Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 145.00 | 145.98 | 138.50 | 139.33 | 7,864 | -6.32(-4.34%) |
Apr 29, 2019 | 155.00 | 155.00 | 143.75 | 145.65 | 20,514 | -10.35(-6.63%) |
Apr 26, 2019 | 161.51 | 162.45 | 154.74 | 156.00 | 4,900 | -5.99(-3.70%) |
Apr 25, 2019 | 155.00 | 165.65 | 153.02 | 161.99 | 7,140 | +7.07(+4.56%) |
Apr 24, 2019 | 153.20 | 157.70 | 153.20 | 154.92 | 4,514 | -0.06(-0.04%) |
Apr 23, 2019 | 149.20 | 155.01 | 146.25 | 154.98 | 10,229 | +5.51(+3.69%) |
Apr 22, 2019 | 147.50 | 150.98 | 146.58 | 149.47 | 3,730 | +1.35(+0.91%) |
Apr 18, 2019 | 147.09 | 149.00 | 143.98 | 148.12 | 3,500 | +0.54(+0.37%) |
Apr 17, 2019 | 149.45 | 149.45 | 145.70 | 147.58 | 2,747 | -1.86(-1.24%) |
Apr 16, 2019 | 142.66 | 149.98 | 142.62 | 149.44 | 7,358 | +8.22(+5.82%) |
Apr 15, 2019 | 143.95 | 143.95 | 141.00 | 141.22 | 3,800 | -2.54(-1.77%) |
Apr 12, 2019 | 142.41 | 144.48 | 141.50 | 143.76 | 1,300 | +2.74(+1.94%) |
Apr 11, 2019 | 144.12 | 144.49 | 141.01 | 141.02 | 4,261 | -2.92(-2.03%) |
Apr 10, 2019 | 142.38 | 146.15 | 141.68 | 143.94 | 3,331 | +2.85(+2.02%) |
Apr 09, 2019 | 144.55 | 145.70 | 141.00 | 141.09 | 4,911 | -4.09(-2.82%) |
Apr 08, 2019 | 144.00 | 145.95 | 144.00 | 145.18 | 4,253 | +0.70(+0.48%) |
Apr 05, 2019 | 144.80 | 145.40 | 143.44 | 144.48 | 6,700 | +1.15(+0.80%) |
Apr 04, 2019 | 140.56 | 143.77 | 139.52 | 143.33 | 7,203 | +2.64(+1.88%) |
Apr 03, 2019 | 141.50 | 144.50 | 139.62 | 140.69 | 4,878 | -0.31(-0.22%) |
Apr 02, 2019 | 138.43 | 142.33 | 137.24 | 141.00 | 5,120 | +2.28(+1.64%) |
Apr 01, 2019 | 141.29 | 141.29 | 137.90 | 138.72 | 2,849 | -2.64(-1.87%) |
Mar 29, 2019 | 143.00 | 143.52 | 140.22 | 141.36 | 3,900 | -0.99(-0.70%) |
Mar 28, 2019 | 144.12 | 144.66 | 142.00 | 142.35 | 3,668 | -1.75(-1.21%) |
Mar 27, 2019 | 142.05 | 146.00 | 142.05 | 144.10 | 5,875 | +1.94(+1.36%) |
Mar 26, 2019 | 138.44 | 142.60 | 137.63 | 142.16 | 3,488 | +4.50(+3.27%) |
Mar 25, 2019 | 137.00 | 140.50 | 137.00 | 137.66 | 3,613 | +0.05(+0.04%) |
Mar 22, 2019 | 139.00 | 141.98 | 135.99 | 137.61 | 7,200 | -1.94(-1.39%) |
Mar 21, 2019 | 140.00 | 142.15 | 139.11 | 139.55 | 6,091 | -0.77(-0.55%) |
Mar 20, 2019 | 143.00 | 143.25 | 140.01 | 140.32 | 6,151 | -3.16(-2.20%) |
Mar 19, 2019 | 139.96 | 143.90 | 137.69 | 143.48 | 5,607 | +4.04(+2.90%) |
Mar 18, 2019 | 136.06 | 139.88 | 136.00 | 139.44 | 2,485 | +3.57(+2.63%) |
