Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 127.03 | 127.03 | 120.58 | 121.09 | 2,565,376 | -5.27(-4.17%) |
Mar 28, 2019 | 124.28 | 131.43 | 123.92 | 126.36 | 5,523,487 | +16.25(+14.76%) |
Mar 27, 2019 | 109.69 | 111.27 | 109.43 | 110.11 | 1,637,181 | +0.78(+0.72%) |
Mar 26, 2019 | 109.56 | 110.42 | 108.59 | 109.32 | 827,974 | +0.90(+0.83%) |
Mar 25, 2019 | 106.39 | 108.89 | 105.70 | 108.42 | 1,234,706 | +1.97(+1.85%) |
Mar 22, 2019 | 107.51 | 107.83 | 105.91 | 106.45 | 1,455,153 | -1.47(-1.36%) |
Mar 21, 2019 | 106.13 | 108.02 | 105.44 | 107.92 | 1,026,388 | +1.59(+1.49%) |
Mar 20, 2019 | 109.01 | 109.58 | 106.11 | 106.33 | 1,237,176 | -2.96(-2.71%) |
Mar 19, 2019 | 110.95 | 111.16 | 108.99 | 109.29 | 850,401 | -1.37(-1.24%) |
Mar 18, 2019 | 109.74 | 110.73 | 109.28 | 110.67 | 1,223,999 | +0.93(+0.85%) |
Mar 15, 2019 | 111.97 | 112.30 | 109.68 | 109.73 | 1,303,182 | -2.20(-1.96%) |
Mar 14, 2019 | 112.20 | 112.42 | 111.55 | 111.93 | 487,084 | -0.40(-0.35%) |
Mar 13, 2019 | 111.67 | 113.21 | 111.63 | 112.32 | 656,814 | +1.08(+0.97%) |
Mar 12, 2019 | 111.52 | 111.59 | 110.01 | 111.24 | 667,019 | +0.04(+0.04%) |
Mar 11, 2019 | 110.06 | 111.24 | 109.59 | 111.20 | 606,264 | +1.70(+1.55%) |
Mar 08, 2019 | 108.47 | 109.57 | 107.18 | 109.50 | 842,234 | +0.02(+0.02%) |
Mar 07, 2019 | 108.97 | 109.75 | 107.81 | 109.48 | 1,086,986 | +0.16(+0.15%) |
Mar 06, 2019 | 110.67 | 110.96 | 108.61 | 109.32 | 1,116,413 | -1.12(-1.02%) |
Mar 05, 2019 | 111.69 | 111.71 | 110.05 | 110.45 | 1,167,567 | -0.86(-0.78%) |
Mar 04, 2019 | 114.52 | 114.70 | 110.97 | 111.31 | 1,285,267 | -3.00(-2.62%) |
Mar 01, 2019 | 115.55 | 117.60 | 113.55 | 114.31 | 957,647 | +0.28(+0.24%) |
Feb 28, 2019 | 115.32 | 115.32 | 113.93 | 114.03 | 927,347 | -1.46(-1.26%) |
Feb 27, 2019 | 114.64 | 116.02 | 114.10 | 115.49 | 822,598 | +0.62(+0.54%) |
Feb 26, 2019 | 114.96 | 116.81 | 114.23 | 114.87 | 712,565 | -0.10(-0.09%) |
Feb 25, 2019 | 117.97 | 118.05 | 114.77 | 114.97 | 1,523,644 | -1.79(-1.53%) |
Feb 22, 2019 | 115.17 | 116.83 | 114.55 | 116.75 | 1,089,930 | +2.50(+2.19%) |
Feb 21, 2019 | 113.07 | 114.54 | 112.86 | 114.25 | 918,240 | +1.03(+0.91%) |
Feb 20, 2019 | 112.24 | 113.81 | 111.70 | 113.22 | 1,062,023 | +1.33(+1.19%) |
