Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 153.05 | 154.24 | 151.07 | 152.05 | 954,030 | -0.41(-0.27%) |
Apr 29, 2019 | 155.36 | 155.93 | 152.34 | 152.46 | 887,087 | -3.13(-2.01%) |
Apr 26, 2019 | 155.70 | 156.08 | 153.74 | 155.59 | 755,404 | -0.41(-0.26%) |
Apr 25, 2019 | 155.23 | 156.85 | 151.64 | 156.00 | 1,383,757 | -1.12(-0.71%) |
Apr 24, 2019 | 158.42 | 159.00 | 157.03 | 157.12 | 1,001,768 | -0.56(-0.35%) |
Apr 23, 2019 | 156.41 | 158.82 | 155.65 | 157.67 | 1,011,745 | +2.19(+1.41%) |
Apr 22, 2019 | 159.48 | 160.34 | 155.17 | 155.49 | 961,257 | -4.86(-3.03%) |
Apr 18, 2019 | 161.41 | 161.93 | 159.17 | 160.35 | 1,121,511 | -1.29(-0.80%) |
Apr 17, 2019 | 164.51 | 164.60 | 161.51 | 161.64 | 790,501 | -2.87(-1.75%) |
Apr 16, 2019 | 166.90 | 166.90 | 164.11 | 164.51 | 740,394 | -1.35(-0.82%) |
Apr 15, 2019 | 165.05 | 166.19 | 163.67 | 165.87 | 998,938 | +1.21(+0.73%) |
Apr 12, 2019 | 165.44 | 166.20 | 164.32 | 164.66 | 1,009,174 | -0.78(-0.47%) |
Apr 11, 2019 | 163.32 | 165.49 | 162.63 | 165.44 | 771,537 | +1.97(+1.21%) |
Apr 10, 2019 | 161.54 | 163.52 | 159.30 | 163.46 | 1,180,849 | +2.88(+1.79%) |
Apr 09, 2019 | 161.72 | 162.47 | 160.29 | 160.58 | 674,065 | -1.77(-1.09%) |
Apr 08, 2019 | 160.70 | 162.77 | 158.92 | 162.35 | 908,167 | +0.74(+0.46%) |
Apr 05, 2019 | 159.36 | 161.66 | 159.36 | 161.61 | 810,752 | +2.54(+1.60%) |
Apr 04, 2019 | 157.37 | 159.45 | 156.86 | 159.07 | 1,327,717 | +2.11(+1.35%) |
Apr 03, 2019 | 159.15 | 159.80 | 156.71 | 156.96 | 926,726 | -1.51(-0.95%) |
Apr 02, 2019 | 158.65 | 159.02 | 156.27 | 158.47 | 733,478 | -0.27(-0.17%) |
Apr 01, 2019 | 157.97 | 159.24 | 156.45 | 158.74 | 1,047,296 | +2.83(+1.82%) |
Mar 29, 2019 | 155.32 | 156.85 | 154.14 | 155.90 | 2,030,381 | +1.63(+1.06%) |
Mar 28, 2019 | 152.97 | 154.43 | 152.36 | 154.27 | 703,768 | +1.70(+1.11%) |
Mar 27, 2019 | 153.55 | 155.15 | 152.40 | 152.57 | 1,092,661 | -1.26(-0.82%) |
Mar 26, 2019 | 153.45 | 154.41 | 151.59 | 153.84 | 1,051,985 | +0.45(+0.29%) |
Mar 25, 2019 | 151.30 | 154.45 | 150.20 | 153.39 | 920,029 | +2.69(+1.78%) |
Mar 22, 2019 | 153.89 | 154.12 | 150.59 | 150.70 | 1,029,957 | -3.87(-2.50%) |
Mar 21, 2019 | 149.78 | 154.66 | 149.78 | 154.57 | 945,792 | +4.55(+3.04%) |
Mar 20, 2019 | 150.34 | 151.36 | 148.59 | 150.01 | 957,706 | +0.67(+0.45%) |
Mar 19, 2019 | 147.54 | 150.73 | 147.29 | 149.35 | 1,500,876 | +1.69(+1.15%) |
Mar 18, 2019 | 141.85 | 148.92 | 141.72 | 147.66 | 2,315,472 | +6.15(+4.35%) |
