140.34 | 140.79 | 138.91 | 139.99 | 88,495 | +0.38(+0.28%) |
Mar 18, 2019 | 136.59 | 140.00 | 136.59 | 139.61 | 95,352 | +2.44(+1.78%) |
Mar 15, 2019 | 135.00 | 137.26 | 134.56 | 137.17 | 147,580 | +2.68(+1.99%) |
Mar 14, 2019 | 134.21 | 134.98 | 131.26 | 134.49 | 112,208 | +0.43(+0.32%) |
Mar 13, 2019 | 134.51 | 135.63 | 132.13 | 134.06 | 69,611 | -1.07(-0.79%) |
Mar 12, 2019 | 138.72 | 138.75 | 134.81 | 135.13 | 86,750 | -2.66(-1.93%) |
Mar 11, 2019 | 140.03 | 140.06 | 137.14 | 137.79 | 57,171 | +0.87(+0.64%) |
Mar 08, 2019 | 133.96 | 137.59 | 133.66 | 136.92 | 36,428 | +2.32(+1.72%) |
Mar 07, 2019 | 140.25 | 140.25 | 134.60 | 134.60 | 66,870 | -5.60(-4.00%) |
Mar 06, 2019 | 139.56 | 140.45 | 136.35 | 140.20 | 65,481 | -0.44(-0.32%) |
Mar 05, 2019 | 140.78 | 142.38 | 140.57 | 140.64 | 56,934 | -0.50(-0.35%) |
Mar 04, 2019 | 142.41 | 142.41 | 139.95 | 141.14 | 52,750 | -1.22(-0.85%) |
Mar 01, 2019 | 144.62 | 145.75 | 139.53 | 142.36 | 76,942 | -2.63(-1.81%) |
Feb 28, 2019 | 149.55 | 149.55 | 144.76 | 144.99 | 86,331 | -4.04(-2.71%) |
Feb 27, 2019 | 146.77 | 149.30 | 145.87 | 149.03 | 139,894 | +2.40(+1.64%) |
Feb 26, 2019 | 143.16 | 147.52 | 143.16 | 146.63 | 104,085 | +4.17(+2.93%) |
Feb 25, 2019 | 143.21 | 144.65 | 141.81 | 142.46 | 76,096 | +0.09(+0.07%) |
Feb 22, 2019 | 141.33 | 143.60 | 141.33 | 142.36 | 89,552 | +1.52(+1.08%) |
Feb 21, 2019 | 142.18 | 142.18 | 139.25 | 140.85 | 110,337 | -0.92(-0.65%) |
Feb 20, 2019 | 139.39 | 142.51 | 138.87 | 141.77 | 95,495 | +2.75(+1.98%) |
Feb 19, 2019 | 140.49 | 141.03 | 138.23 | 139.02 | 74,919 | -0.69(-0.49%) |
Feb 15, 2019 | 139.77 | 139.78 | 136.87 | 139.71 | 127,148 | +0.82(+0.59%) |
Feb 14, 2019 | 138.52 | 139.45 | 137.81 | 138.89 | 183,756 | +0.70(+0.51%) |
Feb 13, 2019 | 141.58 | 141.61 | 137.83 | 138.19 | 84,868 | -4.98(-3.48%) |
Feb 12, 2019 | 141.92 | 144.97 | 141.92 | 143.17 | 43,921 | +0.83(+0.58%) |
Feb 11, 2019 | 142.07 | 142.66 | 139.11 | 142.34 | 97,613 | -0.76(-0.53%) |
Feb 08, 2019 | 145.87 | 145.92 | 142.15 | 143.10 | 57,794 | -2.41(-1.66%) |
Feb 07, 2019 | 149.49 | 149.49 | 144.34 | 145.52 | 76,728 | -4.78(-3.18%) |
Feb 06, 2019 | 153.61 | 154.80 | 149.89 | 150.29 | 37,351 | -3.27(-2.13%) |
Feb 05, 2019 | 149.52 | 155.26 | 149.52 | 153.57 | 53,220 | +2.91(+1.93%) |
