Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 157.22 | 157.22 | 153.35 | 153.44 | 1,470,276 | -4.36(-2.77%) |
May 30, 2019 | 156.66 | 158.27 | 156.31 | 157.81 | 1,188,966 | +1.90(+1.22%) |
May 29, 2019 | 157.91 | 157.91 | 153.55 | 155.91 | 1,577,400 | -2.44(-1.54%) |
May 28, 2019 | 156.76 | 161.38 | 156.76 | 158.35 | 1,817,783 | +1.39(+0.88%) |
May 24, 2019 | 158.41 | 158.62 | 156.19 | 156.97 | 1,341,457 | -0.35(-0.22%) |
May 23, 2019 | 157.92 | 158.60 | 155.17 | 157.32 | 1,505,824 | -1.94(-1.22%) |
May 22, 2019 | 160.07 | 160.62 | 158.95 | 159.26 | 1,215,410 | -0.54(-0.34%) |
May 21, 2019 | 160.18 | 160.78 | 158.96 | 159.80 | 1,256,704 | +0.72(+0.45%) |
May 20, 2019 | 158.80 | 160.08 | 157.41 | 159.07 | 1,503,097 | -0.23(-0.14%) |
May 17, 2019 | 160.45 | 163.31 | 159.26 | 159.30 | 1,862,194 | -2.93(-1.80%) |
May 16, 2019 | 161.56 | 164.41 | 159.84 | 162.23 | 1,804,039 | +0.69(+0.43%) |
May 15, 2019 | 158.52 | 161.73 | 158.28 | 161.54 | 1,423,606 | +2.82(+1.78%) |
May 14, 2019 | 157.34 | 159.36 | 157.06 | 158.71 | 1,937,991 | +1.81(+1.15%) |
May 13, 2019 | 153.49 | 157.05 | 152.85 | 156.91 | 2,564,878 | +0.71(+0.46%) |
May 10, 2019 | 156.34 | 157.42 | 153.47 | 156.20 | 2,754,360 | -0.93(-0.59%) |
May 09, 2019 | 157.76 | 157.76 | 154.83 | 157.13 | 1,995,505 | -1.35(-0.85%) |
May 08, 2019 | 158.83 | 160.43 | 157.99 | 158.48 | 2,261,685 | -0.51(-0.32%) |
May 07, 2019 | 160.43 | 160.69 | 157.25 | 158.99 | 2,645,208 | -2.62(-1.62%) |
May 06, 2019 | 162.34 | 164.06 | 160.62 | 161.61 | 2,279,292 | -4.16(-2.51%) |
May 03, 2019 | 162.54 | 165.96 | 161.33 | 165.78 | 1,382,914 | +3.97(+2.45%) |
May 02, 2019 | 160.43 | 162.00 | 158.42 | 161.80 | 2,445,196 | -0.05(-0.03%) |
May 01, 2019 | 171.06 | 171.26 | 161.40 | 161.85 | 3,530,267 | -1.44(-0.88%) |
Apr 30, 2019 | 164.08 | 164.38 | 162.69 | 163.28 | 1,889,722 | -0.62(-0.38%) |
Apr 29, 2019 | 163.78 | 164.62 | 162.75 | 163.90 | 1,369,093 | -0.04(-0.02%) |
Apr 26, 2019 | 162.51 | 164.18 | 162.00 | 163.94 | 862,703 | +2.00(+1.24%) |
Apr 25, 2019 | 162.24 | 162.45 | 160.98 | 161.94 | 777,061 | -0.03(-0.02%) |
Apr 24, 2019 | 162.36 | 163.02 | 161.14 | 161.96 | 768,324 | -0.66(-0.40%) |
Apr 23, 2019 | 161.35 | 163.28 | 161.21 | 162.62 | 1,180,611 | +1.13(+0.70%) |
Apr 22, 2019 | 161.58 | 162.25 | 159.92 | 161.49 | 1,029,875 | -0.39(-0.24%) |
Apr 18, 2019 | 161.41 | 162.89 | 161.07 | 161.88 | 1,190,571 | +0.76(+0.47%) |
Apr 17, 2019 | 162.25 | 162.33 | 159.79 | 161.12 | 1,393,442 | -0.29(-0.18%) |