Feb 19, 2019 | 112.13 | 112.55 | 111.70 | 111.89 | 994,818 | -0.18(-0.16%) |
Feb 15, 2019 | 112.70 | 113.50 | 111.83 | 112.07 | 771,383 | +0.51(+0.45%) |
Feb 14, 2019 | 110.39 | 111.90 | 110.15 | 111.56 | 852,259 | -0.14(-0.12%) |
Feb 13, 2019 | 113.76 | 114.07 | 111.45 | 111.70 | 765,558 | -1.79(-1.57%) |
Feb 12, 2019 | 112.41 | 113.98 | 111.77 | 113.49 | 1,104,548 | +1.54(+1.37%) |
Feb 11, 2019 | 110.48 | 112.61 | 110.48 | 111.95 | 695,247 | +1.88(+1.70%) |
Feb 08, 2019 | 109.05 | 110.09 | 108.77 | 110.07 | 857,316 | -0.31(-0.28%) |
Feb 07, 2019 | 110.53 | 111.02 | 109.05 | 110.38 | 1,099,054 | -1.06(-0.95%) |
Feb 06, 2019 | 111.32 | 111.66 | 110.42 | 111.44 | 680,220 | +0.46(+0.41%) |
Feb 05, 2019 | 109.68 | 112.14 | 109.68 | 110.99 | 1,015,407 | +2.88(+2.66%) |
Feb 04, 2019 | 107.99 | 108.44 | 106.94 | 108.11 | 1,018,289 | +0.15(+0.14%) |
Feb 01, 2019 | 108.69 | 108.87 | 107.26 | 107.96 | 1,075,020 | -0.35(-0.32%) |
Jan 31, 2019 | 109.57 | 109.62 | 107.67 | 108.31 | 809,886 | -1.23(-1.12%) |
Jan 30, 2019 | 108.25 | 109.57 | 106.72 | 109.54 | 812,123 | +2.09(+1.94%) |
Jan 29, 2019 | 107.62 | 108.07 | 105.61 | 107.45 | 798,282 | -0.20(-0.18%) |
Jan 28, 2019 | 106.17 | 107.69 | 105.97 | 107.65 | 541,838 | +0.08(+0.07%) |
Jan 25, 2019 | 106.69 | 108.18 | 106.13 | 107.57 | 594,681 | +2.36(+2.25%) |
Jan 24, 2019 | 103.44 | 105.31 | 103.15 | 105.21 | 585,965 | +1.78(+1.72%) |
Jan 23, 2019 | 105.38 | 105.46 | 101.91 | 103.43 | 1,278,065 | -0.84(-0.81%) |
Jan 22, 2019 | 107.80 | 108.65 | 103.87 | 104.28 | 1,267,062 | -5.09(-4.66%) |
Jan 18, 2019 | 108.79 | 110.02 | 107.78 | 109.37 | 1,646,330 | +2.60(+2.44%) |
Jan 17, 2019 | 102.98 | 107.24 | 102.92 | 106.77 | 1,173,507 | +2.99(+2.88%) |
Jan 16, 2019 | 103.71 | 105.19 | 103.54 | 103.78 | 916,910 | +0.13(+0.12%) |
Jan 15, 2019 | 104.23 | 104.39 | 102.50 | 103.65 | 1,019,328 | -0.06(-0.06%) |
Jan 14, 2019 | 103.99 | 104.64 | 102.63 | 103.71 | 1,770,590 | -1.28(-1.22%) |
Jan 11, 2019 | 104.82 | 106.85 | 103.61 | 104.99 | 2,340,645 | +6.78(+6.90%) |
Jan 10, 2019 | 97.04 | 99.22 | 96.61 | 98.21 | 1,567,014 | -3.64(-3.58%) |
Jan 09, 2019 | 102.11 | 102.58 | 100.44 | 101.85 | 1,063,304 | +1.25(+1.24%) |
