Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 156.36 | 157.64 | 155.30 | 156.97 | 93,319 | +0.92(+0.59%) |
Apr 29, 2019 | 156.35 | 156.56 | 154.47 | 156.04 | 98,769 | -0.60(-0.38%) |
Apr 26, 2019 | 155.76 | 157.82 | 155.74 | 156.64 | 66,032 | +1.09(+0.70%) |
Apr 25, 2019 | 156.21 | 156.38 | 154.33 | 155.55 | 61,125 | -0.99(-0.63%) |
Apr 24, 2019 | 155.12 | 157.18 | 155.03 | 156.54 | 155,026 | +1.81(+1.17%) |
Apr 23, 2019 | 152.77 | 155.74 | 152.41 | 154.73 | 191,173 | +1.98(+1.29%) |
Apr 22, 2019 | 154.06 | 154.91 | 152.54 | 152.75 | 68,032 | -1.18(-0.77%) |
Apr 18, 2019 | 153.99 | 154.81 | 153.12 | 153.93 | 78,895 | -0.07(-0.05%) |
Apr 17, 2019 | 156.21 | 156.21 | 153.59 | 154.01 | 105,801 | -1.65(-1.06%) |
Apr 16, 2019 | 153.47 | 155.84 | 152.50 | 155.66 | 97,998 | +2.48(+1.62%) |
Apr 15, 2019 | 154.27 | 154.47 | 152.46 | 153.18 | 74,866 | -1.42(-0.92%) |
Apr 12, 2019 | 153.26 | 155.26 | 151.67 | 154.60 | 258,853 | +1.87(+1.22%) |
Apr 11, 2019 | 152.16 | 153.49 | 151.31 | 152.73 | 123,519 | +0.67(+0.44%) |
Apr 10, 2019 | 153.57 | 155.09 | 149.83 | 152.06 | 432,262 | -8.12(-5.07%) |
Apr 09, 2019 | 157.41 | 161.24 | 157.41 | 160.19 | 266,086 | +2.43(+1.54%) |
Apr 08, 2019 | 157.19 | 158.17 | 156.63 | 157.76 | 116,158 | +0.87(+0.56%) |
Apr 05, 2019 | 156.66 | 157.89 | 156.16 | 156.89 | 104,681 | +0.39(+0.25%) |
Apr 04, 2019 | 157.85 | 157.85 | 155.77 | 156.50 | 72,276 | -1.35(-0.85%) |
Apr 03, 2019 | 159.10 | 159.54 | 157.50 | 157.84 | 82,720 | -0.70(-0.44%) |
Apr 02, 2019 | 159.79 | 160.09 | 156.87 | 158.54 | 100,544 | -1.09(-0.68%) |
Apr 01, 2019 | 157.77 | 160.94 | 155.30 | 159.63 | 139,874 | +2.14(+1.36%) |
Mar 29, 2019 | 158.04 | 158.04 | 156.08 | 157.49 | 141,476 | -0.11(-0.07%) |
Mar 28, 2019 | 156.22 | 158.24 | 156.20 | 157.60 | 91,091 | +1.74(+1.12%) |
Mar 27, 2019 | 158.95 | 159.14 | 154.83 | 155.87 | 89,657 | -3.48(-2.19%) |
Mar 26, 2019 | 158.41 | 160.71 | 158.41 | 159.35 | 93,097 | +1.49(+0.94%) |
Mar 25, 2019 | 157.50 | 159.07 | 156.44 | 157.86 | 92,683 | -0.12(-0.08%) |
Mar 22, 2019 | 160.91 | 162.61 | 156.89 | 157.98 | 119,206 | -3.52(-2.18%) |
Mar 21, 2019 | 159.55 | 162.49 | 159.32 | 161.51 | 108,834 | +2.25(+1.41%) |
Mar 20, 2019 | 160.76 | 161.15 | 157.19 | 159.26 | 107,140 | -1.19(-0.74%) |
Mar 19, 2019 | 161.05 | 161.55 | 159.96 | 160.45 | 117,351 | -0.07(-0.05%) |
Mar 18, 2019 | 162.78 | 164.03 | 159.64 | 160.52 | 101,626 | -2.67(-1.63%) |