Mar 15, 2019 | 139.00 | 139.00 | 134.10 | 135.87 | 13,700 | -1.70(-1.24%) |
Mar 14, 2019 | 137.97 | 141.03 | 134.76 | 137.57 | 3,837 | -0.80(-0.58%) |
Mar 13, 2019 | 135.63 | 143.00 | 134.59 | 138.37 | 9,393 | +2.74(+2.02%) |
Mar 12, 2019 | 135.95 | 138.80 | 134.05 | 135.63 | 3,969 | +0.55(+0.41%) |
Mar 11, 2019 | 128.87 | 136.84 | 127.66 | 135.08 | 7,246 | +7.84(+6.16%) |
Mar 08, 2019 | 126.55 | 129.87 | 126.30 | 127.24 | 4,000 | +0.22(+0.17%) |
Mar 07, 2019 | 129.22 | 130.50 | 126.75 | 127.02 | 5,651 | -2.34(-1.81%) |
Mar 06, 2019 | 134.86 | 134.86 | 129.25 | 129.36 | 5,234 | -5.58(-4.14%) |
Mar 05, 2019 | 137.13 | 137.40 | 134.24 | 134.94 | 3,750 | -1.94(-1.42%) |
Mar 04, 2019 | 135.64 | 137.98 | 135.14 | 136.88 | 6,080 | +0.88(+0.65%) |
Mar 01, 2019 | 137.48 | 139.45 | 135.00 | 136.00 | 8,300 | +1.99(+1.48%) |
Feb 28, 2019 | 139.00 | 139.88 | 134.01 | 134.01 | 4,637 | -4.67(-3.37%) |
Feb 27, 2019 | 139.85 | 143.34 | 137.90 | 138.68 | 4,213 | -1.09(-0.78%) |
Feb 26, 2019 | 144.01 | 144.01 | 139.68 | 139.77 | 4,760 | -2.83(-1.98%) |
Feb 25, 2019 | 143.34 | 144.25 | 139.61 | 142.60 | 3,924 | -0.29(-0.20%) |
Feb 22, 2019 | 137.74 | 144.68 | 137.65 | 142.89 | 9,200 | +5.90(+4.31%) |
Feb 21, 2019 | 136.60 | 138.59 | 135.57 | 136.99 | 3,197 | +0.01(+0.01%) |
Feb 20, 2019 | 136.09 | 137.82 | 136.09 | 136.98 | 4,895 | +1.42(+1.05%) |
Feb 19, 2019 | 134.00 | 136.96 | 134.00 | 135.56 | 10,936 | +1.97(+1.47%) |
Feb 15, 2019 | 132.95 | 134.75 | 132.82 | 133.59 | 6,100 | +0.41(+0.31%) |
Feb 14, 2019 | 133.91 | 134.35 | 131.97 | 133.18 | 3,383 | +0.68(+0.51%) |
Feb 13, 2019 | 130.99 | 134.40 | 130.95 | 132.50 | 6,098 | +1.68(+1.28%) |
Feb 12, 2019 | 129.00 | 131.94 | 129.00 | 130.82 | 3,897 | +1.78(+1.38%) |
Feb 11, 2019 | 129.90 | 130.90 | 128.69 | 129.04 | 2,119 | +0.97(+0.76%) |
Feb 08, 2019 | 127.89 | 130.80 | 127.00 | 128.07 | 4,500 | +0.06(+0.05%) |
Feb 07, 2019 | 127.50 | 130.49 | 127.50 | 128.01 | 2,628 | +0.57(+0.45%) |
Feb 06, 2019 | 129.69 | 130.75 | 126.75 | 127.44 | 8,528 | -2.55(-1.96%) |
Feb 05, 2019 | 131.33 | 133.50 | 129.05 | 129.99 | 4,672 | -0.90(-0.69%) |
Feb 04, 2019 | 131.18 | 133.28 | 130.25 | 130.89 | 3,536 | +0.18(+0.14%) |
Feb 01, 2019 | 131.26 | 133.95 | 128.75 | 130.71 | 4,100 | -0.21(-0.16%) |
Jan 31, 2019 | 131.09 | 134.22 | 130.01 | 130.92 | 5,001 | -0.08(-0.06%) |