Jan 08, 2019 | 99.64 | 101.21 | 98.66 | 100.60 | 1,447,917 | +2.77(+2.83%) |
Jan 07, 2019 | 95.39 | 99.07 | 95.39 | 97.83 | 1,874,306 | +4.66(+5.00%) |
Jan 04, 2019 | 91.53 | 94.70 | 91.48 | 93.18 | 1,069,580 | +3.14(+3.48%) |
Jan 03, 2019 | 92.28 | 92.28 | 89.27 | 90.04 | 1,295,739 | -2.76(-2.97%) |
Jan 02, 2019 | 90.58 | 93.63 | 89.98 | 92.80 | 903,923 | +0.54(+0.58%) |
Dec 31, 2018 | 91.87 | 92.83 | 91.24 | 92.27 | 916,250 | +0.61(+0.66%) |
Dec 28, 2018 | 91.63 | 93.17 | 90.38 | 91.66 | 1,486,552 | +0.48(+0.52%) |
Dec 27, 2018 | 89.91 | 91.18 | 87.82 | 91.18 | 891,542 | -0.30(-0.33%) |
Dec 26, 2018 | 86.31 | 91.53 | 86.15 | 91.48 | 1,258,259 | +5.29(+6.14%) |
Dec 24, 2018 | 87.50 | 88.12 | 85.82 | 86.19 | 695,020 | -1.88(-2.13%) |
Dec 21, 2018 | 90.25 | 92.29 | 88.04 | 88.07 | 1,675,746 | -1.61(-1.79%) |
Dec 20, 2018 | 90.97 | 92.14 | 88.43 | 89.67 | 1,615,549 | -1.12(-1.24%) |
Dec 19, 2018 | 92.23 | 93.59 | 90.01 | 90.80 | 1,920,710 | -0.84(-0.92%) |
Dec 18, 2018 | 91.43 | 93.73 | 90.92 | 91.64 | 1,810,580 | +0.97(+1.07%) |
Dec 17, 2018 | 91.36 | 93.64 | 89.84 | 90.67 | 1,808,668 | -1.86(-2.01%) |
Dec 14, 2018 | 92.69 | 95.57 | 92.05 | 92.52 | 1,231,070 | -1.37(-1.46%) |
Dec 13, 2018 | 98.18 | 98.58 | 93.80 | 93.89 | 1,197,598 | -3.96(-4.05%) |
Dec 12, 2018 | 99.53 | 100.12 | 97.57 | 97.85 | 1,281,197 | -0.51(-0.51%) |
Dec 11, 2018 | 101.09 | 102.24 | 97.85 | 98.36 | 1,239,462 | -1.69(-1.69%) |
Dec 10, 2018 | 101.69 | 102.41 | 98.62 | 100.05 | 1,143,751 | -1.64(-1.61%) |
Dec 07, 2018 | 105.26 | 106.99 | 100.92 | 101.69 | 1,178,080 | -4.18(-3.95%) |
Dec 06, 2018 | 104.97 | 105.94 | 102.00 | 105.86 | 1,331,879 | -0.63(-0.60%) |
Dec 04, 2018 | 113.13 | 114.64 | 105.45 | 106.50 | 1,454,919 | -6.91(-6.09%) |
Dec 03, 2018 | 112.45 | 116.03 | 112.44 | 113.41 | 2,570,679 | +3.71(+3.38%) |
Nov 30, 2018 | 108.31 | 114.51 | 108.31 | 109.70 | 3,158,874 | +0.73(+0.67%) |
Nov 29, 2018 | 110.09 | 111.17 | 108.34 | 108.96 | 1,851,950 | -1.13(-1.03%) |
Nov 28, 2018 | 109.50 | 110.97 | 107.83 | 110.09 | 2,326,425 | +0.80(+0.74%) |
Nov 27, 2018 | 110.18 | 111.17 | 107.74 | 109.29 | 1,744,363 | -2.40(-2.15%) |
Nov 26, 2018 | 110.48 | 112.53 | 110.05 | 111.69 | 1,215,844 | +2.42(+2.22%) |