Mar 15, 2019 | 140.41 | 141.64 | 138.03 | 141.50 | 1,875,523 | +0.77(+0.55%) |
Mar 14, 2019 | 141.71 | 141.83 | 139.86 | 140.74 | 747,813 | -0.64(-0.45%) |
Mar 13, 2019 | 141.88 | 142.38 | 140.54 | 141.38 | 888,942 | -0.16(-0.11%) |
Mar 12, 2019 | 142.22 | 142.22 | 139.73 | 141.53 | 954,148 | -0.54(-0.38%) |
Mar 11, 2019 | 139.15 | 142.36 | 138.98 | 142.07 | 1,146,504 | +3.37(+2.43%) |
Mar 08, 2019 | 139.69 | 140.00 | 137.54 | 138.70 | 1,245,352 | -2.16(-1.53%) |
Mar 07, 2019 | 143.56 | 143.76 | 140.75 | 140.86 | 1,029,345 | -3.51(-2.43%) |
Mar 06, 2019 | 144.23 | 145.43 | 142.95 | 144.37 | 1,168,527 | +0.60(+0.42%) |
Mar 05, 2019 | 144.86 | 146.06 | 143.73 | 143.76 | 943,851 | -1.00(-0.69%) |
Mar 04, 2019 | 147.97 | 147.97 | 143.41 | 144.76 | 1,255,307 | -2.03(-1.38%) |
Mar 01, 2019 | 148.28 | 149.19 | 144.44 | 146.79 | 1,529,963 | -1.06(-0.72%) |
Feb 28, 2019 | 143.22 | 149.67 | 143.22 | 147.85 | 1,878,135 | +3.18(+2.20%) |
Feb 27, 2019 | 148.59 | 148.76 | 143.19 | 144.67 | 1,258,206 | -4.22(-2.84%) |
Feb 26, 2019 | 148.96 | 151.55 | 147.57 | 148.89 | 2,311,697 | +4.76(+3.30%) |
Feb 25, 2019 | 148.62 | 149.25 | 142.68 | 144.13 | 1,955,618 | -3.44(-2.33%) |
Feb 22, 2019 | 147.42 | 147.94 | 145.22 | 147.56 | 1,267,127 | +0.15(+0.10%) |
Feb 21, 2019 | 151.90 | 151.90 | 146.40 | 147.42 | 1,768,638 | -4.29(-2.83%) |
Feb 20, 2019 | 151.70 | 152.65 | 148.59 | 151.70 | 2,177,162 | -1.04(-0.68%) |
Feb 19, 2019 | 155.29 | 163.30 | 152.09 | 152.75 | 3,686,669 | -2.60(-1.68%) |
Feb 15, 2019 | 155.20 | 156.12 | 153.23 | 155.35 | 1,509,610 | +1.14(+0.74%) |
Feb 14, 2019 | 151.63 | 155.13 | 150.10 | 154.21 | 786,448 | +2.08(+1.37%) |
Feb 13, 2019 | 154.15 | 154.97 | 151.37 | 152.12 | 1,208,223 | -1.31(-0.85%) |
Feb 12, 2019 | 151.59 | 154.03 | 151.23 | 153.43 | 1,383,479 | +2.52(+1.67%) |
Feb 11, 2019 | 148.45 | 151.11 | 148.45 | 150.91 | 994,281 | +2.49(+1.67%) |
Feb 08, 2019 | 148.04 | 149.52 | 147.24 | 148.42 | 810,392 | -0.66(-0.44%) |
Feb 07, 2019 | 146.22 | 149.20 | 144.39 | 149.08 | 1,505,580 | +5.40(+3.76%) |
Feb 06, 2019 | 147.48 | 147.87 | 143.21 | 143.68 | 1,326,285 | -3.88(-2.63%) |
Feb 05, 2019 | 148.41 | 148.94 | 145.88 | 147.56 | 1,020,457 | +0.10(+0.07%) |
Feb 04, 2019 | 145.88 | 147.70 | 144.17 | 147.45 | 727,451 | +2.11(+1.45%) |
Feb 01, 2019 | 146.13 | 147.76 | 144.88 | 145.34 | 1,030,225 | -0.15(-0.10%) |
Jan 31, 2019 | 144.76 | 146.32 | 142.36 | 145.49 | 1,736,063 | +0.15(+0.10%) |
