Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 129.95 | 135.87 | 129.95 | 134.01 | 2,148,019 | +3.72(+2.86%) |
Apr 29, 2019 | 130.04 | 130.52 | 128.55 | 130.29 | 924,946 | +0.72(+0.56%) |
Apr 26, 2019 | 129.80 | 129.93 | 128.43 | 129.57 | 1,340,679 | -0.08(-0.06%) |
Apr 25, 2019 | 128.41 | 130.00 | 127.17 | 129.66 | 666,053 | +0.64(+0.49%) |
Apr 24, 2019 | 126.65 | 130.00 | 126.45 | 129.02 | 943,890 | +2.24(+1.77%) |
Apr 23, 2019 | 121.67 | 127.92 | 121.67 | 126.78 | 1,339,378 | +5.90(+4.88%) |
Apr 22, 2019 | 121.70 | 123.06 | 120.54 | 120.88 | 1,129,388 | -0.81(-0.67%) |
Apr 18, 2019 | 120.84 | 123.83 | 119.78 | 121.70 | 1,639,483 | +0.89(+0.74%) |
Apr 17, 2019 | 128.31 | 128.80 | 117.77 | 120.81 | 2,731,772 | -7.08(-5.54%) |
Apr 16, 2019 | 134.24 | 134.24 | 127.64 | 127.89 | 1,269,970 | -5.41(-4.06%) |
Apr 15, 2019 | 132.34 | 133.86 | 131.83 | 133.30 | 734,373 | +1.36(+1.03%) |
Apr 12, 2019 | 132.93 | 134.44 | 131.89 | 131.94 | 726,962 | -0.35(-0.27%) |
Apr 11, 2019 | 134.08 | 134.28 | 131.83 | 132.30 | 503,528 | -1.46(-1.09%) |
Apr 10, 2019 | 132.25 | 133.89 | 131.78 | 133.75 | 683,283 | +1.65(+1.25%) |
Apr 09, 2019 | 132.95 | 133.50 | 131.94 | 132.10 | 636,143 | -0.95(-0.71%) |
Apr 08, 2019 | 133.04 | 133.23 | 131.71 | 133.05 | 496,020 | -0.18(-0.13%) |
Apr 05, 2019 | 132.38 | 133.78 | 132.08 | 133.23 | 708,465 | +1.28(+0.97%) |
Apr 04, 2019 | 131.47 | 132.04 | 131.03 | 131.94 | 528,490 | +0.64(+0.49%) |
Apr 03, 2019 | 132.72 | 133.35 | 130.54 | 131.30 | 1,391,889 | -0.75(-0.57%) |
Apr 02, 2019 | 132.18 | 132.88 | 130.96 | 132.05 | 1,304,041 | +2.34(+1.80%) |
Apr 01, 2019 | 129.09 | 129.95 | 128.40 | 129.72 | 722,187 | +1.52(+1.18%) |
Mar 29, 2019 | 126.74 | 128.52 | 126.74 | 128.20 | 589,851 | +1.98(+1.57%) |
Mar 28, 2019 | 126.51 | 127.17 | 124.85 | 126.22 | 460,004 | -0.24(-0.19%) |
Mar 27, 2019 | 126.10 | 126.91 | 124.67 | 126.46 | 1,032,971 | -0.19(-0.15%) |
Mar 26, 2019 | 128.39 | 129.09 | 125.98 | 126.66 | 1,018,233 | -1.49(-1.16%) |
Mar 25, 2019 | 129.14 | 129.14 | 127.45 | 128.15 | 685,641 | -1.17(-0.91%) |
Mar 22, 2019 | 130.71 | 132.46 | 128.49 | 129.32 | 697,487 | -1.66(-1.27%) |
Mar 21, 2019 | 128.57 | 131.52 | 128.27 | 130.98 | 490,243 | +1.84(+1.42%) |
Mar 20, 2019 | 130.38 | 130.81 | 128.50 | 129.15 | 646,702 | -1.55(-1.19%) |
Mar 19, 2019 | 129.98 | 131.61 | 129.98 | 130.70 | 683,108 | +0.90(+0.69%) |
Mar 18, 2019 | 129.82 | 130.26 | 129.09 | 129.80 | 1,010,045 | +0.44(+0.34%) |