Apr 16, 2019 | 159.67 | 161.56 | 159.06 | 161.41 | 1,402,431 | +2.60(+1.64%) |
Apr 15, 2019 | 159.01 | 159.80 | 157.89 | 158.81 | 1,133,526 | -0.40(-0.25%) |
Apr 12, 2019 | 160.19 | 161.06 | 158.88 | 159.21 | 1,278,956 | -0.50(-0.31%) |
Apr 11, 2019 | 159.36 | 159.97 | 158.45 | 159.70 | 1,684,819 | +1.44(+0.91%) |
Apr 10, 2019 | 156.44 | 158.55 | 155.80 | 158.26 | 1,027,972 | +2.54(+1.63%) |
Apr 09, 2019 | 156.24 | 156.59 | 155.18 | 155.72 | 1,117,974 | -0.92(-0.59%) |
Apr 08, 2019 | 155.56 | 156.75 | 154.95 | 156.64 | 1,147,949 | +1.25(+0.81%) |
Apr 05, 2019 | 155.35 | 155.84 | 154.83 | 155.39 | 772,214 | +0.41(+0.26%) |
Apr 04, 2019 | 156.64 | 156.81 | 154.53 | 154.98 | 897,339 | -1.15(-0.74%) |
Apr 03, 2019 | 155.34 | 156.65 | 154.92 | 156.13 | 944,064 | +1.01(+0.65%) |
Apr 02, 2019 | 156.08 | 156.53 | 154.41 | 155.12 | 847,420 | -1.47(-0.94%) |
Apr 01, 2019 | 157.56 | 158.64 | 155.98 | 156.59 | 1,136,966 | -0.74(-0.47%) |
Mar 29, 2019 | 156.57 | 157.54 | 156.07 | 157.34 | 1,117,442 | +1.07(+0.69%) |
Mar 28, 2019 | 155.17 | 157.13 | 155.17 | 156.26 | 993,979 | +1.44(+0.93%) |
Mar 27, 2019 | 153.82 | 155.18 | 153.47 | 154.82 | 1,284,024 | +1.04(+0.67%) |
Mar 26, 2019 | 153.05 | 154.78 | 152.46 | 153.78 | 749,290 | +1.74(+1.14%) |
Mar 25, 2019 | 151.14 | 152.33 | 150.71 | 152.04 | 1,220,685 | +0.46(+0.30%) |
Mar 22, 2019 | 153.38 | 154.47 | 151.55 | 151.59 | 1,087,770 | -2.18(-1.42%) |
Mar 21, 2019 | 151.41 | 153.97 | 150.69 | 153.76 | 1,026,093 | +2.00(+1.32%) |
Mar 20, 2019 | 152.85 | 153.05 | 150.44 | 151.77 | 1,805,410 | -0.96(-0.63%) |
Mar 19, 2019 | 155.37 | 155.67 | 152.52 | 152.73 | 1,479,717 | -2.28(-1.47%) |
Mar 18, 2019 | 154.39 | 155.26 | 153.51 | 155.01 | 1,095,397 | +0.34(+0.22%) |
Mar 15, 2019 | 152.63 | 155.27 | 152.32 | 154.67 | 2,244,881 | +2.61(+1.72%) |
Mar 14, 2019 | 151.14 | 152.14 | 150.18 | 152.05 | 1,165,890 | +0.52(+0.35%) |
Mar 13, 2019 | 152.06 | 152.85 | 151.08 | 151.53 | 1,233,987 | +0.21(+0.14%) |
Mar 12, 2019 | 150.35 | 152.06 | 149.99 | 151.32 | 2,111,980 | +1.62(+1.09%) |
Mar 11, 2019 | 148.26 | 150.18 | 147.79 | 149.69 | 1,949,169 | +1.40(+0.94%) |
Mar 08, 2019 | 147.52 | 148.96 | 146.63 | 148.30 | 1,949,106 | +0.61(+0.41%) |
Mar 07, 2019 | 149.75 | 149.92 | 146.51 | 147.69 | 2,530,745 | +1.44(+0.99%) |
Mar 06, 2019 | 147.95 | 148.25 | 145.40 | 146.25 | 2,074,102 | -2.00(-1.35%) |
Mar 05, 2019 | 149.08 | 150.64 | 148.23 | 148.24 | 1,553,953 | -0.29(-0.20%) |