Feb 04, 2019 | 147.88 | 151.26 | 147.88 | 150.66 | 33,123 | +1.61(+1.08%) |
Feb 01, 2019 | 154.01 | 157.16 | 149.00 | 149.04 | 71,455 | -6.79(-4.36%) |
Jan 31, 2019 | 157.81 | 158.32 | 154.53 | 155.84 | 35,325 | +2.00(+1.30%) |
Jan 30, 2019 | 154.42 | 154.79 | 151.56 | 153.84 | 37,863 | -0.14(-0.09%) |
Jan 29, 2019 | 152.78 | 155.69 | 152.78 | 153.98 | 37,377 | +0.01(+0.01%) |
Jan 28, 2019 | 153.70 | 154.04 | 151.65 | 153.97 | 39,157 | -0.79(-0.51%) |
Jan 25, 2019 | 154.06 | 154.85 | 152.92 | 154.76 | 62,698 | +0.62(+0.41%) |
Jan 24, 2019 | 153.16 | 155.19 | 153.16 | 154.13 | 72,458 | +0.68(+0.44%) |
Jan 23, 2019 | 151.10 | 153.91 | 151.10 | 153.46 | 57,626 | +2.47(+1.64%) |
Jan 22, 2019 | 149.87 | 152.27 | 148.52 | 150.98 | 72,077 | -0.59(-0.39%) |
Jan 18, 2019 | 151.90 | 151.90 | 149.45 | 151.57 | 37,245 | -0.21(-0.14%) |
Jan 17, 2019 | 150.29 | 152.52 | 149.06 | 151.79 | 30,060 | +0.18(+0.12%) |
Jan 16, 2019 | 150.88 | 152.85 | 150.45 | 151.61 | 56,016 | +1.40(+0.93%) |
Jan 15, 2019 | 145.73 | 150.72 | 145.73 | 150.21 | 49,740 | +3.90(+2.66%) |
Jan 14, 2019 | 145.76 | 150.08 | 144.24 | 146.31 | 107,214 | -1.46(-0.99%) |
Jan 11, 2019 | 147.33 | 148.99 | 146.17 | 147.77 | 34,793 | -0.40(-0.27%) |
Jan 10, 2019 | 144.91 | 148.21 | 144.27 | 148.17 | 48,273 | +2.78(+1.91%) |
Jan 09, 2019 | 143.41 | 147.88 | 143.41 | 145.39 | 51,892 | +1.95(+1.36%) |
Jan 08, 2019 | 140.52 | 144.58 | 140.46 | 143.44 | 49,626 | +2.98(+2.12%) |
Jan 07, 2019 | 139.62 | 141.80 | 137.33 | 140.46 | 65,439 | +3.58(+2.62%) |
Jan 04, 2019 | 132.40 | 137.80 | 132.30 | 136.87 | 83,597 | +5.19(+3.94%) |
Jan 03, 2019 | 135.20 | 137.41 | 130.02 | 131.68 | 49,508 | -2.28(-1.70%) |
Jan 02, 2019 | 128.17 | 134.48 | 128.17 | 133.96 | 117,366 | +4.98(+3.86%) |
Dec 31, 2018 | 133.09 | 133.09 | 128.86 | 128.99 | 45,301 | -3.26(-2.46%) |
Dec 28, 2018 | 132.12 | 133.22 | 130.91 | 132.24 | 54,175 | +0.18(+0.14%) |
Dec 27, 2018 | 130.10 | 132.51 | 129.31 | 132.06 | 50,535 | +0.92(+0.70%) |
Dec 26, 2018 | 129.11 | 131.41 | 128.64 | 131.15 | 33,094 | +2.06(+1.59%) |
Dec 24, 2018 | 129.69 | 132.22 | 128.81 | 129.09 | 23,935 | -1.18(-0.91%) |
Dec 21, 2018 | 130.91 | 132.26 | 129.76 | 130.27 | 61,530 | -0.03(-0.03%) |