Jan 30, 2019 | 142.74 | 146.40 | 142.20 | 145.34 | 1,112,323 | +3.33(+2.35%) |
Jan 29, 2019 | 140.87 | 142.06 | 138.68 | 142.01 | 1,177,650 | +0.49(+0.34%) |
Jan 28, 2019 | 138.59 | 141.70 | 137.13 | 141.52 | 1,435,037 | +1.50(+1.07%) |
Jan 25, 2019 | 143.32 | 143.32 | 137.30 | 140.02 | 1,970,394 | -2.82(-1.98%) |
Jan 24, 2019 | 150.33 | 150.76 | 142.24 | 142.85 | 1,420,281 | -7.33(-4.88%) |
Jan 23, 2019 | 149.91 | 152.25 | 148.19 | 150.18 | 1,321,668 | +0.18(+0.12%) |
Jan 22, 2019 | 152.32 | 153.91 | 148.29 | 150.00 | 1,514,692 | -3.18(-2.08%) |
Jan 18, 2019 | 152.83 | 154.24 | 149.56 | 153.18 | 1,944,679 | +1.22(+0.80%) |
Jan 17, 2019 | 148.04 | 153.00 | 147.59 | 151.96 | 1,579,787 | +3.51(+2.36%) |
Jan 16, 2019 | 147.03 | 148.47 | 145.33 | 148.45 | 1,268,159 | +1.97(+1.35%) |
Jan 15, 2019 | 144.96 | 148.34 | 144.42 | 146.48 | 1,120,146 | +1.43(+0.98%) |
Jan 14, 2019 | 144.20 | 145.75 | 143.20 | 145.05 | 1,430,905 | -0.64(-0.44%) |
Jan 11, 2019 | 150.34 | 152.09 | 145.53 | 145.69 | 1,421,962 | -5.16(-3.42%) |
Jan 10, 2019 | 148.99 | 151.00 | 146.91 | 150.85 | 1,078,808 | +0.59(+0.39%) |
Jan 09, 2019 | 148.67 | 151.51 | 147.34 | 150.27 | 1,564,625 | +4.03(+2.76%) |
Jan 08, 2019 | 148.06 | 148.92 | 143.64 | 146.24 | 1,755,181 | -1.02(-0.69%) |
Jan 07, 2019 | 147.76 | 149.48 | 143.32 | 147.26 | 2,256,111 | +2.13(+1.47%) |
Jan 04, 2019 | 150.03 | 150.33 | 144.83 | 145.13 | 1,557,100 | -3.69(-2.48%) |
Jan 03, 2019 | 144.60 | 149.94 | 144.16 | 148.82 | 1,649,818 | +4.50(+3.12%) |
Jan 02, 2019 | 142.71 | 146.15 | 140.57 | 144.32 | 1,412,650 | +0.42(+0.29%) |
Dec 31, 2018 | 142.61 | 144.10 | 141.64 | 143.90 | 823,304 | +1.83(+1.29%) |
Dec 28, 2018 | 141.96 | 143.75 | 140.41 | 142.07 | 1,104,523 | +0.70(+0.50%) |
Dec 27, 2018 | 140.22 | 141.44 | 136.70 | 141.37 | 1,172,044 | -0.31(-0.22%) |
Dec 26, 2018 | 136.83 | 141.77 | 136.19 | 141.68 | 1,053,329 | +5.58(+4.10%) |
Dec 24, 2018 | 138.02 | 138.91 | 135.59 | 136.09 | 710,269 | -2.28(-1.64%) |
Dec 21, 2018 | 138.52 | 142.46 | 137.39 | 138.37 | 2,049,288 | -1.00(-0.71%) |
Dec 20, 2018 | 141.91 | 142.70 | 137.68 | 139.37 | 1,968,504 | -3.25(-2.28%) |
Dec 19, 2018 | 144.99 | 146.61 | 141.99 | 142.62 | 1,285,420 | -1.94(-1.34%) |
Dec 18, 2018 | 146.16 | 148.80 | 144.18 | 144.56 | 1,436,707 | -0.55(-0.38%) |
Dec 17, 2018 | 148.55 | 148.66 | 144.46 | 145.10 | 1,339,615 | -4.51(-3.02%) |
Dec 14, 2018 | 151.01 | 153.82 | 149.27 | 149.62 | 1,060,176 | -2.29(-1.51%) |