Mar 04, 2019 | 150.00 | 150.69 | 146.72 | 148.54 | 2,209,601 | -0.60(-0.40%) |
Mar 01, 2019 | 150.37 | 151.31 | 148.34 | 149.13 | 1,218,665 | -0.02(-0.01%) |
Feb 28, 2019 | 149.30 | 150.88 | 148.34 | 149.15 | 1,336,532 | -0.11(-0.07%) |
Feb 27, 2019 | 147.78 | 149.64 | 146.71 | 149.26 | 1,388,291 | +0.99(+0.67%) |
Feb 26, 2019 | 148.67 | 149.94 | 147.70 | 148.27 | 2,074,991 | -0.78(-0.52%) |
Feb 25, 2019 | 151.05 | 151.05 | 148.85 | 149.05 | 1,737,880 | -1.63(-1.08%) |
Feb 22, 2019 | 148.35 | 150.76 | 147.36 | 150.68 | 1,410,149 | +2.32(+1.57%) |
Feb 21, 2019 | 147.99 | 148.80 | 147.49 | 148.35 | 1,483,100 | -0.13(-0.09%) |
Feb 20, 2019 | 147.85 | 149.13 | 147.43 | 148.49 | 1,836,842 | +1.20(+0.82%) |
Feb 19, 2019 | 146.26 | 147.71 | 144.41 | 147.28 | 1,597,965 | +0.37(+0.25%) |
Feb 15, 2019 | 146.45 | 147.17 | 145.66 | 146.91 | 1,592,155 | +1.54(+1.06%) |
Feb 14, 2019 | 146.05 | 146.68 | 145.11 | 145.37 | 1,623,346 | -1.72(-1.17%) |
Feb 13, 2019 | 145.01 | 147.13 | 143.74 | 147.09 | 1,682,745 | +2.15(+1.48%) |
Feb 12, 2019 | 146.73 | 146.86 | 144.90 | 144.93 | 1,849,187 | -0.73(-0.50%) |
Feb 11, 2019 | 146.32 | 146.32 | 144.77 | 145.66 | 1,854,763 | -0.97(-0.66%) |
Feb 08, 2019 | 144.35 | 146.63 | 143.60 | 146.63 | 2,614,658 | +2.28(+1.58%) |
Feb 07, 2019 | 141.22 | 144.94 | 139.91 | 144.35 | 2,928,626 | +1.95(+1.37%) |
Feb 06, 2019 | 141.99 | 144.24 | 139.32 | 142.40 | 3,909,135 | -1.68(-1.16%) |
Feb 05, 2019 | 141.22 | 148.81 | 140.67 | 144.08 | 11,098,521 | +15.02(+11.64%) |
Feb 04, 2019 | 129.73 | 130.01 | 128.32 | 129.06 | 2,796,486 | -0.52(-0.40%) |
Feb 01, 2019 | 130.10 | 130.51 | 128.75 | 129.58 | 2,832,221 | +0.28(+0.22%) |
Jan 31, 2019 | 127.54 | 129.84 | 126.89 | 129.29 | 3,555,384 | +1.93(+1.52%) |
Jan 30, 2019 | 124.82 | 127.46 | 123.81 | 127.36 | 3,551,622 | +3.77(+3.05%) |
Jan 29, 2019 | 125.74 | 125.76 | 123.48 | 123.59 | 3,097,018 | -1.50(-1.20%) |
Jan 28, 2019 | 120.86 | 125.24 | 120.13 | 125.09 | 3,455,781 | +3.71(+3.05%) |
Jan 25, 2019 | 119.11 | 121.81 | 119.11 | 121.38 | 2,525,818 | +2.69(+2.27%) |
Jan 24, 2019 | 119.97 | 120.43 | 118.04 | 118.69 | 2,219,891 | -1.57(-1.31%) |
Jan 23, 2019 | 120.57 | 122.89 | 119.27 | 120.26 | 2,544,495 | +1.07(+0.90%) |
Jan 22, 2019 | 120.94 | 121.33 | 118.18 | 119.19 | 2,328,954 | -1.69(-1.40%) |
Jan 18, 2019 | 119.67 | 122.39 | 119.51 | 120.88 | 2,174,151 | +2.00(+1.68%) |
Jan 17, 2019 | 118.49 | 120.05 | 118.32 | 118.88 | 1,559,131 | +0.25(+0.21%) |