Dec 20, 2018 | 129.76 | 132.21 | 127.42 | 130.31 | 116,610 | +1.62(+1.26%) |
Dec 19, 2018 | 128.14 | 132.99 | 127.98 | 128.69 | 151,231 | +0.48(+0.37%) |
Dec 18, 2018 | 126.37 | 129.83 | 125.39 | 128.21 | 129,242 | +2.21(+1.75%) |
Dec 17, 2018 | 124.24 | 127.43 | 123.14 | 126.00 | 59,986 | +1.82(+1.46%) |
Dec 14, 2018 | 123.98 | 127.91 | 123.19 | 124.18 | 80,211 | -0.75(-0.60%) |
Dec 13, 2018 | 125.77 | 125.77 | 121.52 | 124.94 | 77,894 | -1.90(-1.50%) |
Dec 12, 2018 | 127.31 | 131.56 | 126.34 | 126.84 | 107,224 | +5.58(+4.61%) |
Dec 11, 2018 | 123.45 | 124.50 | 119.43 | 121.25 | 71,247 | -0.48(-0.39%) |
Dec 10, 2018 | 120.34 | 124.10 | 117.31 | 121.73 | 79,898 | +1.80(+1.50%) |
Dec 07, 2018 | 119.11 | 122.54 | 118.73 | 119.93 | 134,153 | +1.01(+0.85%) |
Dec 06, 2018 | 115.54 | 119.57 | 115.02 | 118.92 | 96,937 | +2.38(+2.04%) |
Dec 04, 2018 | 115.92 | 117.52 | 113.77 | 116.54 | 54,175 | +0.60(+0.52%) |
Dec 03, 2018 | 116.75 | 122.55 | 113.42 | 115.94 | 81,611 | +1.22(+1.06%) |
Nov 30, 2018 | 116.84 | 118.08 | 114.55 | 114.73 | 108,466 | -2.00(-1.71%) |
Nov 29, 2018 | 115.88 | 118.30 | 115.88 | 116.72 | 26,692 | +0.52(+0.45%) |
Nov 28, 2018 | 111.77 | 117.06 | 111.77 | 116.20 | 60,906 | +4.08(+3.64%) |
Nov 27, 2018 | 114.00 | 116.10 | 111.69 | 112.11 | 50,410 | +0.29(+0.26%) |
Nov 26, 2018 | 117.59 | 118.40 | 109.59 | 111.82 | 57,167 | -5.41(-4.62%) |
Nov 23, 2018 | 117.42 | 119.50 | 117.18 | 117.23 | 14,127 | -1.89(-1.58%) |
Nov 21, 2018 | 119.12 | 119.12 | 119.12 | 0 | -0.98(-0.81%) | |
Nov 20, 2018 | 123.46 | 123.54 | 119.60 | 120.10 | 54,792 | -5.63(-4.48%) |
Nov 19, 2018 | 124.58 | 126.60 | 123.27 | 125.72 | 62,179 | +0.65(+0.52%) |
Nov 16, 2018 | 123.82 | 126.72 | 123.63 | 125.07 | 46,585 | +1.37(+1.11%) |
Nov 15, 2018 | 120.81 | 125.69 | 119.46 | 123.70 | 134,681 | +2.89(+2.40%) |
Nov 14, 2018 | 126.86 | 126.96 | 119.25 | 120.81 | 100,761 | -3.82(-3.07%) |
Nov 13, 2018 | 128.25 | 128.25 | 121.80 | 124.63 | 47,770 | -3.25(-2.54%) |
Nov 12, 2018 | 130.73 | 132.26 | 126.27 | 127.88 | 58,783 | -3.19(-2.43%) |
Nov 09, 2018 | 135.51 | 135.51 | 125.96 | 131.07 | 125,980 | -5.16(-3.78%) |
Nov 08, 2018 | 145.52 | 145.52 | 133.82 | 136.22 | 91,497 | -12.04(-8.12%) |
Nov 07, 2018 | 153.80 | 155.87 | 145.88 | 148.27 | 58,908 | -4.76(-3.11%) |