Dec 13, 2018 | 152.40 | 153.45 | 150.85 | 151.91 | 1,103,565 | -0.63(-0.41%) |
Dec 12, 2018 | 152.51 | 154.26 | 151.76 | 152.54 | 1,599,382 | +1.08(+0.71%) |
Dec 11, 2018 | 153.18 | 154.29 | 150.74 | 151.46 | 942,669 | -0.34(-0.22%) |
Dec 10, 2018 | 153.30 | 153.31 | 149.28 | 151.80 | 1,610,408 | -1.30(-0.85%) |
Dec 07, 2018 | 159.52 | 161.93 | 152.91 | 153.10 | 833,801 | -7.46(-4.65%) |
Dec 06, 2018 | 161.06 | 161.69 | 155.99 | 160.56 | 1,342,729 | -2.22(-1.36%) |
Dec 04, 2018 | 164.54 | 166.01 | 160.43 | 162.78 | 1,696,173 | +0.27(+0.17%) |
Dec 03, 2018 | 163.49 | 164.24 | 159.73 | 162.51 | 979,965 | +0.16(+0.10%) |
Nov 30, 2018 | 162.41 | 163.44 | 159.88 | 162.34 | 1,532,084 | +0.04(+0.02%) |
Nov 29, 2018 | 162.53 | 163.69 | 162.00 | 162.31 | 818,631 | -1.17(-0.72%) |
Nov 28, 2018 | 163.38 | 165.16 | 162.56 | 163.48 | 1,189,480 | -0.29(-0.18%) |
Nov 27, 2018 | 161.38 | 165.73 | 161.33 | 163.77 | 768,101 | +1.42(+0.87%) |
Nov 26, 2018 | 163.44 | 165.13 | 161.62 | 162.35 | 721,187 | +0.44(+0.27%) |
Nov 23, 2018 | 158.68 | 163.09 | 158.64 | 161.91 | 356,530 | +2.35(+1.47%) |
Nov 21, 2018 | 159.57 | 159.57 | 159.57 | 0 | +2.87(+1.83%) | |
Nov 20, 2018 | 159.00 | 162.31 | 156.32 | 156.70 | 976,352 | -5.68(-3.50%) |
Nov 19, 2018 | 163.66 | 166.71 | 161.60 | 162.38 | 933,473 | -1.33(-0.81%) |
Nov 16, 2018 | 162.20 | 163.97 | 160.78 | 163.71 | 958,920 | +0.15(+0.09%) |
Nov 15, 2018 | 161.59 | 164.84 | 159.69 | 163.57 | 1,123,824 | +1.25(+0.77%) |
Nov 14, 2018 | 169.91 | 170.05 | 162.25 | 162.31 | 1,977,903 | -6.43(-3.81%) |
Nov 13, 2018 | 168.15 | 169.46 | 162.16 | 168.75 | 4,009,417 | +16.13(+10.57%) |
Nov 12, 2018 | 155.60 | 156.12 | 151.82 | 152.61 | 1,666,519 | -3.76(-2.41%) |
Nov 09, 2018 | 157.73 | 159.60 | 155.93 | 156.38 | 1,316,108 | -1.16(-0.74%) |
Nov 08, 2018 | 155.41 | 158.67 | 154.80 | 157.54 | 1,482,410 | +1.77(+1.14%) |
Nov 07, 2018 | 154.58 | 155.81 | 152.63 | 155.76 | 972,780 | +2.21(+1.44%) |
Nov 06, 2018 | 152.16 | 154.19 | 151.36 | 153.56 | 1,188,648 | +2.72(+1.81%) |
Nov 05, 2018 | 150.95 | 151.75 | 149.17 | 150.83 | 1,369,066 | +0.10(+0.07%) |
Nov 02, 2018 | 150.75 | 151.36 | 149.56 | 150.73 | 1,192,302 | +1.36(+0.91%) |
Nov 01, 2018 | 146.13 | 150.14 | 144.43 | 149.37 | 1,114,817 | +3.43(+2.35%) |
Oct 31, 2018 | 151.73 | 151.73 | 145.86 | 145.94 | 1,915,191 | -4.76(-3.16%) |
Oct 30, 2018 | 150.88 | 151.30 | 149.07 | 150.71 | 1,116,539 | +0.09(+0.06%) |