Mar 15, 2019 | 128.09 | 129.96 | 128.01 | 129.35 | 1,168,246 | +1.29(+1.01%) |
Mar 14, 2019 | 129.69 | 129.69 | 127.94 | 128.06 | 1,143,097 | -1.77(-1.36%) |
Mar 13, 2019 | 127.75 | 130.21 | 127.12 | 129.83 | 1,206,290 | +2.95(+2.32%) |
Mar 12, 2019 | 125.56 | 127.13 | 125.28 | 126.88 | 964,708 | +2.01(+1.61%) |
Mar 11, 2019 | 123.14 | 124.95 | 122.53 | 124.87 | 600,383 | +2.09(+1.71%) |
Mar 08, 2019 | 121.45 | 122.94 | 121.45 | 122.78 | 890,206 | +0.59(+0.48%) |
Mar 07, 2019 | 121.70 | 122.70 | 121.38 | 122.19 | 723,743 | +0.50(+0.41%) |
Mar 06, 2019 | 123.43 | 123.61 | 120.74 | 121.69 | 878,113 | -1.81(-1.47%) |
Mar 05, 2019 | 123.40 | 124.21 | 122.17 | 123.50 | 680,186 | +0.29(+0.24%) |
Mar 04, 2019 | 125.14 | 125.64 | 121.85 | 123.20 | 665,257 | -1.43(-1.15%) |
Mar 01, 2019 | 125.00 | 125.80 | 124.03 | 124.64 | 787,940 | +0.41(+0.33%) |
Feb 28, 2019 | 123.30 | 124.43 | 123.04 | 124.23 | 630,002 | +0.94(+0.76%) |
Feb 27, 2019 | 122.88 | 123.80 | 122.22 | 123.29 | 622,792 | +0.17(+0.14%) |
Feb 26, 2019 | 123.26 | 124.26 | 122.67 | 123.12 | 494,483 | -0.14(-0.12%) |
Feb 25, 2019 | 125.34 | 125.61 | 123.20 | 123.26 | 584,471 | -1.40(-1.12%) |
Feb 22, 2019 | 124.28 | 124.74 | 123.57 | 124.66 | 637,225 | +0.37(+0.30%) |
Feb 21, 2019 | 125.67 | 125.67 | 123.74 | 124.29 | 574,646 | -1.20(-0.96%) |
Feb 20, 2019 | 125.48 | 125.99 | 124.70 | 125.49 | 719,475 | -0.03(-0.03%) |
Feb 19, 2019 | 125.76 | 126.53 | 125.27 | 125.53 | 1,270,921 | -0.32(-0.25%) |
Feb 15, 2019 | 123.85 | 126.25 | 123.50 | 125.84 | 1,984,945 | +2.86(+2.32%) |
Feb 14, 2019 | 121.72 | 123.26 | 120.91 | 122.99 | 949,839 | -0.36(-0.29%) |
Feb 13, 2019 | 123.19 | 124.51 | 122.82 | 123.35 | 828,038 | +0.50(+0.41%) |
Feb 12, 2019 | 121.40 | 123.48 | 120.75 | 122.84 | 684,401 | +1.93(+1.59%) |
Feb 11, 2019 | 121.26 | 121.84 | 120.61 | 120.92 | 887,696 | -0.45(-0.37%) |
Feb 08, 2019 | 122.76 | 123.19 | 119.48 | 121.37 | 1,306,312 | -2.20(-1.78%) |
Feb 07, 2019 | 121.26 | 125.28 | 120.36 | 123.57 | 1,938,940 | +5.21(+4.40%) |
Feb 06, 2019 | 118.62 | 119.08 | 117.58 | 118.36 | 1,572,379 | -0.56(-0.47%) |
Feb 05, 2019 | 118.77 | 119.62 | 118.12 | 118.92 | 1,036,995 | +0.79(+0.67%) |
Feb 04, 2019 | 118.08 | 118.37 | 117.00 | 118.13 | 664,127 | -0.02(-0.01%) |
Feb 01, 2019 | 116.46 | 118.31 | 116.02 | 118.15 | 883,523 | +1.38(+1.18%) |
Jan 31, 2019 | 115.77 | 117.47 | 115.24 | 116.78 | 936,825 | +0.82(+0.71%) |