Jan 16, 2019 | 118.79 | 119.82 | 117.88 | 118.63 | 2,029,930 | +0.09(+0.07%) |
Jan 15, 2019 | 118.48 | 119.44 | 118.07 | 118.55 | 1,666,338 | +0.16(+0.14%) |
Jan 14, 2019 | 118.74 | 119.56 | 118.39 | 118.39 | 2,545,606 | -0.98(-0.82%) |
Jan 11, 2019 | 118.74 | 120.01 | 117.63 | 119.36 | 3,055,059 | +0.61(+0.51%) |
Jan 10, 2019 | 116.15 | 119.36 | 115.13 | 118.76 | 4,690,609 | -2.40(-1.98%) |
Jan 09, 2019 | 123.98 | 124.55 | 120.63 | 121.15 | 2,878,216 | -4.64(-3.69%) |
Jan 08, 2019 | 126.11 | 126.82 | 123.84 | 125.80 | 2,098,684 | +1.17(+0.94%) |
Jan 07, 2019 | 122.66 | 125.48 | 121.80 | 124.63 | 2,439,980 | +1.50(+1.22%) |
Jan 04, 2019 | 120.82 | 123.96 | 120.39 | 123.14 | 2,206,543 | +4.02(+3.37%) |
Jan 03, 2019 | 123.02 | 124.04 | 118.66 | 119.12 | 4,076,830 | -5.93(-4.74%) |
Jan 02, 2019 | 123.12 | 125.54 | 122.71 | 125.05 | 1,730,513 | +1.74(+1.41%) |
Dec 31, 2018 | 122.95 | 124.11 | 122.35 | 123.31 | 1,301,367 | +1.46(+1.20%) |
Dec 28, 2018 | 122.05 | 123.53 | 120.62 | 121.85 | 1,447,605 | +0.16(+0.13%) |
Dec 27, 2018 | 118.98 | 121.75 | 117.22 | 121.68 | 1,348,072 | +1.41(+1.17%) |
Dec 26, 2018 | 116.65 | 120.29 | 115.29 | 120.27 | 1,326,674 | +4.21(+3.63%) |
Dec 24, 2018 | 118.79 | 118.81 | 115.67 | 116.06 | 906,125 | -3.19(-2.67%) |
Dec 21, 2018 | 117.69 | 122.27 | 117.69 | 119.25 | 3,758,604 | +0.86(+0.73%) |
Dec 20, 2018 | 121.31 | 121.82 | 117.04 | 118.39 | 2,384,530 | -3.44(-2.82%) |
Dec 19, 2018 | 124.06 | 126.19 | 121.00 | 121.83 | 1,894,491 | -2.24(-1.80%) |
Dec 18, 2018 | 123.78 | 124.53 | 122.96 | 124.06 | 1,674,487 | +0.57(+0.46%) |
Dec 17, 2018 | 127.67 | 127.73 | 122.90 | 123.50 | 2,922,264 | -4.62(-3.61%) |
Dec 14, 2018 | 131.97 | 132.53 | 127.89 | 128.12 | 2,507,143 | -4.69(-3.53%) |
Dec 13, 2018 | 131.84 | 133.77 | 131.71 | 132.81 | 1,609,859 | +1.33(+1.01%) |
Dec 12, 2018 | 133.29 | 134.26 | 131.35 | 131.48 | 1,569,415 | -0.36(-0.27%) |
Dec 11, 2018 | 131.82 | 132.87 | 130.57 | 131.84 | 1,408,698 | +1.07(+0.82%) |
Dec 10, 2018 | 129.35 | 131.29 | 128.30 | 130.77 | 1,846,469 | +0.82(+0.63%) |
Dec 07, 2018 | 133.68 | 134.60 | 128.72 | 129.96 | 2,743,065 | -4.05(-3.02%) |
Dec 06, 2018 | 135.09 | 135.47 | 131.44 | 134.00 | 3,530,021 | -2.56(-1.87%) |
Dec 04, 2018 | 144.06 | 144.06 | 136.54 | 136.56 | 3,272,728 | -8.11(-5.61%) |
Dec 03, 2018 | 136.69 | 144.93 | 136.69 | 144.68 | 5,389,264 | +9.47(+7.00%) |
Nov 30, 2018 | 134.13 | 135.40 | 133.51 | 135.21 | 5,090,992 | +1.10(+0.82%) |