Mar 15, 2019 | 163.83 | 164.66 | 163.06 | 163.19 | 176,119 | -0.64(-0.39%) |
Mar 14, 2019 | 164.59 | 165.25 | 163.36 | 163.83 | 78,610 | -0.51(-0.31%) |
Mar 13, 2019 | 164.00 | 165.64 | 163.94 | 164.34 | 83,955 | +0.52(+0.32%) |
Mar 12, 2019 | 164.12 | 164.93 | 162.81 | 163.82 | 80,757 | +0.37(+0.23%) |
Mar 11, 2019 | 162.36 | 164.24 | 161.13 | 163.45 | 117,183 | -0.27(-0.16%) |
Mar 08, 2019 | 163.34 | 163.91 | 162.73 | 163.72 | 79,614 | +0.47(+0.28%) |
Mar 07, 2019 | 163.74 | 164.46 | 163.10 | 163.25 | 60,795 | -0.38(-0.23%) |
Mar 06, 2019 | 164.71 | 164.71 | 162.20 | 163.63 | 69,126 | -0.80(-0.49%) |
Mar 05, 2019 | 164.42 | 165.84 | 163.58 | 164.44 | 67,567 | +0.85(+0.52%) |
Mar 04, 2019 | 165.76 | 166.05 | 162.58 | 163.59 | 67,091 | -2.04(-1.23%) |
Mar 01, 2019 | 166.62 | 166.75 | 164.18 | 165.63 | 84,240 | -0.72(-0.43%) |
Feb 28, 2019 | 167.28 | 167.34 | 166.06 | 166.35 | 72,169 | -0.94(-0.56%) |
Feb 27, 2019 | 167.40 | 168.08 | 166.78 | 167.29 | 89,784 | -0.85(-0.51%) |
Feb 26, 2019 | 167.43 | 168.68 | 167.08 | 168.14 | 86,593 | +0.89(+0.53%) |
Feb 25, 2019 | 168.34 | 168.87 | 166.88 | 167.25 | 93,978 | -0.30(-0.18%) |
Feb 22, 2019 | 166.12 | 168.97 | 164.51 | 167.55 | 57,666 | +1.52(+0.92%) |
Feb 21, 2019 | 166.01 | 166.64 | 164.97 | 166.02 | 98,961 | +0.01(+0.01%) |
Feb 20, 2019 | 163.79 | 166.60 | 162.75 | 166.01 | 110,274 | +1.92(+1.17%) |
Feb 19, 2019 | 161.23 | 164.99 | 161.23 | 164.09 | 97,500 | +2.87(+1.78%) |
Feb 15, 2019 | 160.94 | 163.03 | 159.87 | 161.22 | 140,615 | +1.01(+0.63%) |
Feb 14, 2019 | 161.08 | 161.97 | 160.05 | 160.21 | 128,773 | -1.64(-1.01%) |
Feb 13, 2019 | 164.16 | 165.10 | 161.54 | 161.84 | 161,350 | -2.23(-1.36%) |
Feb 12, 2019 | 164.48 | 164.56 | 163.12 | 164.07 | 56,256 | +0.61(+0.38%) |
Feb 11, 2019 | 164.75 | 165.75 | 162.84 | 163.46 | 72,811 | -1.23(-0.75%) |
Feb 08, 2019 | 163.63 | 167.43 | 163.04 | 164.69 | 138,464 | -0.11(-0.07%) |
Feb 07, 2019 | 166.46 | 166.46 | 163.92 | 164.80 | 108,372 | -2.22(-1.33%) |
Feb 06, 2019 | 169.30 | 169.30 | 166.73 | 167.02 | 78,700 | -2.47(-1.46%) |
Feb 05, 2019 | 169.16 | 170.50 | 167.96 | 169.49 | 121,501 | +1.01(+0.60%) |
Feb 04, 2019 | 167.54 | 168.97 | 166.77 | 168.48 | 133,239 | +0.90(+0.54%) |
Feb 01, 2019 | 168.56 | 170.09 | 167.31 | 167.58 | 117,377 | -1.36(-0.80%) |
Jan 31, 2019 | 165.56 | 169.14 | 163.51 | 168.93 | 111,794 | +3.91(+2.37%) |