Nov 06, 2018 | 154.56 | 157.90 | 151.07 | 153.03 | 30,948 | -2.24(-1.45%) |
Nov 05, 2018 | 147.07 | 156.08 | 147.07 | 155.27 | 52,228 | +8.56(+5.83%) |
Nov 02, 2018 | 151.31 | 153.70 | 146.72 | 146.72 | 54,408 | -4.22(-2.80%) |
Nov 01, 2018 | 144.76 | 150.94 | 144.17 | 150.94 | 86,714 | +9.60(+6.79%) |
Oct 31, 2018 | 137.86 | 142.90 | 137.03 | 141.34 | 100,761 | +4.82(+3.53%) |
Oct 30, 2018 | 137.09 | 138.90 | 132.39 | 136.51 | 94,777 | -2.38(-1.71%) |
Oct 29, 2018 | 146.97 | 146.97 | 135.94 | 138.90 | 118,976 | -8.33(-5.66%) |
Oct 26, 2018 | 145.10 | 148.48 | 144.52 | 147.23 | 34,676 | +1.68(+1.15%) |
Oct 25, 2018 | 143.89 | 146.76 | 143.16 | 145.55 | 110,702 | +3.69(+2.60%) |
Oct 24, 2018 | 152.72 | 152.72 | 140.64 | 141.86 | 90,912 | -10.33(-6.79%) |
Oct 23, 2018 | 154.75 | 154.81 | 150.49 | 152.19 | 75,503 | -5.69(-3.60%) |
Oct 22, 2018 | 162.59 | 162.79 | 155.89 | 157.88 | 40,194 | -3.82(-2.36%) |
Oct 19, 2018 | 157.87 | 161.69 | 155.92 | 161.69 | 35,143 | +5.34(+3.42%) |
Oct 18, 2018 | 162.56 | 162.60 | 156.06 | 156.35 | 31,600 | -6.32(-3.89%) |
Oct 17, 2018 | 165.42 | 165.42 | 161.93 | 162.67 | 19,023 | -2.59(-1.57%) |
Oct 16, 2018 | 161.73 | 166.29 | 161.73 | 165.27 | 22,083 | +2.84(+1.75%) |
Oct 15, 2018 | 159.32 | 162.43 | 159.32 | 162.43 | 23,503 | +0.90(+0.56%) |
Oct 12, 2018 | 163.84 | 163.84 | 159.86 | 161.53 | 51,372 | +1.64(+1.03%) |
Oct 11, 2018 | 163.37 | 164.25 | 157.53 | 159.89 | 36,813 | -3.72(-2.27%) |
Oct 10, 2018 | 168.73 | 168.80 | 163.43 | 163.60 | 58,301 | -5.47(-3.24%) |
Oct 09, 2018 | 165.66 | 170.92 | 165.03 | 169.08 | 51,135 | +0.87(+0.52%) |
Oct 08, 2018 | 166.33 | 169.20 | 166.33 | 168.21 | 34,170 | -1.07(-0.63%) |
Oct 05, 2018 | 167.04 | 169.99 | 167.04 | 169.28 | 41,448 | +2.49(+1.49%) |
Oct 04, 2018 | 167.30 | 169.57 | 166.27 | 166.78 | 35,267 | -5.76(-3.34%) |
Oct 03, 2018 | 175.49 | 177.09 | 171.75 | 172.55 | 23,239 | -1.90(-1.09%) |
Oct 02, 2018 | 176.39 | 176.39 | 172.23 | 174.45 | 17,634 | -1.83(-1.04%) |
Oct 01, 2018 | 176.44 | 178.24 | 174.67 | 176.28 | 31,907 | +0.59(+0.34%) |
Sep 28, 2018 | 175.88 | 177.01 | 173.82 | 175.69 | 148,164 | -0.59(-0.34%) |
Sep 27, 2018 | 174.97 | 176.62 | 174.66 | 176.28 | 28,994 | +2.17(+1.24%) |