Nov 23, 2018 | 109.94 | 110.58 | 109.19 | 109.27 | 408,545 | -1.56(-1.41%) |
Nov 21, 2018 | 110.83 | 110.83 | 110.83 | 0 | +3.75(+3.50%) | |
Nov 20, 2018 | 107.29 | 108.68 | 105.81 | 107.08 | 1,694,014 | -2.97(-2.70%) |
Nov 19, 2018 | 114.03 | 114.64 | 109.15 | 110.05 | 1,092,188 | -4.71(-4.11%) |
Nov 16, 2018 | 115.49 | 115.49 | 113.25 | 114.76 | 1,346,667 | -1.69(-1.45%) |
Nov 15, 2018 | 118.49 | 119.52 | 114.16 | 116.45 | 1,329,690 | -3.69(-3.07%) |
Nov 14, 2018 | 121.50 | 123.99 | 119.45 | 120.14 | 1,098,611 | +0.64(+0.53%) |
Nov 13, 2018 | 119.82 | 121.75 | 119.07 | 119.50 | 532,502 | +0.59(+0.49%) |
Nov 12, 2018 | 120.77 | 122.69 | 118.52 | 118.92 | 1,046,971 | -1.56(-1.29%) |
Nov 09, 2018 | 125.06 | 125.30 | 120.08 | 120.47 | 609,290 | -4.83(-3.86%) |
Nov 08, 2018 | 122.97 | 125.96 | 122.08 | 125.31 | 1,302,034 | +2.05(+1.67%) |
Nov 07, 2018 | 123.95 | 123.95 | 120.08 | 123.25 | 1,479,823 | -1.02(-0.82%) |
Nov 06, 2018 | 125.35 | 125.67 | 123.30 | 124.28 | 672,592 | -1.98(-1.56%) |
Nov 05, 2018 | 125.55 | 126.57 | 122.94 | 126.25 | 675,917 | +1.03(+0.82%) |
Nov 02, 2018 | 126.01 | 127.74 | 123.08 | 125.22 | 848,834 | +0.38(+0.30%) |
Nov 01, 2018 | 119.71 | 125.38 | 118.70 | 124.84 | 1,166,255 | +4.98(+4.16%) |
Oct 31, 2018 | 118.78 | 122.33 | 118.62 | 119.86 | 1,128,908 | +2.71(+2.31%) |
Oct 30, 2018 | 118.51 | 120.16 | 116.44 | 117.15 | 1,113,583 | -0.33(-0.28%) |
Oct 29, 2018 | 119.31 | 121.12 | 115.81 | 117.48 | 913,402 | -0.16(-0.13%) |
Oct 26, 2018 | 118.37 | 120.11 | 115.62 | 117.64 | 806,609 | -2.13(-1.78%) |
Oct 25, 2018 | 118.93 | 120.84 | 118.70 | 119.77 | 734,350 | +1.50(+1.27%) |
Oct 24, 2018 | 119.76 | 123.05 | 118.06 | 118.27 | 1,105,067 | -1.31(-1.10%) |
Oct 23, 2018 | 118.68 | 120.05 | 116.75 | 119.58 | 838,064 | -1.06(-0.88%) |
Oct 22, 2018 | 120.70 | 121.35 | 119.14 | 120.64 | 875,671 | +0.37(+0.31%) |
Oct 19, 2018 | 125.40 | 125.96 | 120.16 | 120.28 | 1,277,232 | -5.05(-4.03%) |
Oct 18, 2018 | 126.67 | 127.82 | 124.75 | 125.33 | 850,876 | -1.65(-1.30%) |
Oct 17, 2018 | 128.68 | 129.91 | 126.55 | 126.97 | 776,719 | -1.75(-1.36%) |
Oct 16, 2018 | 126.64 | 129.02 | 125.19 | 128.72 | 696,614 | +3.11(+2.47%) |