Jan 30, 2019 | 165.19 | 166.68 | 164.72 | 165.02 | 121,221 | -0.25(-0.15%) |
Jan 29, 2019 | 162.26 | 165.76 | 161.43 | 165.27 | 83,923 | +3.39(+2.10%) |
Jan 28, 2019 | 159.75 | 162.67 | 159.13 | 161.88 | 61,777 | +1.51(+0.94%) |
Jan 25, 2019 | 161.07 | 161.71 | 159.52 | 160.36 | 118,991 | -0.04(-0.02%) |
Jan 24, 2019 | 163.21 | 164.66 | 160.22 | 160.40 | 76,083 | -2.54(-1.56%) |
Jan 23, 2019 | 163.55 | 164.90 | 162.23 | 162.94 | 103,058 | +0.20(+0.13%) |
Jan 22, 2019 | 167.36 | 167.51 | 160.88 | 162.73 | 139,874 | -4.51(-2.70%) |
Jan 18, 2019 | 164.58 | 167.54 | 163.63 | 167.24 | 123,940 | +2.20(+1.33%) |
Jan 17, 2019 | 166.04 | 170.77 | 163.83 | 165.04 | 132,532 | -1.57(-0.94%) |
Jan 16, 2019 | 164.50 | 166.87 | 164.50 | 166.61 | 116,005 | +2.97(+1.81%) |
Jan 15, 2019 | 158.24 | 164.04 | 158.24 | 163.65 | 133,283 | +6.02(+3.82%) |
Jan 14, 2019 | 157.80 | 158.91 | 156.22 | 157.62 | 131,377 | +0.16(+0.10%) |
Jan 11, 2019 | 158.47 | 159.67 | 154.70 | 157.47 | 213,746 | -0.97(-0.61%) |
Jan 10, 2019 | 166.14 | 166.14 | 152.87 | 158.44 | 355,286 | -11.80(-6.93%) |
Jan 09, 2019 | 166.82 | 170.56 | 165.44 | 170.24 | 264,195 | +3.98(+2.40%) |
Jan 08, 2019 | 170.07 | 171.32 | 161.92 | 166.26 | 135,366 | -3.13(-1.85%) |
Jan 07, 2019 | 168.45 | 169.86 | 166.16 | 169.39 | 117,793 | +0.58(+0.34%) |
Jan 04, 2019 | 166.31 | 169.05 | 162.61 | 168.81 | 93,163 | +4.89(+2.98%) |
Jan 03, 2019 | 164.78 | 166.79 | 163.39 | 163.92 | 107,041 | -1.08(-0.66%) |
Jan 02, 2019 | 168.01 | 168.07 | 161.44 | 165.01 | 138,654 | -4.75(-2.80%) |
Dec 31, 2018 | 171.50 | 171.50 | 166.74 | 169.76 | 96,294 | -0.32(-0.19%) |
Dec 28, 2018 | 170.33 | 173.69 | 167.51 | 170.07 | 105,577 | +0.91(+0.54%) |
Dec 27, 2018 | 165.65 | 169.88 | 164.00 | 169.17 | 74,979 | +1.64(+0.98%) |
Dec 26, 2018 | 158.78 | 167.71 | 158.78 | 167.53 | 89,317 | +9.10(+5.74%) |
Dec 24, 2018 | 160.97 | 161.02 | 157.95 | 158.43 | 47,823 | -4.36(-2.68%) |
Dec 21, 2018 | 164.12 | 166.35 | 161.81 | 162.79 | 296,438 | -1.97(-1.20%) |
Dec 20, 2018 | 166.69 | 166.97 | 163.14 | 164.77 | 102,158 | -1.92(-1.15%) |
Dec 19, 2018 | 166.31 | 170.81 | 163.50 | 166.68 | 65,482 | +0.37(+0.22%) |
Dec 18, 2018 | 162.19 | 167.52 | 161.16 | 166.31 | 70,591 | +4.68(+2.89%) |
Dec 17, 2018 | 166.20 | 166.43 | 160.94 | 161.63 | 85,223 | -4.63(-2.79%) |
Dec 14, 2018 | 168.55 | 171.18 | 165.61 | 166.27 | 70,817 | -2.89(-1.71%) |