Oct 29, 2018 | 152.29 | 153.95 | 148.82 | 150.61 | 1,781,399 | +0.29(+0.19%) |
Oct 26, 2018 | 147.72 | 151.21 | 146.36 | 150.32 | 1,826,547 | +1.26(+0.85%) |
Oct 25, 2018 | 145.62 | 150.19 | 143.54 | 149.06 | 1,478,277 | +3.65(+2.51%) |
Oct 24, 2018 | 149.36 | 152.58 | 145.11 | 145.41 | 1,552,473 | -4.38(-2.92%) |
Oct 23, 2018 | 148.39 | 150.86 | 147.43 | 149.79 | 1,136,000 | -0.73(-0.49%) |
Oct 22, 2018 | 150.18 | 151.33 | 148.90 | 150.52 | 1,560,932 | +0.40(+0.27%) |
Oct 19, 2018 | 149.18 | 152.34 | 148.33 | 150.12 | 1,539,090 | +1.96(+1.32%) |
Oct 18, 2018 | 145.91 | 148.91 | 144.81 | 148.16 | 1,525,519 | +2.38(+1.64%) |
Oct 17, 2018 | 152.38 | 153.29 | 140.70 | 145.78 | 2,153,069 | -8.03(-5.22%) |
Oct 16, 2018 | 155.94 | 155.94 | 149.62 | 153.81 | 1,168,842 | +1.32(+0.86%) |
Oct 15, 2018 | 150.73 | 154.09 | 150.51 | 152.50 | 705,927 | +1.65(+1.10%) |
Oct 12, 2018 | 149.44 | 151.60 | 148.55 | 150.84 | 1,200,512 | +3.73(+2.53%) |
Oct 11, 2018 | 148.79 | 151.22 | 146.71 | 147.11 | 1,472,798 | -1.95(-1.31%) |
Oct 10, 2018 | 154.39 | 154.98 | 148.79 | 149.06 | 1,091,742 | -5.23(-3.39%) |
Oct 09, 2018 | 153.72 | 156.67 | 153.62 | 154.29 | 930,918 | +0.49(+0.32%) |
Oct 08, 2018 | 151.10 | 154.53 | 151.10 | 153.80 | 859,020 | +2.31(+1.53%) |
Oct 05, 2018 | 151.31 | 152.97 | 150.10 | 151.49 | 1,027,556 | +0.11(+0.07%) |
Oct 04, 2018 | 153.20 | 153.20 | 150.81 | 151.38 | 842,345 | -1.73(-1.13%) |
Oct 03, 2018 | 154.09 | 154.30 | 152.75 | 153.11 | 586,140 | -0.73(-0.48%) |
Oct 02, 2018 | 155.73 | 156.33 | 153.50 | 153.84 | 896,857 | -1.10(-0.71%) |
Oct 01, 2018 | 154.40 | 155.88 | 153.64 | 154.93 | 647,640 | +1.16(+0.75%) |
Sep 28, 2018 | 155.03 | 156.25 | 153.32 | 153.77 | 1,433,564 | -1.33(-0.86%) |
Sep 27, 2018 | 154.77 | 156.14 | 154.54 | 155.11 | 809,744 | +0.42(+0.27%) |
Sep 26, 2018 | 153.39 | 155.91 | 151.97 | 154.69 | 825,638 | +1.84(+1.20%) |
Sep 25, 2018 | 153.47 | 153.87 | 151.41 | 152.85 | 757,266 | -0.30(-0.20%) |
Sep 24, 2018 | 153.20 | 153.93 | 152.57 | 153.15 | 979,622 | -0.72(-0.47%) |
Sep 21, 2018 | 156.05 | 156.51 | 153.65 | 153.87 | 1,757,255 | -1.01(-0.65%) |
Sep 20, 2018 | 155.43 | 155.99 | 152.57 | 154.89 | 963,241 | +0.01(+0.01%) |
Sep 19, 2018 | 153.34 | 155.24 | 152.81 | 154.88 | 1,215,951 | +1.78(+1.16%) |
Sep 18, 2018 | 145.88 | 153.24 | 145.20 | 153.10 | 1,393,377 | +3.79(+2.54%) |
Sep 17, 2018 | 152.97 | 155.03 | 149.04 | 149.31 | 1,197,333 | -1.78(-1.18%) |