Oct 15, 2018 | 124.52 | 126.77 | 124.24 | 125.61 | 638,213 | +0.53(+0.43%) |
Oct 12, 2018 | 125.72 | 126.61 | 123.90 | 125.08 | 954,951 | +1.74(+1.41%) |
Oct 11, 2018 | 123.54 | 126.83 | 122.31 | 123.34 | 1,331,960 | -0.45(-0.36%) |
Oct 10, 2018 | 132.78 | 132.78 | 123.62 | 123.79 | 1,880,298 | -9.79(-7.33%) |
Oct 09, 2018 | 132.75 | 135.25 | 131.89 | 133.58 | 1,003,113 | +0.19(+0.14%) |
Oct 08, 2018 | 131.33 | 133.82 | 130.75 | 133.40 | 1,000,407 | +1.52(+1.15%) |
Oct 05, 2018 | 133.55 | 133.99 | 129.89 | 131.88 | 1,623,297 | -1.24(-0.93%) |
Oct 04, 2018 | 137.03 | 137.55 | 132.47 | 133.12 | 1,298,827 | -4.53(-3.29%) |
Oct 03, 2018 | 136.52 | 138.82 | 135.96 | 137.64 | 909,303 | +1.57(+1.15%) |
Oct 02, 2018 | 140.07 | 140.63 | 136.03 | 136.07 | 1,151,941 | -4.16(-2.97%) |
Oct 01, 2018 | 143.39 | 144.13 | 140.21 | 140.23 | 861,036 | -3.06(-2.13%) |
Sep 28, 2018 | 142.29 | 143.62 | 142.01 | 143.29 | 980,246 | +0.35(+0.24%) |
Sep 27, 2018 | 141.63 | 143.61 | 141.21 | 142.94 | 974,420 | +1.35(+0.95%) |
Sep 26, 2018 | 139.71 | 143.20 | 138.59 | 141.59 | 1,010,089 | +2.63(+1.89%) |
Sep 25, 2018 | 139.36 | 139.38 | 137.83 | 138.96 | 892,789 | -0.46(-0.33%) |
Sep 24, 2018 | 139.90 | 140.61 | 138.63 | 139.42 | 1,384,027 | -1.11(-0.79%) |
Sep 21, 2018 | 142.58 | 142.58 | 139.98 | 140.53 | 1,476,365 | -0.94(-0.67%) |
Sep 20, 2018 | 140.12 | 141.82 | 139.15 | 141.47 | 1,361,313 | +3.49(+2.53%) |
Sep 19, 2018 | 137.46 | 138.05 | 135.97 | 137.98 | 1,048,043 | +1.24(+0.91%) |
Sep 18, 2018 | 137.62 | 138.51 | 136.18 | 136.74 | 1,077,381 | -0.80(-0.58%) |
Sep 17, 2018 | 138.04 | 138.62 | 136.97 | 137.54 | 957,547 | -0.92(-0.67%) |
Sep 14, 2018 | 138.91 | 139.76 | 136.94 | 138.47 | 1,102,084 | -0.14(-0.10%) |
Sep 13, 2018 | 139.08 | 140.46 | 138.17 | 138.60 | 911,310 | +0.09(+0.06%) |
Sep 12, 2018 | 137.15 | 138.77 | 136.56 | 138.51 | 1,118,058 | +1.26(+0.92%) |
Sep 11, 2018 | 135.30 | 137.36 | 134.30 | 137.25 | 1,629,984 | +1.75(+1.29%) |
Sep 10, 2018 | 131.81 | 135.76 | 131.76 | 135.51 | 1,611,368 | +3.98(+3.03%) |
Sep 07, 2018 | 134.50 | 135.02 | 130.59 | 131.53 | 2,129,796 | -3.82(-2.82%) |
Sep 06, 2018 | 136.67 | 139.38 | 135.17 | 135.35 | 1,922,557 | -0.54(-0.39%) |