Sep 26, 2018 | 172.14 | 174.93 | 172.14 | 174.11 | 35,377 | +2.09(+1.21%) |
Sep 25, 2018 | 174.09 | 174.09 | 170.25 | 172.02 | 38,891 | +0.65(+0.38%) |
Sep 24, 2018 | 174.63 | 179.00 | 171.10 | 171.37 | 45,496 | -3.25(-1.86%) |
Sep 21, 2018 | 174.62 | 175.40 | 173.57 | 174.63 | 59,429 | -0.85(-0.48%) |
Sep 20, 2018 | 174.75 | 175.81 | 173.99 | 175.48 | 27,551 | +0.47(+0.27%) |
Sep 19, 2018 | 174.94 | 178.00 | 174.82 | 175.00 | 21,564 | -1.11(-0.63%) |
Sep 18, 2018 | 175.36 | 177.83 | 174.20 | 176.12 | 38,207 | +3.34(+1.93%) |
Sep 17, 2018 | 173.01 | 174.18 | 171.54 | 172.78 | 36,291 | -1.13(-0.65%) |
Sep 14, 2018 | 177.62 | 178.10 | 172.58 | 173.91 | 38,996 | -4.59(-2.57%) |
Sep 13, 2018 | 175.54 | 182.17 | 173.98 | 178.50 | 129,874 | +6.07(+3.52%) |
Sep 12, 2018 | 164.38 | 172.85 | 163.78 | 172.43 | 98,176 | +9.21(+5.64%) |
Sep 11, 2018 | 159.83 | 163.73 | 156.05 | 163.22 | 29,616 | +2.97(+1.85%) |
Sep 10, 2018 | 161.01 | 163.10 | 160.20 | 160.25 | 32,747 | -0.55(-0.34%) |
Sep 07, 2018 | 159.15 | 161.35 | 158.51 | 160.80 | 26,737 | -0.07(-0.04%) |
Sep 06, 2018 | 154.93 | 161.50 | 154.93 | 160.86 | 43,770 | +5.67(+3.65%) |
Sep 05, 2018 | 157.02 | 157.65 | 154.55 | 155.19 | 38,843 | -1.97(-1.25%) |
Sep 04, 2018 | 159.97 | 159.97 | 155.41 | 157.16 | 70,316 | -3.50(-2.18%) |
Aug 31, 2018 | 160.67 | 160.67 | 160.67 | 0 | +0.04(+0.03%) | |
Aug 30, 2018 | 162.29 | 162.29 | 158.38 | 160.62 | 118,676 | -1.25(-0.77%) |
Aug 29, 2018 | 161.02 | 162.08 | 159.23 | 161.88 | 120,459 | +1.94(+1.21%) |
Aug 28, 2018 | 164.02 | 164.02 | 159.91 | 159.94 | 70,467 | -0.77(-0.48%) |
Aug 27, 2018 | 159.58 | 163.86 | 158.51 | 160.71 | 62,289 | +2.44(+1.54%) |
Aug 24, 2018 | 157.65 | 161.74 | 157.65 | 158.27 | 29,072 | +1.79(+1.14%) |
Aug 23, 2018 | 159.03 | 163.05 | 156.48 | 156.48 | 29,831 | -1.57(-0.99%) |
Aug 22, 2018 | 153.00 | 159.04 | 153.00 | 158.05 | 32,150 | +5.59(+3.67%) |
Aug 21, 2018 | 151.83 | 155.58 | 150.36 | 152.45 | 35,799 | +1.91(+1.27%) |
Aug 20, 2018 | 148.75 | 150.94 | 148.75 | 150.54 | 18,146 | +2.50(+1.69%) |
Aug 17, 2018 | 152.20 | 152.67 | 145.65 | 148.04 | 40,047 | -4.80(-3.14%) |
Aug 16, 2018 | 154.58 | 157.30 | 152.56 | 152.84 | 70,914 | -1.63(-1.05%) |
Aug 15, 2018 | 159.42 | 159.81 | 154.29 | 154.47 | 51,690 | -6.92(-4.29%) |