Sep 14, 2018 | 152.46 | 153.34 | 150.85 | 151.09 | 1,090,337 | -1.17(-0.77%) |
Sep 13, 2018 | 152.60 | 153.41 | 150.93 | 152.26 | 913,967 | -0.34(-0.22%) |
Sep 12, 2018 | 152.63 | 154.05 | 151.86 | 152.60 | 1,226,047 | -0.13(-0.08%) |
Sep 11, 2018 | 152.44 | 153.80 | 152.19 | 152.72 | 808,677 | +0.28(+0.19%) |
Sep 10, 2018 | 153.85 | 154.41 | 151.72 | 152.44 | 996,665 | -0.32(-0.21%) |
Sep 07, 2018 | 152.72 | 154.53 | 152.59 | 152.76 | 835,739 | +0.06(+0.04%) |
Sep 06, 2018 | 153.39 | 154.69 | 152.29 | 152.71 | 849,350 | +0.20(+0.13%) |
Sep 05, 2018 | 154.71 | 156.08 | 152.33 | 152.50 | 1,114,996 | -2.27(-1.46%) |
Sep 04, 2018 | 150.23 | 154.87 | 149.95 | 154.77 | 1,501,987 | +4.98(+3.32%) |
Aug 31, 2018 | 149.79 | 149.79 | 149.79 | 0 | +2.04(+1.38%) | |
Aug 30, 2018 | 149.24 | 149.44 | 147.17 | 147.76 | 1,003,421 | -1.61(-1.08%) |
Aug 29, 2018 | 148.25 | 149.97 | 147.15 | 149.36 | 837,744 | +1.33(+0.90%) |
Aug 28, 2018 | 148.13 | 148.77 | 146.11 | 148.03 | 1,200,929 | +0.11(+0.07%) |
Aug 27, 2018 | 150.56 | 150.67 | 147.79 | 147.92 | 1,165,357 | -2.17(-1.45%) |
Aug 24, 2018 | 148.99 | 150.74 | 148.46 | 150.09 | 798,507 | +1.00(+0.67%) |
Aug 23, 2018 | 147.26 | 149.18 | 146.98 | 149.09 | 976,041 | +2.31(+1.57%) |
Aug 22, 2018 | 146.61 | 147.91 | 146.39 | 146.78 | 880,861 | +0.53(+0.36%) |
Aug 21, 2018 | 147.23 | 147.67 | 145.52 | 146.25 | 1,307,261 | -0.63(-0.43%) |
Aug 20, 2018 | 146.51 | 147.25 | 146.11 | 146.88 | 1,094,174 | +1.02(+0.70%) |
Aug 17, 2018 | 145.79 | 146.26 | 145.21 | 145.86 | 1,057,704 | +0.21(+0.14%) |
Aug 16, 2018 | 144.74 | 146.69 | 144.74 | 145.65 | 1,550,436 | +1.33(+0.92%) |
Aug 15, 2018 | 144.27 | 144.96 | 142.12 | 144.31 | 1,645,961 | +1.74(+1.22%) |
Aug 14, 2018 | 140.03 | 145.66 | 139.10 | 142.58 | 4,913,719 | +10.31(+7.79%) |
Aug 13, 2018 | 134.24 | 135.01 | 131.96 | 132.27 | 1,540,844 | -1.38(-1.03%) |
Aug 10, 2018 | 134.09 | 135.07 | 132.52 | 133.65 | 1,101,944 | -1.31(-0.97%) |
Aug 09, 2018 | 134.17 | 135.79 | 133.75 | 134.96 | 835,949 | +1.26(+0.94%) |
Aug 08, 2018 | 132.71 | 134.02 | 132.51 | 133.70 | 581,358 | +1.14(+0.86%) |
Aug 07, 2018 | 132.77 | 133.61 | 131.80 | 132.56 | 1,029,710 | +0.06(+0.04%) |
Aug 06, 2018 | 132.89 | 133.17 | 131.04 | 132.51 | 744,033 | +0.38(+0.29%) |
Aug 03, 2018 | 131.73 | 133.02 | 130.62 | 132.12 | 585,740 | +1.30(+0.99%) |
Aug 02, 2018 | 127.30 | 131.22 | 127.30 | 130.83 | 716,202 | +3.21(+2.51%) |
Aug 01, 2018 | 128.32 | 129.16 | 127.54 | 127.62 | 591,593 | -1.35(-1.05%) |