Dec 13, 2018 | 166.32 | 169.56 | 166.32 | 169.16 | 62,585 | +2.84(+1.70%) |
Dec 12, 2018 | 166.73 | 168.38 | 165.28 | 166.32 | 60,626 | +1.05(+0.63%) |
Dec 11, 2018 | 164.20 | 166.54 | 161.79 | 165.28 | 83,491 | +3.09(+1.90%) |
Dec 10, 2018 | 164.16 | 166.60 | 162.06 | 162.19 | 81,236 | -0.70(-0.43%) |
Dec 07, 2018 | 158.62 | 163.85 | 155.70 | 162.90 | 139,907 | +5.27(+3.34%) |
Dec 06, 2018 | 158.02 | 160.78 | 155.27 | 157.62 | 65,278 | -1.52(-0.95%) |
Dec 04, 2018 | 163.66 | 164.53 | 158.89 | 159.14 | 52,141 | -4.17(-2.55%) |
Dec 03, 2018 | 162.66 | 163.69 | 160.76 | 163.31 | 61,853 | +1.50(+0.93%) |
Nov 30, 2018 | 163.65 | 163.65 | 159.75 | 161.81 | 88,953 | -1.14(-0.70%) |
Nov 29, 2018 | 159.38 | 163.41 | 159.38 | 162.95 | 62,306 | +3.04(+1.90%) |
Nov 28, 2018 | 156.09 | 161.01 | 155.45 | 159.91 | 62,130 | +4.29(+2.76%) |
Nov 27, 2018 | 156.14 | 156.94 | 155.34 | 155.62 | 43,383 | -0.35(-0.23%) |
Nov 26, 2018 | 157.51 | 158.75 | 154.89 | 155.97 | 68,949 | -1.11(-0.71%) |
Nov 23, 2018 | 154.59 | 158.12 | 153.17 | 157.09 | 24,721 | +2.27(+1.47%) |
Nov 21, 2018 | 154.82 | 154.82 | 154.82 | 0 | +1.17(+0.76%) | |
Nov 20, 2018 | 150.57 | 154.58 | 150.35 | 153.65 | 642,311 | +1.56(+1.02%) |
Nov 19, 2018 | 156.70 | 156.92 | 150.58 | 152.09 | 88,112 | -4.26(-2.73%) |
Nov 16, 2018 | 154.87 | 157.09 | 154.01 | 156.35 | 113,242 | +0.45(+0.29%) |
Nov 15, 2018 | 155.16 | 157.96 | 154.38 | 155.90 | 93,476 | +0.10(+0.07%) |
Nov 14, 2018 | 157.48 | 158.13 | 154.99 | 155.80 | 199,127 | -1.78(-1.13%) |
Nov 13, 2018 | 162.30 | 162.85 | 156.97 | 157.58 | 60,549 | -4.09(-2.53%) |
Nov 12, 2018 | 161.98 | 163.91 | 160.04 | 161.67 | 54,824 | -0.24(-0.15%) |
Nov 09, 2018 | 161.65 | 162.13 | 158.98 | 161.91 | 105,793 | +1.10(+0.69%) |
Nov 08, 2018 | 162.15 | 162.33 | 158.90 | 160.81 | 43,921 | -1.40(-0.86%) |
Nov 07, 2018 | 158.11 | 162.65 | 157.67 | 162.21 | 95,758 | +4.17(+2.64%) |
Nov 06, 2018 | 158.06 | 159.00 | 156.28 | 158.04 | 60,610 | -0.01(-0.01%) |
Nov 05, 2018 | 158.56 | 160.11 | 157.28 | 158.05 | 94,943 | -0.49(-0.31%) |
Nov 02, 2018 | 153.73 | 159.02 | 153.73 | 158.54 | 88,197 | +5.29(+3.45%) |
Nov 01, 2018 | 154.82 | 157.71 | 153.25 | 153.25 | 76,406 | -1.52(-0.98%) |
Oct 31, 2018 | 156.80 | 161.57 | 154.58 | 154.77 | 111,827 | -1.63(-1.04%) |
Oct 30, 2018 | 152.68 | 156.77 | 152.55 | 156.40 | 95,422 | +3.62(+2.37%) |