Jan 30, 2019 | 126.58 | 132.99 | 126.47 | 131.00 | 7,009 | +4.90(+3.89%) |
Jan 29, 2019 | 126.54 | 128.26 | 124.32 | 126.10 | 3,937 | -0.58(-0.46%) |
Jan 28, 2019 | 124.17 | 126.99 | 124.17 | 126.68 | 5,022 | +0.67(+0.53%) |
Jan 25, 2019 | 118.77 | 126.40 | 118.77 | 126.01 | 6,400 | +7.24(+6.10%) |
Jan 24, 2019 | 118.71 | 120.80 | 115.74 | 118.77 | 8,525 | -0.10(-0.08%) |
Jan 23, 2019 | 121.61 | 123.00 | 116.50 | 118.87 | 7,897 | -2.45(-2.02%) |
Jan 22, 2019 | 122.03 | 124.50 | 120.32 | 121.32 | 3,763 | -1.35(-1.10%) |
Jan 18, 2019 | 119.91 | 125.30 | 119.91 | 122.67 | 10,500 | +3.21(+2.69%) |
Jan 17, 2019 | 120.69 | 120.69 | 117.75 | 119.46 | 5,647 | -1.64(-1.35%) |
Jan 16, 2019 | 120.37 | 123.99 | 120.01 | 121.10 | 7,400 | +1.05(+0.87%) |
Jan 15, 2019 | 127.14 | 127.14 | 120.05 | 120.05 | 7,499 | -7.12(-5.60%) |
Jan 14, 2019 | 126.06 | 129.50 | 121.60 | 127.17 | 6,288 | +0.67(+0.53%) |
Jan 11, 2019 | 124.33 | 126.99 | 123.00 | 126.50 | 5,500 | +1.77(+1.42%) |
Jan 10, 2019 | 125.07 | 128.83 | 124.12 | 124.73 | 2,536 | -1.74(-1.38%) |
Jan 09, 2019 | 124.45 | 127.26 | 122.82 | 126.47 | 3,027 | +2.32(+1.87%) |
Jan 08, 2019 | 125.95 | 128.89 | 122.85 | 124.15 | 2,904 | -1.07(-0.85%) |
Jan 07, 2019 | 125.58 | 128.95 | 122.44 | 125.22 | 3,303 | +0.27(+0.22%) |
Jan 04, 2019 | 118.39 | 127.33 | 118.39 | 124.95 | 6,400 | +7.49(+6.38%) |
Jan 03, 2019 | 115.96 | 124.65 | 115.46 | 117.46 | 6,090 | +0.59(+0.50%) |
Jan 02, 2019 | 113.16 | 120.49 | 112.51 | 116.87 | 8,447 | +3.29(+2.90%) |
Dec 31, 2018 | 113.69 | 116.18 | 111.00 | 113.58 | 25,500 | -0.11(-0.10%) |
Dec 28, 2018 | 118.00 | 118.00 | 113.16 | 113.69 | 10,200 | -1.80(-1.56%) |
Dec 27, 2018 | 117.00 | 119.30 | 113.81 | 115.49 | 5,624 | -2.05(-1.74%) |
Dec 26, 2018 | 119.09 | 121.31 | 116.81 | 117.54 | 7,422 | -0.86(-0.73%) |
Dec 24, 2018 | 120.02 | 123.62 | 116.41 | 118.40 | 7,700 | -1.90(-1.58%) |
Dec 21, 2018 | 126.02 | 131.00 | 116.49 | 120.30 | 15,800 | -7.82(-6.10%) |
Dec 20, 2018 | 136.30 | 136.60 | 127.00 | 128.12 | 11,023 | -8.54(-6.25%) |
Dec 19, 2018 | 140.05 | 141.95 | 135.41 | 136.66 | 4,960 | -2.92(-2.09%) |
Dec 18, 2018 | 140.22 | 142.68 | 137.02 | 139.58 | 3,600 | -1.21(-0.86%) |
Dec 17, 2018 | 141.01 | 145.24 | 138.05 | 140.79 | 8,384 | -0.87(-0.61%) |
Dec 14, 2018 | 129.00 | 143.22 | 129.00 | 141.66 | 7,300 | +12.14(+9.37%) |