Nov 29, 2018 | 132.35 | 134.97 | 132.00 | 134.11 | 2,243,983 | +1.64(+1.24%) |
Nov 28, 2018 | 132.22 | 133.53 | 131.46 | 132.47 | 2,929,061 | +0.20(+0.15%) |
Nov 27, 2018 | 132.83 | 133.00 | 130.68 | 132.27 | 2,781,508 | -0.89(-0.67%) |
Nov 26, 2018 | 133.63 | 134.46 | 132.38 | 133.16 | 2,282,774 | +0.78(+0.59%) |
Nov 23, 2018 | 132.01 | 133.09 | 131.16 | 132.38 | 1,028,189 | -0.53(-0.40%) |
Nov 21, 2018 | 132.91 | 132.91 | 132.91 | 0 | -1.28(-0.95%) | |
Nov 20, 2018 | 134.07 | 136.74 | 133.77 | 134.19 | 1,763,835 | -0.80(-0.59%) |
Nov 19, 2018 | 135.97 | 136.92 | 134.09 | 134.99 | 1,770,143 | -1.09(-0.80%) |
Nov 16, 2018 | 136.20 | 137.94 | 134.69 | 136.08 | 2,512,104 | -0.78(-0.57%) |
Nov 15, 2018 | 136.50 | 136.86 | 134.80 | 136.86 | 1,789,188 | +0.01(+0.01%) |
Nov 14, 2018 | 135.93 | 138.10 | 135.56 | 136.85 | 2,159,475 | +1.37(+1.01%) |
Nov 13, 2018 | 134.44 | 136.04 | 133.59 | 135.48 | 2,286,798 | +2.16(+1.62%) |
Nov 12, 2018 | 132.36 | 134.35 | 130.69 | 133.32 | 3,015,378 | +0.82(+0.62%) |
Nov 09, 2018 | 131.20 | 133.22 | 130.76 | 132.50 | 2,077,227 | -1.38(-1.03%) |
Nov 08, 2018 | 134.09 | 134.17 | 132.38 | 133.88 | 1,674,300 | -0.61(-0.46%) |
Nov 07, 2018 | 133.83 | 134.95 | 132.77 | 134.49 | 1,306,425 | -0.06(-0.04%) |
Nov 06, 2018 | 134.60 | 135.49 | 133.71 | 134.55 | 1,511,019 | +0.56(+0.42%) |
Nov 05, 2018 | 134.24 | 134.43 | 131.21 | 133.99 | 3,065,681 | -1.23(-0.91%) |
Nov 02, 2018 | 134.51 | 137.62 | 134.51 | 135.22 | 3,123,832 | +1.11(+0.82%) |
Nov 01, 2018 | 129.57 | 134.35 | 129.29 | 134.11 | 2,898,049 | +4.25(+3.27%) |
Oct 31, 2018 | 135.46 | 138.26 | 127.81 | 129.86 | 5,786,274 | +5.88(+4.74%) |
Oct 30, 2018 | 119.67 | 124.43 | 119.34 | 123.98 | 3,727,667 | +4.50(+3.76%) |
Oct 29, 2018 | 119.29 | 121.66 | 118.20 | 119.49 | 2,874,197 | +0.79(+0.67%) |
Oct 26, 2018 | 118.04 | 119.47 | 116.16 | 118.69 | 1,715,694 | -0.75(-0.62%) |
Oct 25, 2018 | 118.00 | 120.45 | 117.31 | 119.44 | 1,674,850 | +2.02(+1.72%) |
Oct 24, 2018 | 118.75 | 120.83 | 117.27 | 117.42 | 2,014,812 | -0.97(-0.82%) |
Oct 23, 2018 | 117.60 | 119.33 | 115.21 | 118.39 | 2,822,893 | -0.84(-0.71%) |
Oct 22, 2018 | 118.96 | 120.07 | 118.39 | 119.23 | 1,925,436 | +0.70(+0.59%) |
Oct 19, 2018 | 121.13 | 122.70 | 118.53 | 118.53 | 2,048,440 | -1.25(-1.04%) |
Oct 18, 2018 | 121.73 | 121.86 | 118.73 | 119.78 | 2,484,704 | -1.94(-1.59%) |
Oct 17, 2018 | 121.49 | 122.32 | 120.62 | 121.72 | 2,061,595 | +0.32(+0.27%) |
Oct 16, 2018 | 120.32 | 121.96 | 120.15 | 121.40 | 2,408,349 | +2.47(+2.08%) |