Sep 05, 2018 | 135.23 | 136.22 | 133.75 | 135.89 | 2,020,292 | +0.51(+0.37%) |
Sep 04, 2018 | 141.25 | 141.98 | 135.25 | 135.38 | 2,546,210 | -6.68(-4.70%) |
Aug 31, 2018 | 142.06 | 142.06 | 142.06 | 0 | +1.48(+1.05%) | |
Aug 30, 2018 | 154.80 | 155.26 | 139.91 | 140.58 | 5,272,380 | -14.88(-9.57%) |
Aug 29, 2018 | 154.09 | 155.90 | 151.88 | 155.46 | 2,001,512 | +0.72(+0.47%) |
Aug 28, 2018 | 154.14 | 155.99 | 152.51 | 154.74 | 1,034,305 | +1.31(+0.85%) |
Aug 27, 2018 | 154.38 | 155.34 | 152.47 | 153.43 | 904,587 | +0.13(+0.08%) |
Aug 24, 2018 | 152.66 | 153.61 | 150.41 | 153.30 | 926,858 | +0.54(+0.36%) |
Aug 23, 2018 | 153.19 | 154.85 | 152.32 | 152.76 | 880,407 | -0.70(-0.46%) |
Aug 22, 2018 | 150.92 | 155.10 | 150.92 | 153.46 | 1,146,711 | +2.12(+1.40%) |
Aug 21, 2018 | 151.01 | 152.76 | 150.49 | 151.34 | 1,141,351 | +0.98(+0.65%) |
Aug 20, 2018 | 149.09 | 150.56 | 148.67 | 150.36 | 853,148 | +2.35(+1.59%) |
Aug 17, 2018 | 147.41 | 148.90 | 146.71 | 148.01 | 823,235 | +0.93(+0.63%) |
Aug 16, 2018 | 147.84 | 148.57 | 146.54 | 147.07 | 615,680 | -0.29(-0.20%) |
Aug 15, 2018 | 152.16 | 152.16 | 146.37 | 147.36 | 730,132 | -5.44(-3.56%) |
Aug 14, 2018 | 151.71 | 152.99 | 150.66 | 152.80 | 732,588 | +0.77(+0.51%) |
Aug 13, 2018 | 153.26 | 153.27 | 151.29 | 152.02 | 436,437 | -0.50(-0.33%) |
Aug 10, 2018 | 153.72 | 154.74 | 152.04 | 152.52 | 796,019 | -2.42(-1.56%) |
Aug 09, 2018 | 152.91 | 156.38 | 152.07 | 154.94 | 658,068 | +2.05(+1.34%) |
Aug 08, 2018 | 152.96 | 153.75 | 152.33 | 152.89 | 493,397 | +0.38(+0.25%) |
Aug 07, 2018 | 151.52 | 152.94 | 150.88 | 152.51 | 640,798 | +1.67(+1.11%) |
Aug 06, 2018 | 149.28 | 151.46 | 148.15 | 150.84 | 662,535 | +1.19(+0.80%) |
Aug 03, 2018 | 149.51 | 150.49 | 149.06 | 149.65 | 483,236 | +0.06(+0.04%) |
Aug 02, 2018 | 147.98 | 149.66 | 146.25 | 149.59 | 736,419 | +0.61(+0.41%) |
Aug 01, 2018 | 151.70 | 153.18 | 148.82 | 148.98 | 673,823 | -3.32(-2.18%) |
Jul 31, 2018 | 153.77 | 154.61 | 150.51 | 152.30 | 846,517 | +0.22(+0.14%) |
Jul 30, 2018 | 152.31 | 152.95 | 151.15 | 152.08 | 730,195 | -0.77(-0.51%) |
Jul 27, 2018 | 156.35 | 156.78 | 151.96 | 152.86 | 522,447 | -3.39(-2.17%) |
Jul 26, 2018 | 156.12 | 158.57 | 154.97 | 156.25 | 980,779 | +0.51(+0.32%) |