Jul 31, 2018 | 128.64 | 129.66 | 127.67 | 128.97 | 507,072 | +0.50(+0.39%) |
Jul 30, 2018 | 127.71 | 129.13 | 127.47 | 128.47 | 468,833 | +0.76(+0.59%) |
Jul 27, 2018 | 130.05 | 130.71 | 127.32 | 127.71 | 405,386 | -1.76(-1.36%) |
Jul 26, 2018 | 128.76 | 131.33 | 128.14 | 129.47 | 849,536 | +1.20(+0.93%) |
Jul 25, 2018 | 127.30 | 128.44 | 126.63 | 128.28 | 870,379 | +0.44(+0.34%) |
Jul 24, 2018 | 132.51 | 132.55 | 127.36 | 127.84 | 876,520 | -4.27(-3.23%) |
Jul 23, 2018 | 129.80 | 132.60 | 129.80 | 132.10 | 751,331 | +1.82(+1.39%) |
Jul 20, 2018 | 130.45 | 130.99 | 129.43 | 130.29 | 641,504 | -0.64(-0.49%) |
Jul 19, 2018 | 127.71 | 131.23 | 127.34 | 130.93 | 1,230,550 | +3.10(+2.43%) |
Jul 18, 2018 | 128.02 | 128.62 | 127.02 | 127.82 | 750,981 | -0.28(-0.22%) |
Jul 17, 2018 | 127.07 | 129.02 | 127.07 | 128.10 | 886,105 | +0.56(+0.44%) |
Jul 16, 2018 | 127.55 | 128.34 | 126.95 | 127.55 | 553,135 | +0.30(+0.24%) |
Jul 13, 2018 | 127.21 | 129.40 | 126.86 | 127.25 | 914,415 | +0.50(+0.40%) |
Jul 12, 2018 | 128.19 | 128.66 | 126.19 | 126.74 | 483,174 | -0.26(-0.21%) |
Jul 11, 2018 | 127.68 | 127.68 | 124.53 | 127.01 | 777,827 | -1.43(-1.12%) |
Jul 10, 2018 | 128.71 | 129.59 | 127.30 | 128.44 | 1,054,838 | -0.27(-0.21%) |
Jul 09, 2018 | 125.65 | 129.29 | 125.54 | 128.72 | 1,041,197 | +3.45(+2.76%) |
Jul 06, 2018 | 125.31 | 126.02 | 124.21 | 125.26 | 974,002 | +1.20(+0.96%) |
Jul 05, 2018 | 123.68 | 124.10 | 122.37 | 124.07 | 1,047,999 | +0.78(+0.63%) |
Jul 03, 2018 | 123.29 | 123.29 | 123.29 | 0 | +0.28(+0.23%) | |
Jul 02, 2018 | 123.28 | 123.43 | 121.84 | 123.01 | 725,492 | -0.91(-0.74%) |
Jun 29, 2018 | 124.02 | 125.90 | 123.53 | 123.92 | 794,219 | +0.54(+0.44%) |
Jun 28, 2018 | 122.55 | 124.36 | 121.75 | 123.38 | 1,138,585 | +0.67(+0.54%) |
Jun 27, 2018 | 125.22 | 125.74 | 122.38 | 122.72 | 1,231,315 | -2.46(-1.96%) |
Jun 26, 2018 | 125.58 | 127.09 | 124.62 | 125.17 | 816,481 | -0.18(-0.15%) |
Jun 25, 2018 | 125.97 | 126.01 | 123.47 | 125.36 | 1,002,961 | -1.44(-1.14%) |
Jun 22, 2018 | 130.97 | 130.97 | 125.85 | 126.80 | 1,541,681 | -0.59(-0.47%) |
Jun 21, 2018 | 127.03 | 127.94 | 125.83 | 127.39 | 858,291 | +0.36(+0.29%) |
Jun 20, 2018 | 127.06 | 127.99 | 125.48 | 127.03 | 930,705 | +0.78(+0.62%) |
Jun 19, 2018 | 124.96 | 127.04 | 124.51 | 126.24 | 1,080,284 | +0.06(+0.04%) |
Jun 18, 2018 | 124.27 | 126.31 | 123.99 | 126.19 | 1,347,326 | +0.99(+0.79%) |