Jan 30, 2019 | 114.73 | 116.00 | 114.01 | 115.95 | 907,456 | +1.47(+1.28%) |
Jan 29, 2019 | 114.64 | 115.02 | 113.65 | 114.49 | 678,209 | +0.10(+0.09%) |
Jan 28, 2019 | 114.35 | 114.79 | 113.29 | 114.39 | 751,414 | -0.75(-0.65%) |
Jan 25, 2019 | 115.26 | 116.35 | 114.67 | 115.14 | 819,682 | +0.87(+0.76%) |
Jan 24, 2019 | 113.78 | 114.82 | 113.31 | 114.27 | 804,093 | +0.30(+0.26%) |
Jan 23, 2019 | 113.97 | 115.40 | 113.21 | 113.97 | 860,749 | +0.25(+0.22%) |
Jan 22, 2019 | 114.81 | 114.81 | 112.95 | 113.72 | 942,123 | -1.68(-1.45%) |
Jan 18, 2019 | 114.52 | 115.49 | 114.04 | 115.39 | 1,408,936 | +2.05(+1.80%) |
Jan 17, 2019 | 110.98 | 113.72 | 110.00 | 113.35 | 1,758,668 | +2.71(+2.45%) |
Jan 16, 2019 | 110.93 | 112.23 | 110.52 | 110.64 | 1,282,842 | -0.51(-0.46%) |
Jan 15, 2019 | 109.61 | 111.33 | 109.49 | 111.15 | 809,110 | +1.25(+1.14%) |
Jan 14, 2019 | 109.81 | 111.04 | 109.61 | 109.91 | 1,729,605 | -0.64(-0.58%) |
Jan 11, 2019 | 109.01 | 110.60 | 109.01 | 110.55 | 814,312 | +0.86(+0.78%) |
Jan 10, 2019 | 108.16 | 109.86 | 108.16 | 109.69 | 879,798 | +1.01(+0.93%) |
Jan 09, 2019 | 108.26 | 110.24 | 108.12 | 108.68 | 1,007,831 | +1.11(+1.04%) |
Jan 08, 2019 | 107.37 | 108.19 | 106.50 | 107.57 | 1,434,250 | +1.16(+1.09%) |
Jan 07, 2019 | 107.59 | 109.44 | 105.67 | 106.41 | 1,956,540 | -0.82(-0.77%) |
Jan 04, 2019 | 104.96 | 108.35 | 104.66 | 107.23 | 1,546,763 | +3.57(+3.44%) |
Jan 03, 2019 | 103.90 | 105.14 | 102.46 | 103.66 | 1,118,433 | -2.29(-2.16%) |
Jan 02, 2019 | 104.96 | 106.54 | 103.72 | 105.95 | 1,244,610 | +0.06(+0.05%) |
Dec 31, 2018 | 104.73 | 106.25 | 104.62 | 105.89 | 758,346 | +1.55(+1.49%) |
Dec 28, 2018 | 105.07 | 105.84 | 103.03 | 104.34 | 1,071,469 | -0.08(-0.07%) |
Dec 27, 2018 | 102.66 | 104.42 | 100.81 | 104.42 | 1,378,157 | +0.05(+0.05%) |
Dec 26, 2018 | 101.25 | 104.42 | 100.04 | 104.37 | 1,038,733 | +3.12(+3.08%) |
Dec 24, 2018 | 103.26 | 103.39 | 100.27 | 101.25 | 696,055 | -2.77(-2.66%) |
Dec 21, 2018 | 105.60 | 108.06 | 103.57 | 104.01 | 1,689,483 | -1.23(-1.17%) |
Dec 20, 2018 | 107.55 | 108.49 | 104.37 | 105.25 | 1,341,315 | -2.35(-2.19%) |
Dec 19, 2018 | 109.46 | 110.78 | 107.10 | 107.60 | 1,981,806 | -1.74(-1.59%) |
Dec 18, 2018 | 113.06 | 113.11 | 108.66 | 109.34 | 1,800,403 | -2.78(-2.48%) |
Dec 17, 2018 | 114.24 | 115.50 | 111.37 | 112.12 | 1,563,395 | -3.03(-2.63%) |
Dec 14, 2018 | 116.27 | 118.32 | 114.77 | 115.15 | 1,311,562 | -1.93(-1.65%) |