Dec 13, 2018 | 126.00 | 130.89 | 123.64 | 129.52 | 13,121 | +3.05(+2.41%) |
Dec 12, 2018 | 128.80 | 131.49 | 126.39 | 126.47 | 5,095 | -2.10(-1.63%) |
Dec 11, 2018 | 133.20 | 135.37 | 128.10 | 128.57 | 5,917 | -4.28(-3.22%) |
Dec 10, 2018 | 135.50 | 136.46 | 130.88 | 132.85 | 4,481 | -3.13(-2.30%) |
Dec 07, 2018 | 141.50 | 143.26 | 135.12 | 135.98 | 6,800 | -5.64(-3.98%) |
Dec 06, 2018 | 144.95 | 151.53 | 140.00 | 141.62 | 12,009 | -4.50(-3.08%) |
Dec 04, 2018 | 143.43 | 150.10 | 143.43 | 146.12 | 6,200 | +3.15(+2.20%) |
Dec 03, 2018 | 144.97 | 145.00 | 140.62 | 142.97 | 5,820 | -0.08(-0.06%) |
Nov 30, 2018 | 142.44 | 145.00 | 142.44 | 143.05 | 4,400 | -0.20(-0.14%) |
Nov 29, 2018 | 139.30 | 143.75 | 139.00 | 143.25 | 6,065 | +3.53(+2.53%) |
Nov 28, 2018 | 142.50 | 144.80 | 138.77 | 139.72 | 5,455 | -2.17(-1.53%) |
Nov 27, 2018 | 143.75 | 143.75 | 138.25 | 141.89 | 5,481 | -0.42(-0.30%) |
Nov 26, 2018 | 142.07 | 144.96 | 138.82 | 142.31 | 5,412 | +1.28(+0.91%) |
Nov 23, 2018 | 140.39 | 143.63 | 137.63 | 141.03 | 2,200 | +1.27(+0.91%) |
Nov 21, 2018 | 139.76 | 139.76 | 139.76 | 0 | +2.57(+1.87%) | |
Nov 20, 2018 | 137.25 | 137.62 | 135.05 | 137.19 | 17,312 | -2.14(-1.54%) |
Nov 19, 2018 | 139.34 | 143.49 | 137.60 | 139.33 | 7,493 | -0.87(-0.62%) |
Nov 16, 2018 | 141.38 | 144.00 | 137.98 | 140.20 | 7,200 | -2.90(-2.03%) |
Nov 15, 2018 | 142.52 | 144.95 | 136.25 | 143.10 | 9,020 | +0.00(+0.00%) |
Nov 14, 2018 | 145.92 | 149.70 | 138.54 | 143.10 | 9,946 | -2.11(-1.45%) |
Nov 13, 2018 | 147.17 | 149.49 | 143.03 | 145.21 | 6,899 | -0.69(-0.47%) |
Nov 12, 2018 | 149.79 | 154.36 | 144.60 | 145.90 | 2,606 | -4.12(-2.75%) |
Nov 09, 2018 | 149.61 | 151.50 | 145.67 | 150.02 | 2,100 | -0.86(-0.57%) |
Nov 08, 2018 | 147.00 | 151.86 | 147.00 | 150.88 | 5,839 | +3.67(+2.49%) |
Nov 07, 2018 | 150.06 | 150.70 | 144.87 | 147.21 | 13,820 | -2.57(-1.72%) |
Nov 06, 2018 | 148.26 | 152.50 | 144.11 | 149.78 | 7,468 | +0.70(+0.47%) |
Nov 05, 2018 | 155.00 | 157.68 | 147.51 | 149.08 | 6,744 | -2.77(-1.82%) |
Nov 02, 2018 | 148.58 | 153.95 | 147.72 | 151.85 | 3,600 | +3.20(+2.15%) |
Nov 01, 2018 | 143.03 | 151.17 | 143.03 | 148.65 | 9,253 | +6.15(+4.32%) |
Oct 31, 2018 | 151.90 | 152.50 | 142.26 | 142.50 | 12,835 | -7.11(-4.75%) |
Oct 30, 2018 | 147.52 | 151.85 | 145.85 | 149.61 | 7,960 | +1.15(+0.77%) |
Oct 29, 2018 | 151.11 | 154.90 | 147.51 | 148.46 | 8,445 | -1.66(-1.11%) |