Jul 25, 2018 | 152.33 | 155.79 | 152.33 | 155.74 | 723,894 | +2.99(+1.95%) |
Jul 24, 2018 | 154.05 | 155.13 | 152.30 | 152.76 | 1,037,187 | -1.38(-0.89%) |
Jul 23, 2018 | 154.14 | 155.34 | 153.01 | 154.14 | 1,074,169 | +0.89(+0.58%) |
Jul 20, 2018 | 152.78 | 155.16 | 152.41 | 153.24 | 985,641 | +0.91(+0.60%) |
Jul 19, 2018 | 150.62 | 153.01 | 150.24 | 152.33 | 740,434 | +1.76(+1.17%) |
Jul 18, 2018 | 149.59 | 150.91 | 149.15 | 150.57 | 852,799 | +0.29(+0.19%) |
Jul 17, 2018 | 147.07 | 151.11 | 147.07 | 150.29 | 1,291,669 | +3.46(+2.36%) |
Jul 16, 2018 | 147.31 | 148.25 | 146.73 | 146.82 | 934,692 | -0.27(-0.18%) |
Jul 13, 2018 | 146.94 | 148.67 | 146.26 | 147.09 | 475,466 | +0.06(+0.04%) |
Jul 12, 2018 | 147.25 | 147.78 | 146.69 | 147.03 | 722,710 | +0.58(+0.40%) |
Jul 11, 2018 | 148.61 | 148.80 | 145.90 | 146.45 | 1,106,510 | -3.66(-2.44%) |
Jul 10, 2018 | 148.73 | 150.28 | 147.82 | 150.11 | 1,004,035 | +1.64(+1.10%) |
Jul 09, 2018 | 145.33 | 148.92 | 145.33 | 148.47 | 1,209,357 | +3.21(+2.21%) |
Jul 06, 2018 | 144.49 | 146.49 | 144.38 | 145.26 | 696,013 | +0.60(+0.41%) |
Jul 05, 2018 | 145.74 | 146.15 | 143.32 | 144.66 | 875,495 | -0.05(-0.03%) |
Jul 03, 2018 | 144.71 | 144.71 | 144.71 | 0 | -2.64(-1.79%) | |
Jul 02, 2018 | 147.11 | 147.49 | 145.56 | 147.35 | 834,904 | -1.18(-0.79%) |
Jun 29, 2018 | 151.02 | 153.53 | 148.45 | 148.53 | 968,433 | -1.64(-1.09%) |
Jun 28, 2018 | 149.43 | 150.77 | 148.14 | 150.17 | 885,913 | -0.33(-0.22%) |
Jun 27, 2018 | 152.19 | 154.42 | 149.67 | 150.50 | 1,057,534 | -2.11(-1.38%) |
Jun 26, 2018 | 150.30 | 153.77 | 150.28 | 152.61 | 1,610,083 | +4.05(+2.72%) |
Jun 25, 2018 | 149.50 | 149.78 | 147.62 | 148.56 | 1,254,370 | -2.31(-1.53%) |
Jun 22, 2018 | 154.00 | 154.01 | 150.82 | 150.87 | 1,520,773 | -2.30(-1.50%) |
Jun 21, 2018 | 155.89 | 156.26 | 152.80 | 153.17 | 1,098,628 | -2.93(-1.88%) |
Jun 20, 2018 | 159.18 | 159.46 | 155.40 | 156.10 | 936,430 | -3.02(-1.90%) |
Jun 19, 2018 | 160.40 | 161.17 | 158.23 | 159.12 | 993,346 | -3.19(-1.97%) |
Jun 18, 2018 | 159.34 | 162.71 | 159.19 | 162.31 | 764,508 | +2.18(+1.36%) |
Jun 15, 2018 | 158.97 | 158.97 | 160.13 | 995,763 | +1.16(+0.73%) | |
Jun 14, 2018 | 161.15 | 161.15 | 158.71 | 158.97 | 1,116,028 | -2.04(-1.27%) |