Dec 13, 2018 | 118.76 | 118.91 | 116.47 | 117.08 | 1,351,068 | -0.95(-0.81%) |
Dec 12, 2018 | 119.19 | 120.58 | 117.96 | 118.03 | 1,017,679 | -0.10(-0.09%) |
Dec 11, 2018 | 117.22 | 120.10 | 117.22 | 118.13 | 1,403,016 | +1.19(+1.02%) |
Dec 10, 2018 | 118.75 | 118.75 | 114.09 | 116.94 | 1,618,412 | -2.02(-1.70%) |
Dec 07, 2018 | 119.81 | 121.73 | 118.74 | 118.96 | 1,606,070 | -1.37(-1.14%) |
Dec 06, 2018 | 118.40 | 120.37 | 116.63 | 120.33 | 1,501,481 | +0.22(+0.18%) |
Dec 04, 2018 | 124.36 | 124.95 | 119.84 | 120.11 | 1,283,878 | -3.97(-3.20%) |
Dec 03, 2018 | 121.29 | 124.13 | 120.67 | 124.08 | 1,785,031 | +2.04(+1.67%) |
Nov 30, 2018 | 128.22 | 129.26 | 119.33 | 122.05 | 4,537,308 | -13.55(-9.99%) |
Nov 29, 2018 | 136.54 | 136.54 | 132.06 | 135.60 | 1,534,139 | -2.75(-1.99%) |
Nov 28, 2018 | 135.07 | 138.96 | 134.55 | 138.35 | 1,395,580 | +3.82(+2.84%) |
Nov 27, 2018 | 135.88 | 136.59 | 133.19 | 134.53 | 1,668,732 | -1.42(-1.05%) |
Nov 26, 2018 | 135.76 | 136.53 | 135.20 | 135.95 | 1,016,414 | +0.44(+0.33%) |
Nov 23, 2018 | 134.19 | 136.37 | 133.47 | 135.51 | 468,492 | +0.85(+0.63%) |
Nov 21, 2018 | 134.66 | 134.66 | 134.66 | 0 | -0.26(-0.19%) | |
Nov 20, 2018 | 134.84 | 137.42 | 134.23 | 134.92 | 728,832 | -0.59(-0.43%) |
Nov 19, 2018 | 137.56 | 138.04 | 134.75 | 135.51 | 750,095 | -2.18(-1.58%) |
Nov 16, 2018 | 137.04 | 139.10 | 136.29 | 137.69 | 939,132 | +0.00(+0.00%) |
Nov 15, 2018 | 136.63 | 139.54 | 133.77 | 137.69 | 796,629 | +0.36(+0.26%) |
Nov 14, 2018 | 138.86 | 139.59 | 136.22 | 137.32 | 674,296 | -0.48(-0.35%) |
Nov 13, 2018 | 140.69 | 141.31 | 137.12 | 137.80 | 959,232 | -2.56(-1.83%) |
Nov 12, 2018 | 142.13 | 142.91 | 139.94 | 140.37 | 735,810 | -2.22(-1.56%) |
Nov 09, 2018 | 143.59 | 144.09 | 141.48 | 142.59 | 824,574 | -1.10(-0.76%) |
Nov 08, 2018 | 142.77 | 144.07 | 142.50 | 143.69 | 1,167,177 | +0.39(+0.27%) |
Nov 07, 2018 | 139.79 | 143.79 | 139.39 | 143.29 | 1,136,580 | +5.25(+3.80%) |
Nov 06, 2018 | 136.27 | 138.75 | 136.27 | 138.04 | 673,928 | +1.45(+1.06%) |
Nov 05, 2018 | 136.16 | 137.19 | 135.97 | 136.59 | 890,895 | +0.44(+0.32%) |
Nov 02, 2018 | 138.32 | 139.52 | 134.95 | 136.16 | 655,721 | -1.59(-1.16%) |
Nov 01, 2018 | 134.86 | 138.25 | 134.86 | 137.75 | 1,065,428 | +3.21(+2.39%) |
Oct 31, 2018 | 133.24 | 135.66 | 132.95 | 134.54 | 1,010,723 | +1.78(+1.34%) |
Oct 30, 2018 | 131.32 | 132.95 | 130.85 | 132.76 | 934,908 | +0.26(+0.20%) |