Oct 29, 2018 | 152.21 | 154.34 | 151.21 | 152.78 | 70,202 | +1.64(+1.09%) |
Oct 26, 2018 | 152.92 | 153.52 | 149.55 | 151.14 | 110,867 | -3.38(-2.19%) |
Oct 25, 2018 | 149.32 | 154.61 | 148.59 | 154.52 | 97,601 | +5.59(+3.76%) |
Oct 24, 2018 | 149.20 | 151.46 | 148.20 | 148.93 | 154,613 | -0.72(-0.48%) |
Oct 23, 2018 | 151.86 | 153.30 | 147.12 | 149.65 | 118,420 | -4.31(-2.80%) |
Oct 22, 2018 | 151.66 | 154.62 | 150.13 | 153.96 | 119,981 | +3.24(+2.15%) |
Oct 19, 2018 | 142.15 | 154.88 | 142.15 | 150.71 | 157,071 | +5.74(+3.96%) |
Oct 18, 2018 | 145.89 | 147.33 | 144.50 | 144.97 | 74,596 | -0.84(-0.58%) |
Oct 17, 2018 | 145.45 | 150.21 | 143.38 | 145.81 | 66,008 | +0.17(+0.11%) |
Oct 16, 2018 | 142.31 | 145.85 | 141.59 | 145.65 | 113,958 | +4.17(+2.95%) |
Oct 15, 2018 | 138.55 | 142.82 | 138.55 | 141.47 | 114,844 | +2.74(+1.98%) |
Oct 12, 2018 | 140.05 | 141.06 | 137.90 | 138.73 | 106,373 | -0.44(-0.32%) |
Oct 11, 2018 | 142.11 | 143.00 | 138.64 | 139.18 | 110,017 | -3.33(-2.34%) |
Oct 10, 2018 | 149.47 | 149.47 | 142.21 | 142.51 | 113,727 | -7.03(-4.70%) |
Oct 09, 2018 | 149.63 | 151.23 | 149.19 | 149.54 | 51,182 | -0.66(-0.44%) |
Oct 08, 2018 | 150.01 | 154.00 | 150.01 | 150.21 | 29,665 | -0.09(-0.06%) |
Oct 05, 2018 | 149.87 | 152.75 | 149.87 | 150.30 | 43,979 | +0.36(+0.24%) |
Oct 04, 2018 | 150.07 | 150.10 | 148.16 | 149.94 | 83,391 | -0.81(-0.54%) |
Oct 03, 2018 | 154.89 | 155.37 | 149.55 | 150.75 | 135,472 | -3.55(-2.30%) |
Oct 02, 2018 | 157.41 | 158.10 | 153.92 | 154.31 | 72,875 | -3.09(-1.96%) |
Oct 01, 2018 | 158.88 | 159.71 | 156.99 | 157.40 | 61,330 | -1.48(-0.93%) |
Sep 28, 2018 | 159.34 | 160.74 | 158.60 | 158.88 | 75,609 | -0.51(-0.32%) |
Sep 27, 2018 | 158.65 | 160.61 | 158.42 | 159.38 | 47,494 | +0.65(+0.41%) |
Sep 26, 2018 | 158.78 | 159.80 | 157.75 | 158.74 | 44,289 | +0.32(+0.20%) |
Sep 25, 2018 | 159.66 | 160.57 | 158.37 | 158.41 | 49,853 | -1.29(-0.81%) |
Sep 24, 2018 | 158.32 | 161.13 | 157.63 | 159.71 | 69,217 | +0.74(+0.46%) |
Sep 21, 2018 | 160.95 | 163.08 | 158.32 | 158.97 | 133,562 | -1.66(-1.03%) |
Sep 20, 2018 | 159.38 | 160.86 | 157.40 | 160.63 | 46,716 | +1.80(+1.13%) |
Sep 19, 2018 | 159.85 | 160.40 | 157.72 | 158.83 | 60,383 | -0.97(-0.61%) |
Sep 18, 2018 | 158.78 | 160.75 | 156.94 | 159.80 | 52,769 | +0.51(+0.32%) |
Sep 17, 2018 | 161.97 | 161.99 | 158.65 | 159.29 | 92,417 | -3.51(-2.15%) |