Oct 15, 2018 | 119.77 | 120.22 | 118.48 | 118.92 | 2,190,769 | -0.43(-0.36%) |
Oct 12, 2018 | 122.15 | 123.07 | 117.81 | 119.36 | 3,932,307 | -1.66(-1.37%) |
Oct 11, 2018 | 122.47 | 123.33 | 120.61 | 121.02 | 3,793,897 | -1.72(-1.40%) |
Oct 10, 2018 | 128.75 | 129.23 | 122.73 | 122.74 | 5,383,202 | -9.85(-7.43%) |
Oct 09, 2018 | 131.92 | 133.31 | 131.75 | 132.59 | 1,326,180 | +0.33(+0.25%) |
Oct 08, 2018 | 130.31 | 132.56 | 129.76 | 132.26 | 1,676,163 | +1.58(+1.21%) |
Oct 05, 2018 | 128.97 | 131.53 | 128.97 | 130.68 | 2,534,859 | +1.10(+0.85%) |
Oct 04, 2018 | 133.06 | 134.10 | 128.45 | 129.58 | 3,883,016 | -5.81(-4.29%) |
Oct 03, 2018 | 137.01 | 137.95 | 135.31 | 135.39 | 1,325,592 | -0.96(-0.71%) |
Oct 02, 2018 | 137.38 | 138.17 | 136.16 | 136.35 | 1,767,921 | -1.39(-1.01%) |
Oct 01, 2018 | 137.74 | 139.11 | 137.24 | 137.74 | 1,876,187 | +0.43(+0.32%) |
Sep 28, 2018 | 135.81 | 137.63 | 135.81 | 137.31 | 1,726,913 | +1.13(+0.83%) |
Sep 27, 2018 | 134.26 | 136.41 | 134.21 | 136.17 | 1,356,506 | +2.26(+1.69%) |
Sep 26, 2018 | 134.43 | 135.09 | 132.78 | 133.92 | 1,270,857 | -0.33(-0.25%) |
Sep 25, 2018 | 136.54 | 137.00 | 134.14 | 134.25 | 1,743,435 | -1.44(-1.06%) |
Sep 24, 2018 | 134.95 | 136.50 | 134.60 | 135.68 | 1,459,370 | +0.06(+0.04%) |
Sep 21, 2018 | 135.94 | 137.53 | 135.12 | 135.63 | 2,693,082 | +0.90(+0.67%) |
Sep 20, 2018 | 133.63 | 134.96 | 132.63 | 134.73 | 1,743,067 | +2.77(+2.10%) |
Sep 19, 2018 | 132.28 | 132.93 | 131.18 | 131.96 | 1,271,548 | -0.60(-0.46%) |
Sep 18, 2018 | 132.66 | 133.60 | 131.67 | 132.56 | 1,594,557 | +0.39(+0.29%) |
Sep 17, 2018 | 133.14 | 133.14 | 131.35 | 132.18 | 1,987,198 | -0.98(-0.74%) |
Sep 14, 2018 | 132.84 | 133.98 | 132.22 | 133.16 | 1,615,468 | +0.76(+0.57%) |
Sep 13, 2018 | 132.18 | 132.90 | 131.41 | 132.40 | 1,171,772 | +0.38(+0.29%) |
Sep 12, 2018 | 131.06 | 132.54 | 130.43 | 132.03 | 1,819,887 | +1.47(+1.13%) |
Sep 11, 2018 | 130.25 | 130.75 | 128.95 | 130.55 | 2,166,598 | -0.36(-0.27%) |
Sep 10, 2018 | 131.75 | 132.65 | 130.86 | 130.91 | 1,517,648 | -0.21(-0.16%) |
Sep 07, 2018 | 130.32 | 131.52 | 129.00 | 131.12 | 1,785,863 | +0.09(+0.06%) |
Sep 06, 2018 | 129.65 | 131.96 | 129.47 | 131.03 | 1,767,770 | +0.88(+0.68%) |
Sep 05, 2018 | 129.81 | 130.95 | 128.67 | 130.16 | 2,250,730 | -0.38(-0.29%) |
Sep 04, 2018 | 131.22 | 132.23 | 130.30 | 130.53 | 2,528,629 | -1.86(-1.41%) |
Aug 31, 2018 | 132.40 | 132.40 | 132.40 | 0 | +0.59(+0.44%) | |