Oct 29, 2018 | 130.66 | 133.66 | 130.63 | 132.50 | 1,204,505 | +3.00(+2.32%) |
Oct 26, 2018 | 129.78 | 131.62 | 127.79 | 129.50 | 1,134,476 | -1.77(-1.35%) |
Oct 25, 2018 | 129.88 | 133.50 | 126.14 | 131.27 | 1,688,560 | +1.12(+0.86%) |
Oct 24, 2018 | 137.22 | 137.63 | 130.01 | 130.14 | 2,955,724 | -11.15(-7.89%) |
Oct 23, 2018 | 138.27 | 142.01 | 136.31 | 141.29 | 1,339,766 | -0.63(-0.44%) |
Oct 22, 2018 | 144.69 | 145.53 | 141.50 | 141.92 | 923,787 | -2.72(-1.88%) |
Oct 19, 2018 | 145.44 | 148.08 | 144.43 | 144.64 | 1,423,495 | +0.17(+0.12%) |
Oct 18, 2018 | 145.96 | 147.08 | 143.95 | 144.47 | 771,639 | -1.42(-0.97%) |
Oct 17, 2018 | 145.19 | 146.79 | 145.09 | 145.89 | 593,873 | +0.33(+0.22%) |
Oct 16, 2018 | 142.79 | 145.79 | 142.46 | 145.56 | 748,291 | +3.50(+2.46%) |
Oct 15, 2018 | 141.66 | 143.94 | 141.53 | 142.07 | 638,711 | -0.28(-0.19%) |
Oct 12, 2018 | 141.98 | 143.80 | 141.17 | 142.34 | 949,991 | +1.35(+0.96%) |
Oct 11, 2018 | 142.96 | 143.94 | 140.28 | 141.00 | 1,446,315 | -1.85(-1.30%) |
Oct 10, 2018 | 144.56 | 145.39 | 142.70 | 142.85 | 838,168 | -1.53(-1.06%) |
Oct 09, 2018 | 142.59 | 144.77 | 141.86 | 144.37 | 967,931 | +1.74(+1.22%) |
Oct 08, 2018 | 141.55 | 142.76 | 140.79 | 142.63 | 825,037 | +0.92(+0.65%) |
Oct 05, 2018 | 143.15 | 143.15 | 140.94 | 141.71 | 791,639 | -1.15(-0.80%) |
Oct 04, 2018 | 143.78 | 143.96 | 142.54 | 142.85 | 479,879 | -1.12(-0.77%) |
Oct 03, 2018 | 145.22 | 145.99 | 143.94 | 143.97 | 545,969 | -1.29(-0.89%) |
Oct 02, 2018 | 144.92 | 145.61 | 144.92 | 145.26 | 579,501 | -0.07(-0.05%) |
Oct 01, 2018 | 146.01 | 146.51 | 144.83 | 145.33 | 904,118 | -0.22(-0.15%) |
Sep 28, 2018 | 143.02 | 145.93 | 142.93 | 145.54 | 930,659 | +2.45(+1.71%) |
Sep 27, 2018 | 143.08 | 144.00 | 142.86 | 143.10 | 607,370 | -0.08(-0.05%) |
Sep 26, 2018 | 143.41 | 144.51 | 142.82 | 143.17 | 513,910 | +0.26(+0.18%) |
Sep 25, 2018 | 142.46 | 144.31 | 142.46 | 142.91 | 724,618 | +0.86(+0.61%) |
Sep 24, 2018 | 143.34 | 143.91 | 141.01 | 142.05 | 902,081 | -2.15(-1.49%) |
Sep 21, 2018 | 144.62 | 145.76 | 143.96 | 144.20 | 1,057,269 | -0.08(-0.05%) |
Sep 20, 2018 | 143.94 | 145.03 | 143.52 | 144.28 | 1,118,960 | +0.97(+0.68%) |
Sep 19, 2018 | 143.62 | 144.04 | 143.06 | 143.31 | 808,268 | -0.26(-0.18%) |
Sep 18, 2018 | 143.09 | 144.16 | 142.84 | 143.57 | 769,527 | +0.01(+0.01%) |
Sep 17, 2018 | 145.16 | 145.39 | 143.36 | 143.56 | 621,124 | -1.40(-0.97%) |