Sep 14, 2018 | 164.65 | 164.65 | 162.25 | 162.80 | 64,777 | -0.28(-0.17%) |
Sep 13, 2018 | 164.55 | 165.25 | 161.80 | 163.08 | 48,410 | -1.57(-0.95%) |
Sep 12, 2018 | 166.40 | 166.40 | 163.12 | 164.65 | 84,545 | -1.71(-1.03%) |
Sep 11, 2018 | 167.88 | 169.72 | 165.99 | 166.35 | 73,145 | -1.57(-0.93%) |
Sep 10, 2018 | 168.89 | 170.09 | 167.46 | 167.92 | 42,937 | -0.60(-0.36%) |
Sep 07, 2018 | 166.68 | 168.57 | 165.48 | 168.52 | 47,337 | +1.85(+1.11%) |
Sep 06, 2018 | 166.81 | 168.66 | 166.17 | 166.68 | 49,952 | -0.05(-0.03%) |
Sep 05, 2018 | 163.45 | 167.92 | 162.52 | 166.72 | 47,303 | +3.46(+2.12%) |
Sep 04, 2018 | 163.81 | 165.34 | 162.11 | 163.26 | 56,121 | -0.55(-0.34%) |
Aug 31, 2018 | 163.81 | 163.81 | 163.81 | 0 | +3.78(+2.37%) | |
Aug 30, 2018 | 159.75 | 160.95 | 159.12 | 160.03 | 32,681 | +0.74(+0.46%) |
Aug 29, 2018 | 159.71 | 161.28 | 159.11 | 159.29 | 42,198 | -0.74(-0.46%) |
Aug 28, 2018 | 161.28 | 162.20 | 159.75 | 160.03 | 54,072 | -1.06(-0.66%) |
Aug 27, 2018 | 161.97 | 162.52 | 160.84 | 161.09 | 49,013 | -0.41(-0.26%) |
Aug 24, 2018 | 160.08 | 161.97 | 159.94 | 161.51 | 37,154 | +1.57(+0.98%) |
Aug 23, 2018 | 159.89 | 160.68 | 158.97 | 159.94 | 29,024 | +0.00(+0.00%) |
Aug 22, 2018 | 159.43 | 160.08 | 158.69 | 159.94 | 31,681 | +0.51(+0.32%) |
Aug 21, 2018 | 160.58 | 161.09 | 159.01 | 159.43 | 53,826 | -0.83(-0.52%) |
Aug 20, 2018 | 158.51 | 160.58 | 158.14 | 160.26 | 60,056 | +1.75(+1.11%) |
Aug 17, 2018 | 155.28 | 158.55 | 155.28 | 158.51 | 65,210 | +2.72(+1.75%) |
Aug 16, 2018 | 153.94 | 156.52 | 153.78 | 155.78 | 41,220 | +2.45(+1.60%) |
Aug 15, 2018 | 154.08 | 154.63 | 152.23 | 153.34 | 54,632 | -0.97(-0.63%) |
Aug 14, 2018 | 152.65 | 154.31 | 152.23 | 154.31 | 56,767 | +1.89(+1.24%) |
Aug 13, 2018 | 152.09 | 153.82 | 152.00 | 152.41 | 37,870 | -0.23(-0.15%) |
Aug 10, 2018 | 151.63 | 153.80 | 149.75 | 152.65 | 33,796 | +0.65(+0.43%) |
Aug 09, 2018 | 153.48 | 154.12 | 151.81 | 152.00 | 28,928 | -0.78(-0.51%) |
Aug 08, 2018 | 153.71 | 153.84 | 151.91 | 152.78 | 37,840 | -0.74(-0.48%) |
Aug 07, 2018 | 152.74 | 154.68 | 151.08 | 153.52 | 91,710 | +1.20(+0.79%) |
Aug 06, 2018 | 150.06 | 152.69 | 150.06 | 152.32 | 61,126 | +2.49(+1.66%) |
Aug 03, 2018 | 148.31 | 150.89 | 148.31 | 149.83 | 63,694 | +1.34(+0.90%) |
Aug 02, 2018 | 147.57 | 149.09 | 147.57 | 148.49 | 59,815 | +0.51(+0.34%) |
Aug 01, 2018 | 147.47 | 148.95 | 146.00 | 147.98 | 73,474 | +0.14(+0.09%) |