Jun 15, 2018 | 125.36 | 121.86 | 125.20 | 1,810,729 | +3.34(+2.74%) | |
Jun 14, 2018 | 121.65 | 122.31 | 121.02 | 121.86 | 894,123 | +0.75(+0.62%) |
Jun 13, 2018 | 121.74 | 121.93 | 120.03 | 121.11 | 844,721 | -0.88(-0.72%) |
Jun 12, 2018 | 122.00 | 123.00 | 121.25 | 121.99 | 972,458 | +0.83(+0.69%) |
Jun 11, 2018 | 120.71 | 121.57 | 119.89 | 121.16 | 959,264 | +0.93(+0.77%) |
Jun 08, 2018 | 118.58 | 121.10 | 117.31 | 120.23 | 946,281 | +1.52(+1.28%) |
Jun 07, 2018 | 119.58 | 120.47 | 118.36 | 118.71 | 1,649,990 | -0.49(-0.41%) |
Jun 06, 2018 | 120.03 | 118.18 | 119.20 | 1,285,224 | +0.58(+0.49%) | |
Jun 05, 2018 | 118.45 | 119.45 | 117.97 | 118.62 | 965,353 | +0.04(+0.03%) |
Jun 04, 2018 | 117.75 | 120.47 | 117.74 | 118.58 | 1,104,926 | +1.43(+1.22%) |
Jun 01, 2018 | 117.61 | 118.36 | 116.17 | 117.15 | 1,087,823 | -0.26(-0.22%) |
May 31, 2018 | 117.15 | 118.13 | 115.01 | 117.41 | 1,681,839 | +0.08(+0.07%) |
May 30, 2018 | 113.19 | 117.44 | 112.75 | 117.32 | 1,340,768 | +4.17(+3.69%) |
May 29, 2018 | 113.52 | 114.09 | 112.33 | 113.15 | 1,274,453 | -0.87(-0.76%) |
May 25, 2018 | 114.02 | 114.02 | 114.02 | 0 | -0.24(-0.21%) | |
May 24, 2018 | 112.57 | 115.01 | 110.41 | 114.26 | 1,391,483 | +1.75(+1.56%) |
May 23, 2018 | 105.72 | 112.85 | 105.55 | 112.50 | 2,152,487 | +7.23(+6.87%) |
May 22, 2018 | 112.78 | 114.91 | 103.70 | 105.27 | 4,316,572 | -3.49(-3.21%) |
May 21, 2018 | 108.08 | 109.21 | 106.23 | 108.76 | 1,623,311 | +0.76(+0.70%) |
May 18, 2018 | 108.96 | 109.41 | 107.90 | 108.00 | 1,190,793 | -1.34(-1.23%) |
May 17, 2018 | 108.75 | 110.07 | 107.78 | 109.35 | 1,155,608 | +0.69(+0.64%) |
May 16, 2018 | 110.12 | 110.91 | 108.31 | 108.65 | 936,965 | -0.81(-0.74%) |
May 15, 2018 | 110.72 | 110.85 | 108.42 | 109.46 | 962,286 | -1.54(-1.39%) |
May 14, 2018 | 109.43 | 111.27 | 108.86 | 111.01 | 1,028,888 | +1.53(+1.39%) |
May 11, 2018 | 108.00 | 111.64 | 107.34 | 109.48 | 1,484,065 | +1.56(+1.45%) |
May 10, 2018 | 107.94 | 108.25 | 106.60 | 107.92 | 651,150 | +0.22(+0.20%) |
May 09, 2018 | 106.68 | 107.84 | 102.11 | 107.70 | 1,617,445 | +1.09(+1.02%) |
May 08, 2018 | 108.45 | 108.60 | 106.17 | 106.62 | 1,188,567 | +0.60(+0.57%) |
May 07, 2018 | 106.79 | 107.25 | 105.06 | 106.01 | 736,748 | -0.48(-0.45%) |
May 04, 2018 | 104.97 | 107.47 | 103.91 | 106.50 | 943,064 | +1.13(+1.07%) |
May 03, 2018 | 105.50 | 106.44 | 104.55 | 105.37 | 779,597 | -0.43(-0.41%) |
May 02, 2018 | 105.44 | 106.88 | 103.88 | 105.80 | 1,219,276 | +0.29(+0.28%) |