Sep 14, 2018 | 144.76 | 145.32 | 144.35 | 144.96 | 950,229 | +0.38(+0.26%) |
Sep 13, 2018 | 144.12 | 145.00 | 143.18 | 144.58 | 857,725 | +0.46(+0.32%) |
Sep 12, 2018 | 142.93 | 144.35 | 142.28 | 144.12 | 777,874 | +1.00(+0.70%) |
Sep 11, 2018 | 141.14 | 143.83 | 140.64 | 143.12 | 1,427,071 | +1.59(+1.12%) |
Sep 10, 2018 | 140.79 | 142.30 | 140.30 | 141.53 | 885,700 | +1.02(+0.73%) |
Sep 07, 2018 | 142.22 | 142.46 | 140.03 | 140.51 | 725,530 | -1.71(-1.20%) |
Sep 06, 2018 | 141.66 | 142.81 | 141.57 | 142.22 | 595,527 | +0.68(+0.48%) |
Sep 05, 2018 | 142.06 | 142.09 | 140.78 | 141.54 | 849,938 | -0.21(-0.15%) |
Sep 04, 2018 | 144.60 | 144.85 | 141.64 | 141.75 | 882,554 | -3.12(-2.15%) |
Aug 31, 2018 | 144.87 | 144.87 | 144.87 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 145.24 | 145.65 | 144.61 | 144.86 | 657,299 | -0.91(-0.62%) |
Aug 29, 2018 | 146.25 | 147.15 | 145.65 | 145.76 | 562,728 | -0.25(-0.17%) |
Aug 28, 2018 | 146.03 | 146.32 | 144.82 | 146.01 | 744,012 | +0.05(+0.03%) |
Aug 27, 2018 | 146.65 | 146.65 | 145.14 | 145.96 | 1,081,418 | -0.44(-0.30%) |
Aug 24, 2018 | 147.74 | 148.11 | 146.17 | 146.40 | 1,021,708 | -1.02(-0.69%) |
Aug 23, 2018 | 148.08 | 148.51 | 147.15 | 147.42 | 534,676 | -0.55(-0.37%) |
Aug 22, 2018 | 148.66 | 149.38 | 147.80 | 147.97 | 748,087 | -0.84(-0.56%) |
Aug 21, 2018 | 149.75 | 150.45 | 148.17 | 148.81 | 892,013 | -1.21(-0.80%) |
Aug 20, 2018 | 152.46 | 152.65 | 149.54 | 150.02 | 706,462 | -2.66(-1.74%) |
Aug 17, 2018 | 149.89 | 153.15 | 149.89 | 152.68 | 784,121 | +2.77(+1.85%) |
Aug 16, 2018 | 150.68 | 151.99 | 149.70 | 149.90 | 946,620 | -0.28(-0.18%) |
Aug 15, 2018 | 150.58 | 150.58 | 149.06 | 150.18 | 583,480 | -1.16(-0.76%) |
Aug 14, 2018 | 150.65 | 151.77 | 150.62 | 151.34 | 289,265 | +0.69(+0.46%) |
Aug 13, 2018 | 150.45 | 151.15 | 149.91 | 150.65 | 348,975 | +0.15(+0.10%) |
Aug 10, 2018 | 150.87 | 151.61 | 150.16 | 150.50 | 438,182 | -0.29(-0.19%) |
Aug 09, 2018 | 150.56 | 151.60 | 150.42 | 150.79 | 527,881 | +0.09(+0.06%) |
Aug 08, 2018 | 151.35 | 151.89 | 149.94 | 150.70 | 691,828 | -0.24(-0.16%) |
Aug 07, 2018 | 150.20 | 152.10 | 150.04 | 150.94 | 1,112,453 | +0.65(+0.43%) |
Aug 06, 2018 | 149.35 | 150.66 | 148.76 | 150.30 | 711,769 | +0.37(+0.25%) |
Aug 03, 2018 | 148.05 | 150.06 | 148.05 | 149.93 | 871,710 | +2.03(+1.37%) |
Aug 02, 2018 | 146.43 | 148.03 | 145.82 | 147.90 | 704,814 | +1.37(+0.93%) |
Aug 01, 2018 | 147.11 | 148.51 | 146.36 | 146.53 | 673,582 | -0.40(-0.27%) |