Jul 31, 2018 | 148.81 | 151.63 | 147.61 | 147.84 | 91,773 | -0.28(-0.19%) |
Jul 30, 2018 | 147.20 | 149.18 | 147.20 | 148.12 | 60,107 | +0.42(+0.28%) |
Jul 27, 2018 | 149.41 | 149.55 | 147.29 | 147.71 | 55,136 | -1.66(-1.11%) |
Jul 26, 2018 | 148.77 | 150.47 | 148.77 | 149.37 | 52,840 | +1.06(+0.72%) |
Jul 25, 2018 | 147.61 | 148.58 | 147.47 | 148.31 | 57,357 | +0.32(+0.22%) |
Jul 24, 2018 | 149.37 | 149.37 | 146.64 | 147.98 | 55,210 | -1.29(-0.87%) |
Jul 23, 2018 | 147.75 | 149.37 | 146.83 | 149.28 | 44,584 | +1.85(+1.25%) |
Jul 20, 2018 | 148.72 | 147.20 | 147.43 | 78,564 | -1.38(-0.93%) | |
Jul 19, 2018 | 144.66 | 149.00 | 144.52 | 148.81 | 112,272 | +3.82(+2.64%) |
Jul 18, 2018 | 145.27 | 146.00 | 143.27 | 144.99 | 97,321 | -1.15(-0.79%) |
Jul 17, 2018 | 148.07 | 148.95 | 146.00 | 146.14 | 83,828 | -2.81(-1.88%) |
Jul 16, 2018 | 150.60 | 150.60 | 148.12 | 148.95 | 93,732 | -0.37(-0.25%) |
Jul 13, 2018 | 149.78 | 149.18 | 149.32 | 108,231 | +0.14(+0.09%) | |
Jul 12, 2018 | 145.96 | 149.82 | 145.22 | 149.18 | 122,803 | +3.96(+2.72%) |
Jul 11, 2018 | 134.14 | 146.91 | 133.86 | 145.22 | 351,138 | +4.42(+3.14%) |
Jul 10, 2018 | 139.52 | 141.27 | 138.09 | 140.81 | 213,242 | +1.70(+1.22%) |
Jul 09, 2018 | 140.30 | 140.30 | 138.46 | 139.10 | 82,715 | -0.55(-0.40%) |
Jul 06, 2018 | 139.33 | 140.30 | 139.33 | 139.66 | 60,626 | +0.28(+0.20%) |
Jul 05, 2018 | 138.09 | 139.56 | 137.26 | 139.38 | 69,795 | +1.70(+1.24%) |
Jul 03, 2018 | 137.68 | 137.68 | 137.68 | 0 | +2.30(+1.70%) | |
Jul 02, 2018 | 134.27 | 135.45 | 132.53 | 135.38 | 80,291 | +0.83(+0.62%) |
Jun 29, 2018 | 136.53 | 136.53 | 133.12 | 134.55 | 73,848 | -1.20(-0.88%) |
Jun 28, 2018 | 133.03 | 135.75 | 132.25 | 135.75 | 71,919 | +2.62(+1.97%) |
Jun 27, 2018 | 135.61 | 136.30 | 133.12 | 133.12 | 99,617 | -2.44(-1.80%) |
Jun 26, 2018 | 135.33 | 137.36 | 135.33 | 135.56 | 88,844 | +0.41(+0.31%) |
Jun 25, 2018 | 135.79 | 136.11 | 133.72 | 135.15 | 87,166 | -0.78(-0.58%) |
Jun 22, 2018 | 135.52 | 136.25 | 134.41 | 135.93 | 117,565 | +0.74(+0.54%) |
Jun 21, 2018 | 135.79 | 135.93 | 133.68 | 135.19 | 118,287 | -0.55(-0.41%) |
Jun 20, 2018 | 136.57 | 136.99 | 135.06 | 135.75 | 86,426 | -0.69(-0.51%) |
Jun 19, 2018 | 136.94 | 137.95 | 135.70 | 136.44 | 74,130 | -1.15(-0.84%) |
Jun 18, 2018 | 137.63 | 138.09 | 135.26 | 137.59 | 59,923 | -0.97(-0.70%) |
Jun 15, 2018 | 139.24 | 138.37 | 138.55 | 140,584 | +0.18(+0.13%) | |