Oct 26, 2018 | 150.00 | 153.30 | 145.50 | 150.12 | 7,900 | -3.99(-2.59%) |
Oct 25, 2018 | 147.75 | 155.16 | 147.75 | 154.11 | 4,590 | +3.77(+2.51%) |
Oct 24, 2018 | 158.95 | 158.95 | 150.00 | 150.34 | 7,877 | -7.44(-4.72%) |
Oct 23, 2018 | 161.05 | 161.05 | 155.00 | 157.78 | 12,244 | -3.48(-2.16%) |
Oct 22, 2018 | 164.05 | 164.97 | 161.05 | 161.26 | 4,712 | -2.75(-1.68%) |
Oct 19, 2018 | 164.43 | 168.29 | 162.06 | 164.01 | 4,500 | -0.30(-0.18%) |
Oct 18, 2018 | 166.85 | 169.75 | 160.94 | 164.31 | 8,730 | -4.16(-2.47%) |
Oct 17, 2018 | 171.13 | 171.13 | 168.05 | 168.47 | 4,998 | -2.96(-1.73%) |
Oct 16, 2018 | 168.75 | 173.80 | 168.75 | 171.43 | 6,459 | +3.57(+2.13%) |
Oct 15, 2018 | 166.89 | 170.42 | 164.00 | 167.86 | 9,396 | +0.38(+0.23%) |
Oct 12, 2018 | 172.64 | 174.00 | 165.30 | 167.48 | 5,200 | -3.13(-1.83%) |
Oct 11, 2018 | 169.83 | 174.84 | 168.23 | 170.61 | 3,444 | +0.11(+0.06%) |
Oct 10, 2018 | 171.00 | 173.00 | 170.31 | 170.50 | 5,989 | -0.87(-0.51%) |
Oct 09, 2018 | 171.65 | 176.30 | 170.00 | 171.37 | 30,137 | -1.56(-0.90%) |
Oct 08, 2018 | 174.90 | 177.06 | 171.32 | 172.93 | 6,250 | -2.96(-1.68%) |
Oct 05, 2018 | 175.64 | 179.26 | 174.00 | 175.89 | 6,000 | +0.52(+0.30%) |
Oct 04, 2018 | 181.87 | 182.50 | 175.00 | 175.37 | 4,161 | -2.52(-1.42%) |
Oct 03, 2018 | 181.00 | 181.00 | 177.00 | 177.89 | 5,037 | +0.33(+0.19%) |
Oct 02, 2018 | 179.10 | 181.48 | 177.00 | 177.56 | 4,664 | -3.38(-1.87%) |
Oct 01, 2018 | 181.62 | 184.45 | 178.49 | 180.94 | 6,854 | -0.41(-0.23%) |
Sep 28, 2018 | 179.00 | 184.50 | 179.00 | 181.35 | 3,900 | +2.85(+1.60%) |
Sep 27, 2018 | 177.00 | 181.50 | 177.00 | 178.50 | 4,329 | +2.50(+1.42%) |
Sep 26, 2018 | 175.25 | 179.38 | 175.00 | 176.00 | 4,542 | +1.32(+0.76%) |
Sep 25, 2018 | 181.00 | 183.80 | 174.52 | 174.68 | 21,924 | -6.12(-3.38%) |
Sep 24, 2018 | 184.74 | 188.70 | 180.30 | 180.80 | 14,776 | -4.36(-2.35%) |
Sep 21, 2018 | 187.93 | 190.34 | 182.69 | 185.16 | 17,400 | -2.05(-1.10%) |
Sep 20, 2018 | 193.01 | 195.95 | 186.70 | 187.21 | 18,113 | -4.21(-2.20%) |
Sep 19, 2018 | 195.52 | 200.05 | 191.42 | 191.42 | 16,834 | -3.92(-2.01%) |
Sep 18, 2018 | 193.65 | 202.00 | 192.43 | 195.34 | 14,521 | +1.54(+0.79%) |
Sep 17, 2018 | 191.97 | 194.95 | 188.54 | 193.80 | 10,581 | +1.32(+0.69%) |
Sep 14, 2018 | 193.25 | 194.98 | 190.89 | 192.48 | 5,400 | -0.26(-0.13%) |