Aug 30, 2018 | 132.14 | 132.78 | 131.49 | 131.81 | 1,914,342 | -0.46(-0.35%) |
Aug 29, 2018 | 132.40 | 133.92 | 132.03 | 132.27 | 2,686,864 | +0.26(+0.20%) |
Aug 28, 2018 | 134.68 | 137.58 | 131.49 | 132.01 | 3,424,174 | +1.73(+1.33%) |
Aug 27, 2018 | 128.36 | 131.26 | 128.15 | 130.27 | 2,003,045 | +2.51(+1.96%) |
Aug 24, 2018 | 125.68 | 128.38 | 125.60 | 127.77 | 2,105,576 | +2.32(+1.85%) |
Aug 23, 2018 | 126.48 | 126.62 | 124.48 | 125.45 | 3,274,933 | -1.83(-1.44%) |
Aug 22, 2018 | 128.63 | 128.72 | 126.06 | 127.28 | 3,018,826 | -1.47(-1.14%) |
Aug 21, 2018 | 133.31 | 134.18 | 127.11 | 128.75 | 5,604,374 | -3.70(-2.80%) |
Aug 20, 2018 | 132.97 | 136.62 | 131.15 | 132.45 | 6,658,619 | +4.35(+3.40%) |
Aug 17, 2018 | 126.65 | 128.36 | 125.92 | 128.10 | 4,827,512 | +2.23(+1.77%) |
Aug 16, 2018 | 126.58 | 130.96 | 125.18 | 125.86 | 3,195,109 | +0.04(+0.03%) |
Aug 15, 2018 | 124.75 | 125.92 | 123.77 | 125.83 | 2,076,043 | +0.45(+0.36%) |
Aug 14, 2018 | 125.11 | 125.75 | 123.77 | 125.37 | 2,057,829 | +0.68(+0.54%) |
Aug 13, 2018 | 125.69 | 125.86 | 123.66 | 124.70 | 2,052,520 | -0.38(-0.30%) |
Aug 10, 2018 | 123.65 | 126.64 | 121.38 | 125.07 | 2,079,257 | +0.53(+0.42%) |
Aug 09, 2018 | 124.90 | 125.45 | 122.94 | 124.55 | 3,276,413 | -0.89(-0.71%) |
Aug 08, 2018 | 127.16 | 127.49 | 125.41 | 125.44 | 1,642,372 | -2.10(-1.65%) |
Aug 07, 2018 | 127.99 | 128.80 | 127.14 | 127.54 | 1,217,785 | +0.25(+0.20%) |
Aug 06, 2018 | 127.57 | 128.44 | 126.29 | 127.29 | 1,397,587 | +0.09(+0.07%) |
Aug 03, 2018 | 128.86 | 129.82 | 126.15 | 127.20 | 1,857,992 | -1.65(-1.28%) |
Aug 02, 2018 | 126.66 | 129.20 | 126.04 | 128.85 | 1,759,780 | +2.18(+1.72%) |
Aug 01, 2018 | 126.58 | 127.15 | 125.60 | 126.67 | 2,333,376 | -0.48(-0.38%) |
Jul 31, 2018 | 125.89 | 127.99 | 124.41 | 127.16 | 2,897,095 | +0.83(+0.66%) |
Jul 30, 2018 | 128.91 | 129.09 | 126.12 | 126.33 | 4,066,315 | -2.57(-2.00%) |
Jul 27, 2018 | 131.87 | 132.56 | 128.84 | 128.90 | 2,134,123 | -2.76(-2.10%) |
Jul 26, 2018 | 133.73 | 134.66 | 131.55 | 131.66 | 2,107,940 | -1.69(-1.27%) |
Jul 25, 2018 | 131.45 | 133.41 | 131.45 | 133.35 | 1,779,905 | +1.81(+1.38%) |
Jul 24, 2018 | 133.74 | 134.90 | 131.36 | 131.54 | 1,891,692 | -1.70(-1.27%) |
Jul 23, 2018 | 132.86 | 133.45 | 132.56 | 133.23 | 1,069,767 | +0.29(+0.22%) |
Jul 20, 2018 | 132.39 | 134.03 | 131.93 | 132.94 | 1,373,485 | +0.62(+0.47%) |
Jul 19, 2018 | 132.37 | 133.03 | 132.16 | 132.32 | 1,396,072 | -0.74(-0.56%) |