Jul 31, 2018 | 144.82 | 147.09 | 143.83 | 146.94 | 1,018,145 | +2.30(+1.59%) |
Jul 30, 2018 | 145.81 | 146.80 | 144.41 | 144.63 | 1,522,377 | -1.16(-0.80%) |
Jul 27, 2018 | 146.27 | 149.15 | 145.45 | 145.80 | 1,754,518 | -0.47(-0.32%) |
Jul 26, 2018 | 149.73 | 150.96 | 145.75 | 146.27 | 2,301,027 | -4.29(-2.85%) |
Jul 25, 2018 | 154.60 | 154.60 | 146.40 | 150.56 | 2,579,218 | -4.04(-2.61%) |
Jul 24, 2018 | 155.63 | 155.66 | 153.11 | 154.60 | 1,048,980 | -3.18(-2.01%) |
Jul 23, 2018 | 156.48 | 158.09 | 155.63 | 157.77 | 781,491 | +1.11(+0.71%) |
Jul 20, 2018 | 155.67 | 157.81 | 155.67 | 156.66 | 567,890 | -0.04(-0.03%) |
Jul 19, 2018 | 155.37 | 157.05 | 154.43 | 156.70 | 795,835 | +0.91(+0.58%) |
Jul 18, 2018 | 154.81 | 156.46 | 154.48 | 155.79 | 880,177 | +0.89(+0.57%) |
Jul 17, 2018 | 155.43 | 156.07 | 153.48 | 154.91 | 744,217 | -1.33(-0.85%) |
Jul 16, 2018 | 156.89 | 157.09 | 155.70 | 156.24 | 527,615 | -0.65(-0.41%) |
Jul 13, 2018 | 155.62 | 157.19 | 155.49 | 156.88 | 465,779 | +1.01(+0.65%) |
Jul 12, 2018 | 155.22 | 156.40 | 154.77 | 155.87 | 530,508 | +1.29(+0.83%) |
Jul 11, 2018 | 153.99 | 155.52 | 153.36 | 154.58 | 471,219 | -0.03(-0.02%) |
Jul 10, 2018 | 153.11 | 154.85 | 152.69 | 154.61 | 621,731 | +1.99(+1.30%) |
Jul 09, 2018 | 153.06 | 153.31 | 152.15 | 152.63 | 846,221 | +0.66(+0.44%) |
Jul 06, 2018 | 151.84 | 152.67 | 151.56 | 151.96 | 672,492 | +0.46(+0.30%) |
Jul 05, 2018 | 151.05 | 151.82 | 150.26 | 151.50 | 631,978 | +0.74(+0.49%) |
Jul 03, 2018 | 150.77 | 150.77 | 150.77 | 0 | -0.73(-0.48%) | |
Jul 02, 2018 | 149.99 | 151.69 | 148.85 | 151.50 | 567,742 | +1.05(+0.70%) |
Jun 29, 2018 | 150.61 | 152.27 | 149.95 | 150.45 | 616,631 | +0.03(+0.02%) |
Jun 28, 2018 | 149.46 | 150.67 | 147.64 | 150.42 | 1,068,852 | +0.09(+0.06%) |
Jun 27, 2018 | 150.88 | 151.51 | 147.97 | 150.33 | 1,348,184 | -3.22(-2.10%) |
Jun 26, 2018 | 157.03 | 157.29 | 153.35 | 153.55 | 1,214,439 | -3.59(-2.28%) |
Jun 25, 2018 | 158.46 | 159.22 | 156.13 | 157.13 | 901,492 | -1.36(-0.86%) |
Jun 22, 2018 | 157.45 | 158.91 | 157.08 | 158.49 | 795,839 | +1.30(+0.83%) |
Jun 21, 2018 | 156.99 | 157.24 | 155.97 | 157.19 | 1,030,544 | +0.34(+0.22%) |
Jun 20, 2018 | 156.72 | 156.98 | 156.02 | 156.85 | 818,184 | -0.12(-0.07%) |
Jun 19, 2018 | 155.00 | 157.04 | 154.55 | 156.97 | 656,814 | +1.17(+0.75%) |
Jun 18, 2018 | 157.63 | 158.15 | 154.66 | 155.79 | 1,077,963 | -2.93(-1.85%) |