Sep 13, 2018 | 192.60 | 194.50 | 188.18 | 192.74 | 2,801 | -1.20(-0.62%) |
Sep 12, 2018 | 193.95 | 194.95 | 191.70 | 193.94 | 5,327 | +1.37(+0.71%) |
Sep 11, 2018 | 188.28 | 193.93 | 188.28 | 192.57 | 6,036 | +2.34(+1.23%) |
Sep 10, 2018 | 193.30 | 195.50 | 185.13 | 190.23 | 8,123 | -2.53(-1.31%) |
Sep 07, 2018 | 194.50 | 194.97 | 190.30 | 192.76 | 2,700 | -0.92(-0.48%) |
Sep 06, 2018 | 192.54 | 195.82 | 191.09 | 193.68 | 3,076 | +0.79(+0.41%) |
Sep 05, 2018 | 194.40 | 195.51 | 190.90 | 192.89 | 4,798 | -1.54(-0.79%) |
Sep 04, 2018 | 197.36 | 198.61 | 190.27 | 194.43 | 3,494 | -3.12(-1.58%) |
Aug 31, 2018 | 197.55 | 197.55 | 197.55 | 0 | +2.70(+1.39%) | |
Aug 30, 2018 | 195.68 | 197.40 | 192.40 | 194.85 | 4,511 | -0.59(-0.30%) |
Aug 29, 2018 | 194.33 | 198.20 | 194.15 | 195.44 | 2,424 | -2.59(-1.31%) |
Aug 28, 2018 | 195.08 | 199.70 | 192.00 | 198.03 | 5,149 | +2.97(+1.52%) |
Aug 27, 2018 | 195.64 | 199.59 | 193.82 | 195.06 | 4,637 | -0.58(-0.30%) |
Aug 24, 2018 | 197.18 | 201.75 | 193.90 | 195.64 | 4,100 | -1.54(-0.78%) |
Aug 23, 2018 | 197.50 | 199.93 | 195.14 | 197.18 | 2,404 | -0.82(-0.41%) |
Aug 22, 2018 | 198.35 | 202.33 | 197.51 | 198.00 | 7,043 | -0.87(-0.44%) |
Aug 21, 2018 | 199.00 | 203.50 | 198.14 | 198.87 | 3,992 | -1.15(-0.57%) |
Aug 20, 2018 | 200.47 | 203.15 | 195.20 | 200.02 | 4,526 | -0.05(-0.02%) |
Aug 17, 2018 | 199.27 | 200.50 | 193.29 | 200.07 | 4,300 | +0.39(+0.20%) |
Aug 16, 2018 | 201.50 | 201.50 | 199.09 | 199.68 | 1,788 | -0.23(-0.12%) |
Aug 15, 2018 | 199.50 | 203.49 | 195.70 | 199.91 | 11,131 | -0.04(-0.02%) |
Aug 14, 2018 | 193.03 | 201.18 | 191.28 | 199.95 | 8,347 | +6.62(+3.42%) |
Aug 13, 2018 | 185.00 | 195.45 | 185.00 | 193.33 | 8,716 | +5.02(+2.67%) |
Aug 10, 2018 | 185.10 | 189.90 | 181.42 | 188.31 | 4,700 | +1.93(+1.04%) |
Aug 09, 2018 | 186.71 | 189.23 | 182.00 | 186.38 | 2,296 | +0.24(+0.13%) |
Aug 08, 2018 | 184.70 | 187.35 | 181.70 | 186.14 | 10,663 | +1.83(+0.99%) |
Aug 07, 2018 | 181.84 | 187.30 | 179.50 | 184.31 | 12,065 | +3.10(+1.71%) |
Aug 06, 2018 | 184.03 | 185.64 | 177.45 | 181.21 | 15,864 | -2.47(-1.34%) |
Aug 03, 2018 | 186.90 | 188.20 | 181.07 | 183.68 | 4,100 | -1.86(-1.00%) |
Aug 02, 2018 | 184.84 | 188.25 | 182.50 | 185.54 | 1,855 | -1.09(-0.58%) |
Aug 01, 2018 | 190.79 | 190.79 | 181.64 | 186.63 | 7,256 | -2.80(-1.48%) |