Jun 14, 2018 | 136.57 | 138.46 | 135.61 | 138.37 | 70,144 | +2.30(+1.69%) |
Jun 13, 2018 | 135.84 | 137.03 | 135.16 | 136.07 | 87,346 | +0.69(+0.51%) |
Jun 12, 2018 | 135.19 | 136.30 | 134.02 | 135.38 | 55,430 | +0.05(+0.03%) |
Jun 11, 2018 | 132.76 | 135.93 | 131.97 | 135.33 | 131,627 | +3.04(+2.29%) |
Jun 08, 2018 | 132.02 | 133.93 | 132.02 | 132.30 | 112,681 | +0.51(+0.38%) |
Jun 07, 2018 | 131.56 | 132.02 | 130.69 | 131.79 | 54,785 | +0.41(+0.32%) |
Jun 06, 2018 | 131.47 | 131.74 | 129.63 | 131.38 | 45,211 | +0.09(+0.07%) |
Jun 05, 2018 | 129.17 | 131.42 | 129.12 | 131.28 | 99,553 | +2.12(+1.64%) |
Jun 04, 2018 | 128.62 | 129.63 | 127.79 | 129.17 | 57,017 | +1.01(+0.79%) |
Jun 01, 2018 | 126.13 | 128.16 | 125.81 | 128.16 | 61,628 | +1.61(+1.27%) |
May 31, 2018 | 128.48 | 128.48 | 126.09 | 126.55 | 48,566 | -2.25(-1.75%) |
May 30, 2018 | 128.62 | 129.88 | 128.29 | 128.80 | 64,217 | +0.41(+0.32%) |
May 29, 2018 | 128.48 | 128.96 | 127.56 | 128.39 | 69,167 | -0.55(-0.43%) |
May 25, 2018 | 128.94 | 128.94 | 128.94 | 0 | +0.83(+0.65%) | |
May 24, 2018 | 127.47 | 128.20 | 126.36 | 128.11 | 30,434 | +0.97(+0.76%) |
May 23, 2018 | 125.86 | 127.47 | 125.86 | 127.14 | 49,428 | +1.24(+0.99%) |
May 22, 2018 | 128.80 | 129.31 | 125.76 | 125.90 | 61,329 | -2.94(-2.28%) |
May 21, 2018 | 126.68 | 129.08 | 126.64 | 128.85 | 49,338 | +2.62(+2.08%) |
May 18, 2018 | 125.03 | 126.41 | 124.89 | 126.22 | 67,371 | +1.66(+1.33%) |
May 17, 2018 | 122.36 | 124.98 | 122.36 | 124.57 | 56,259 | +2.21(+1.80%) |
May 16, 2018 | 122.31 | 123.60 | 120.84 | 122.36 | 111,098 | +0.05(+0.04%) |
May 15, 2018 | 121.39 | 122.50 | 120.38 | 122.31 | 91,873 | +0.87(+0.72%) |
May 14, 2018 | 122.27 | 122.41 | 120.75 | 121.44 | 50,508 | -0.83(-0.68%) |
May 11, 2018 | 121.85 | 123.05 | 121.72 | 122.27 | 41,240 | +0.32(+0.26%) |
May 10, 2018 | 121.12 | 122.08 | 120.89 | 121.95 | 43,123 | +1.24(+1.03%) |
May 09, 2018 | 121.85 | 122.17 | 120.61 | 120.70 | 85,373 | -0.87(-0.72%) |
May 08, 2018 | 122.13 | 122.22 | 120.93 | 121.58 | 48,601 | -0.51(-0.41%) |
May 07, 2018 | 122.36 | 122.77 | 121.62 | 122.08 | 35,052 | -0.28(-0.23%) |
May 04, 2018 | 121.76 | 123.83 | 121.76 | 122.36 | 55,246 | +0.41(+0.34%) |
May 03, 2018 | 120.52 | 122.96 | 120.52 | 121.95 | 45,581 | +1.29(+1.07%) |
May 02, 2018 | 121.26 | 122.04 | 119.83 | 120.66 | 39,157 | -0.74(-0.61%) |