Jun 15, 2018 | 158.84 | 156.46 | 158.73 | 1,232,081 | +1.28(+0.81%) | |
Jun 14, 2018 | 157.42 | 158.48 | 157.10 | 157.44 | 614,147 | +0.11(+0.07%) |
Jun 13, 2018 | 159.08 | 159.28 | 156.96 | 157.34 | 852,488 | -1.03(-0.65%) |
Jun 12, 2018 | 158.25 | 159.13 | 157.09 | 158.37 | 771,672 | +0.02(+0.02%) |
Jun 11, 2018 | 156.53 | 159.52 | 155.50 | 158.34 | 778,313 | +1.67(+1.06%) |
Jun 08, 2018 | 153.93 | 156.92 | 153.65 | 156.67 | 1,344,419 | +2.51(+1.63%) |
Jun 07, 2018 | 156.42 | 156.85 | 153.56 | 154.16 | 642,211 | -0.55(-0.35%) |
Jun 06, 2018 | 154.74 | 154.71 | 662,518 | +1.89(+1.24%) | ||
Jun 05, 2018 | 152.83 | 153.55 | 151.29 | 152.81 | 605,054 | -0.59(-0.38%) |
Jun 04, 2018 | 153.89 | 154.14 | 152.26 | 153.40 | 598,276 | +0.53(+0.35%) |
Jun 01, 2018 | 151.83 | 152.98 | 150.13 | 152.87 | 696,001 | +1.53(+1.01%) |
May 31, 2018 | 153.00 | 153.00 | 151.29 | 151.34 | 820,140 | -2.09(-1.36%) |
May 30, 2018 | 151.41 | 154.11 | 151.08 | 153.42 | 868,928 | +2.49(+1.65%) |
May 29, 2018 | 151.90 | 152.71 | 149.03 | 150.93 | 1,778,278 | -1.70(-1.11%) |
May 25, 2018 | 152.63 | 152.63 | 152.63 | 0 | +5.65(+3.84%) | |
May 24, 2018 | 147.10 | 147.52 | 145.98 | 146.99 | 425,178 | -0.14(-0.10%) |
May 23, 2018 | 147.41 | 147.96 | 146.12 | 147.13 | 805,346 | -0.92(-0.62%) |
May 22, 2018 | 149.49 | 149.49 | 147.88 | 148.05 | 409,131 | -0.85(-0.57%) |
May 21, 2018 | 148.20 | 149.66 | 147.79 | 148.90 | 681,927 | +1.23(+0.83%) |
May 18, 2018 | 147.95 | 148.24 | 146.79 | 147.66 | 1,456,229 | -0.08(-0.05%) |
May 17, 2018 | 148.16 | 148.83 | 147.29 | 147.74 | 746,503 | -0.48(-0.32%) |
May 16, 2018 | 147.77 | 148.63 | 147.33 | 148.22 | 619,543 | +0.87(+0.59%) |
May 15, 2018 | 147.65 | 148.50 | 146.95 | 147.35 | 615,378 | -1.10(-0.74%) |
May 14, 2018 | 147.30 | 148.85 | 147.06 | 148.44 | 603,283 | +1.01(+0.68%) |
May 11, 2018 | 145.95 | 147.85 | 145.57 | 147.44 | 667,369 | +1.63(+1.12%) |
May 10, 2018 | 144.65 | 146.44 | 144.41 | 145.81 | 518,774 | +1.79(+1.24%) |
May 09, 2018 | 142.77 | 144.02 | 141.84 | 144.02 | 703,832 | +1.56(+1.09%) |
May 08, 2018 | 143.34 | 143.74 | 142.16 | 142.46 | 1,085,851 | -0.93(-0.65%) |
May 07, 2018 | 143.70 | 144.80 | 142.86 | 143.39 | 561,314 | -0.16(-0.11%) |
May 04, 2018 | 141.56 | 144.05 | 140.24 | 143.55 | 625,304 | +1.39(+0.98%) |
May 03, 2018 | 142.81 | 142.87 | 139.76 | 142.16 | 992,218 | -1.09(-0.76%) |
May 02, 2018 | 143.14 | 143.87 | 142.55 | 143.25 | 702,480 | +0.05(+0.03%) |