Jul 31, 2018 | 189.63 | 191.50 | 186.28 | 189.43 | 5,135 | -0.02(-0.01%) |
Jul 30, 2018 | 190.50 | 190.50 | 184.82 | 189.45 | 8,952 | -0.17(-0.09%) |
Jul 27, 2018 | 189.98 | 190.50 | 187.24 | 189.62 | 4,900 | +1.30(+0.69%) |
Jul 26, 2018 | 187.00 | 190.67 | 183.60 | 188.32 | 5,618 | +2.24(+1.20%) |
Jul 25, 2018 | 184.29 | 188.80 | 181.00 | 186.08 | 7,758 | +0.58(+0.31%) |
Jul 24, 2018 | 186.00 | 191.54 | 184.26 | 185.50 | 7,585 | -2.65(-1.41%) |
Jul 23, 2018 | 185.24 | 189.80 | 185.24 | 188.15 | 4,477 | +2.32(+1.25%) |
Jul 20, 2018 | 191.46 | 192.00 | 185.59 | 185.83 | 15,269 | -5.92(-3.09%) |
Jul 19, 2018 | 192.72 | 194.97 | 188.51 | 191.75 | 13,667 | -2.90(-1.49%) |
Jul 18, 2018 | 192.00 | 195.00 | 191.75 | 194.65 | 13,762 | +2.97(+1.55%) |
Jul 17, 2018 | 191.75 | 195.00 | 189.22 | 191.68 | 15,273 | +0.11(+0.06%) |
Jul 16, 2018 | 189.09 | 193.99 | 187.25 | 191.57 | 12,640 | -1.02(-0.53%) |
Jul 13, 2018 | 192.31 | 193.74 | 189.00 | 192.59 | 12,094 | +0.27(+0.14%) |
Jul 12, 2018 | 192.21 | 196.00 | 191.21 | 192.32 | 9,069 | -2.06(-1.06%) |
Jul 11, 2018 | 193.40 | 196.37 | 190.50 | 194.38 | 4,189 | +0.08(+0.04%) |
Jul 10, 2018 | 197.41 | 201.77 | 192.45 | 194.30 | 5,966 | -1.83(-0.93%) |
Jul 09, 2018 | 202.41 | 204.99 | 196.00 | 196.13 | 5,377 | -7.31(-3.59%) |
Jul 06, 2018 | 198.00 | 203.61 | 198.00 | 203.44 | 6,709 | +5.74(+2.90%) |
Jul 05, 2018 | 198.07 | 199.97 | 194.16 | 197.70 | 4,341 | +0.90(+0.46%) |
Jul 03, 2018 | 196.80 | 196.80 | 196.80 | 0 | +4.61(+2.40%) | |
Jul 02, 2018 | 181.58 | 196.18 | 181.58 | 192.19 | 10,902 | +8.70(+4.74%) |
Jun 29, 2018 | 187.50 | 182.50 | 183.49 | 10,372 | -3.13(-1.68%) | |
Jun 28, 2018 | 190.04 | 190.66 | 185.60 | 186.62 | 9,396 | -3.86(-2.03%) |
Jun 27, 2018 | 192.00 | 192.80 | 189.00 | 190.48 | 5,670 | -1.82(-0.95%) |
Jun 26, 2018 | 191.56 | 195.06 | 189.25 | 192.30 | 4,555 | +0.41(+0.21%) |
Jun 25, 2018 | 192.84 | 196.28 | 187.03 | 191.89 | 9,236 | -1.84(-0.95%) |
Jun 22, 2018 | 192.02 | 196.85 | 191.96 | 193.73 | 10,337 | +1.96(+1.02%) |
Jun 21, 2018 | 191.08 | 195.71 | 189.01 | 191.77 | 6,730 | +0.90(+0.47%) |
Jun 20, 2018 | 198.00 | 198.00 | 190.00 | 190.87 | 10,180 | -7.13(-3.60%) |
Jun 19, 2018 | 200.10 | 200.10 | 193.61 | 198.00 | 10,090 | -2.06(-1.03%) |
Jun 18, 2018 | 202.74 | 204.99 | 198.00 | 200.06 | 5,616 | -2.77(-1.37%) |
Jun 15, 2018 | 204.99 | 197.28 | 202.83 | 11,732 | +5.55(+2.81%) | |