Jul 18, 2018 | 134.51 | 135.67 | 131.74 | 133.06 | 1,972,760 | -0.93(-0.70%) |
Jul 17, 2018 | 132.52 | 134.52 | 132.52 | 134.00 | 1,829,015 | +1.18(+0.89%) |
Jul 16, 2018 | 132.31 | 133.38 | 131.79 | 132.82 | 1,228,863 | +0.43(+0.33%) |
Jul 13, 2018 | 131.14 | 133.22 | 130.15 | 132.38 | 1,504,843 | +1.55(+1.19%) |
Jul 12, 2018 | 131.95 | 132.35 | 130.41 | 130.83 | 2,030,669 | -0.59(-0.45%) |
Jul 11, 2018 | 135.49 | 135.76 | 130.09 | 131.42 | 2,810,828 | -4.83(-3.55%) |
Jul 10, 2018 | 134.63 | 136.47 | 134.17 | 136.26 | 1,876,514 | +1.85(+1.37%) |
Jul 09, 2018 | 134.18 | 134.84 | 133.66 | 134.41 | 1,461,164 | +0.21(+0.15%) |
Jul 06, 2018 | 134.65 | 134.65 | 132.78 | 134.20 | 1,827,791 | -1.06(-0.79%) |
Jul 05, 2018 | 135.29 | 135.67 | 133.76 | 135.27 | 1,961,452 | +1.51(+1.13%) |
Jul 03, 2018 | 133.76 | 133.76 | 133.76 | 0 | -0.74(-0.55%) | |
Jul 02, 2018 | 134.02 | 134.66 | 132.99 | 134.50 | 1,528,985 | +0.05(+0.03%) |
Jun 29, 2018 | 135.69 | 136.23 | 134.43 | 134.46 | 2,366,976 | +0.13(+0.10%) |
Jun 28, 2018 | 136.62 | 136.62 | 132.63 | 134.33 | 3,974,325 | -2.30(-1.68%) |
Jun 27, 2018 | 139.10 | 141.00 | 136.61 | 136.62 | 1,554,884 | -1.65(-1.19%) |
Jun 26, 2018 | 137.28 | 138.89 | 137.22 | 138.27 | 1,764,017 | +1.06(+0.77%) |
Jun 25, 2018 | 140.30 | 140.90 | 136.44 | 137.22 | 3,056,316 | -6.89(-4.78%) |
Jun 22, 2018 | 143.82 | 144.76 | 143.04 | 144.11 | 1,437,784 | +1.00(+0.70%) |
Jun 21, 2018 | 144.31 | 144.31 | 142.71 | 143.11 | 1,292,418 | -1.13(-0.78%) |
Jun 20, 2018 | 146.95 | 146.97 | 143.63 | 144.24 | 2,057,668 | -1.82(-1.25%) |
Jun 19, 2018 | 146.69 | 147.19 | 145.40 | 146.06 | 1,553,435 | -1.93(-1.30%) |
Jun 18, 2018 | 148.91 | 149.64 | 147.44 | 147.99 | 1,576,739 | -0.92(-0.62%) |
Jun 15, 2018 | 149.03 | 147.35 | 148.91 | 1,689,030 | +1.56(+1.06%) | |
Jun 14, 2018 | 146.37 | 147.84 | 146.33 | 147.35 | 1,065,220 | +0.71(+0.48%) |
Jun 13, 2018 | 148.40 | 148.54 | 146.17 | 146.64 | 1,896,490 | -1.38(-0.94%) |
Jun 12, 2018 | 146.10 | 148.54 | 145.55 | 148.03 | 1,712,610 | +1.92(+1.32%) |
Jun 11, 2018 | 144.31 | 146.72 | 144.28 | 146.10 | 1,389,587 | +1.88(+1.31%) |
Jun 08, 2018 | 142.71 | 144.39 | 142.47 | 144.22 | 1,043,189 | +1.45(+1.02%) |
Jun 07, 2018 | 139.42 | 143.21 | 139.07 | 142.77 | 1,691,570 | +3.11(+2.23%) |
Jun 06, 2018 | 138.91 | 139.66 | 1,557,657 | -0.46(-0.33%) | ||
Jun 05, 2018 | 140.64 | 141.04 | 139.07 | 140.12 | 1,729,462 | -0.43(-0.31%) |
Jun 04, 2018 | 140.59 | 141.45 | 140.25 | 140.56 | 1,822,624 | +0.72(+0.51%) |