Aug 14, 2018 | 154.51 | 162.39 | 154.51 | 161.39 | 68,224 | +6.86(+4.44%) |
Aug 13, 2018 | 153.82 | 155.08 | 152.89 | 154.53 | 18,113 | +0.70(+0.46%) |
Aug 10, 2018 | 155.06 | 157.63 | 153.13 | 153.82 | 24,402 | -4.30(-2.72%) |
Aug 09, 2018 | 157.77 | 160.65 | 157.56 | 158.12 | 46,946 | -0.69(-0.44%) |
Aug 08, 2018 | 159.11 | 161.27 | 155.00 | 158.82 | 30,681 | -1.49(-0.93%) |
Aug 07, 2018 | 158.44 | 162.15 | 158.44 | 160.31 | 27,872 | +1.75(+1.10%) |
Aug 06, 2018 | 155.10 | 161.04 | 155.10 | 158.56 | 64,753 | +2.34(+1.50%) |
Aug 03, 2018 | 154.88 | 156.38 | 154.43 | 156.22 | 34,209 | +1.94(+1.26%) |
Aug 02, 2018 | 153.85 | 155.24 | 152.36 | 154.28 | 72,788 | -1.30(-0.84%) |
Aug 01, 2018 | 153.31 | 156.74 | 150.90 | 155.58 | 30,223 | +2.54(+1.66%) |
Jul 31, 2018 | 157.91 | 158.12 | 152.08 | 153.04 | 29,329 | -3.04(-1.95%) |
Jul 30, 2018 | 158.00 | 160.27 | 154.07 | 156.09 | 55,868 | -2.05(-1.29%) |
Jul 27, 2018 | 157.81 | 160.90 | 157.81 | 158.13 | 46,235 | +0.33(+0.21%) |
Jul 26, 2018 | 155.96 | 158.84 | 155.96 | 157.81 | 50,380 | +2.19(+1.41%) |
Jul 25, 2018 | 155.80 | 158.17 | 153.40 | 155.61 | 59,009 | -0.29(-0.19%) |
Jul 24, 2018 | 151.03 | 157.07 | 151.03 | 155.91 | 54,525 | +4.18(+2.75%) |
Jul 23, 2018 | 147.40 | 152.28 | 147.38 | 151.73 | 47,866 | +3.79(+2.56%) |
Jul 20, 2018 | 145.41 | 148.56 | 145.41 | 147.93 | 31,857 | +3.06(+2.11%) |
Jul 19, 2018 | 146.21 | 146.41 | 144.03 | 144.87 | 17,223 | -1.99(-1.35%) |
Jul 18, 2018 | 148.99 | 151.07 | 146.84 | 146.86 | 60,275 | -2.90(-1.93%) |
Jul 17, 2018 | 144.45 | 149.81 | 143.41 | 149.76 | 71,690 | +4.81(+3.32%) |
Jul 16, 2018 | 141.86 | 145.46 | 140.07 | 144.94 | 43,580 | +3.25(+2.30%) |
Jul 13, 2018 | 140.23 | 142.11 | 139.07 | 141.69 | 44,243 | +2.28(+1.63%) |
Jul 12, 2018 | 140.09 | 140.56 | 138.77 | 139.41 | 53,572 | -0.10(-0.07%) |
Jul 11, 2018 | 140.50 | 140.50 | 138.31 | 139.51 | 60,984 | -1.71(-1.21%) |
Jul 10, 2018 | 140.04 | 141.30 | 139.96 | 141.22 | 39,147 | +0.80(+0.57%) |
Jul 09, 2018 | 144.15 | 144.15 | 139.56 | 140.42 | 28,997 | -3.63(-2.52%) |
Jul 06, 2018 | 140.12 | 144.71 | 140.12 | 144.05 | 32,444 | +3.97(+2.84%) |
Jul 05, 2018 | 137.32 | 140.43 | 137.17 | 140.08 | 26,384 | +2.52(+1.83%) |
Jul 03, 2018 | 137.56 | 137.56 | 137.56 | 0 | +4.05(+3.04%) |