Jun 14, 2018 | 194.98 | 200.78 | 194.25 | 197.28 | 5,728 | +2.67(+1.37%) |
Jun 13, 2018 | 195.99 | 201.72 | 194.50 | 194.61 | 9,453 | +0.39(+0.20%) |
Jun 12, 2018 | 201.45 | 203.00 | 194.00 | 194.22 | 16,077 | -6.17(-3.08%) |
Jun 11, 2018 | 200.76 | 202.75 | 197.20 | 200.39 | 5,058 | -0.47(-0.23%) |
Jun 08, 2018 | 202.66 | 204.77 | 197.32 | 200.86 | 13,875 | -4.14(-2.02%) |
Jun 07, 2018 | 207.28 | 211.60 | 202.01 | 205.00 | 3,554 | -2.90(-1.39%) |
Jun 06, 2018 | 211.90 | 207.90 | 7,149 | -0.60(-0.29%) | ||
Jun 05, 2018 | 199.75 | 209.44 | 196.01 | 208.50 | 14,480 | +7.49(+3.73%) |
Jun 04, 2018 | 217.55 | 217.55 | 198.00 | 201.01 | 16,975 | -15.15(-7.01%) |
Jun 01, 2018 | 217.32 | 217.32 | 210.10 | 216.16 | 6,801 | +0.97(+0.45%) |
May 31, 2018 | 208.40 | 219.03 | 208.40 | 215.19 | 10,144 | +7.02(+3.37%) |
May 30, 2018 | 204.58 | 212.00 | 204.58 | 208.17 | 7,168 | +5.17(+2.55%) |
May 29, 2018 | 207.17 | 207.17 | 200.95 | 203.00 | 6,813 | -6.00(-2.87%) |
May 25, 2018 | 209.00 | 209.00 | 209.00 | 0 | +1.53(+0.74%) | |
May 24, 2018 | 206.55 | 212.96 | 206.05 | 207.47 | 5,817 | -0.01(-0.00%) |
May 23, 2018 | 201.04 | 210.00 | 200.00 | 207.48 | 5,256 | +5.63(+2.79%) |
May 22, 2018 | 204.25 | 209.53 | 201.00 | 201.85 | 7,090 | -3.02(-1.47%) |
May 21, 2018 | 205.04 | 206.00 | 200.00 | 204.87 | 3,940 | +1.34(+0.66%) |
May 18, 2018 | 206.36 | 207.95 | 200.31 | 203.53 | 5,829 | -3.48(-1.68%) |
May 17, 2018 | 197.99 | 208.95 | 197.99 | 207.01 | 8,514 | +8.65(+4.36%) |
May 16, 2018 | 195.55 | 201.42 | 192.12 | 198.36 | 8,543 | +3.38(+1.73%) |
May 15, 2018 | 196.00 | 198.84 | 191.00 | 194.98 | 8,352 | -1.01(-0.52%) |
May 14, 2018 | 203.37 | 204.99 | 195.99 | 195.99 | 9,149 | -8.26(-4.04%) |
May 11, 2018 | 209.37 | 209.37 | 202.56 | 204.25 | 6,079 | -3.94(-1.89%) |
May 10, 2018 | 212.40 | 215.98 | 206.02 | 208.19 | 8,728 | -4.05(-1.91%) |
May 09, 2018 | 206.27 | 213.56 | 202.22 | 212.24 | 8,679 | +6.61(+3.21%) |
May 08, 2018 | 199.72 | 209.00 | 199.72 | 205.63 | 15,948 | +5.56(+2.78%) |
May 07, 2018 | 209.23 | 209.23 | 195.09 | 200.07 | 27,657 | -9.02(-4.31%) |
May 04, 2018 | 204.08 | 213.49 | 204.08 | 209.09 | 10,187 | +3.71(+1.81%) |
May 03, 2018 | 229.00 | 229.00 | 203.85 | 205.38 | 32,540 | -23.61(-10.31%) |
May 02, 2018 | 243.79 | 252.69 | 228.00 | 228.99 | 26,184 | -13.70(-5.65%) |