Jun 13, 2018 | 164.61 | 165.09 | 160.71 | 161.01 | 885,147 | -3.88(-2.35%) |
Jun 12, 2018 | 165.13 | 166.08 | 164.25 | 164.89 | 682,962 | -0.29(-0.17%) |
Jun 11, 2018 | 167.18 | 167.88 | 165.06 | 165.18 | 566,742 | -1.65(-0.99%) |
Jun 08, 2018 | 163.69 | 166.93 | 162.96 | 166.82 | 843,918 | +3.03(+1.85%) |
Jun 07, 2018 | 163.69 | 166.37 | 163.29 | 163.80 | 965,477 | +0.70(+0.43%) |
Jun 06, 2018 | 163.19 | 163.09 | 1,133,280 | +3.41(+2.14%) | ||
Jun 05, 2018 | 158.58 | 159.91 | 157.54 | 159.68 | 954,992 | +1.12(+0.71%) |
Jun 04, 2018 | 157.84 | 158.56 | 156.01 | 158.56 | 918,608 | +0.86(+0.55%) |
Jun 01, 2018 | 160.71 | 161.20 | 156.47 | 157.70 | 1,293,934 | -1.03(-0.65%) |
May 31, 2018 | 154.51 | 159.19 | 153.81 | 158.73 | 2,843,819 | +4.47(+2.89%) |
May 30, 2018 | 154.76 | 155.76 | 154.14 | 154.26 | 2,234,721 | +0.39(+0.25%) |
May 29, 2018 | 155.41 | 156.15 | 153.54 | 153.88 | 1,286,972 | -2.69(-1.72%) |
May 25, 2018 | 156.57 | 156.57 | 156.57 | 0 | -0.71(-0.45%) | |
May 24, 2018 | 156.35 | 157.80 | 155.62 | 157.28 | 597,478 | +0.50(+0.32%) |
May 23, 2018 | 153.15 | 157.66 | 153.01 | 156.78 | 1,025,589 | +3.39(+2.21%) |
May 22, 2018 | 154.17 | 154.64 | 152.71 | 153.39 | 897,250 | +0.08(+0.05%) |
May 21, 2018 | 154.29 | 155.21 | 153.08 | 153.31 | 723,929 | -0.57(-0.37%) |
May 18, 2018 | 154.26 | 154.65 | 152.74 | 153.88 | 611,897 | -1.12(-0.72%) |
May 17, 2018 | 153.41 | 156.99 | 152.82 | 155.00 | 1,046,090 | +1.02(+0.66%) |
May 16, 2018 | 153.77 | 155.39 | 152.82 | 153.98 | 765,620 | +0.63(+0.41%) |
May 15, 2018 | 152.65 | 154.83 | 151.80 | 153.34 | 610,311 | +0.29(+0.19%) |
May 14, 2018 | 152.26 | 154.01 | 151.67 | 153.06 | 766,833 | +1.12(+0.74%) |
May 11, 2018 | 152.00 | 152.64 | 151.21 | 151.94 | 496,485 | +0.19(+0.12%) |
May 10, 2018 | 152.19 | 152.72 | 150.71 | 151.75 | 727,994 | -0.06(-0.04%) |
May 09, 2018 | 150.47 | 152.09 | 150.13 | 151.81 | 756,273 | +1.34(+0.89%) |
May 08, 2018 | 150.42 | 151.36 | 149.47 | 150.47 | 857,401 | +0.19(+0.13%) |
May 07, 2018 | 150.93 | 151.32 | 148.53 | 150.28 | 844,369 | -0.74(-0.49%) |
May 04, 2018 | 150.07 | 151.58 | 147.93 | 151.02 | 1,035,777 | +0.80(+0.53%) |
May 03, 2018 | 149.86 | 151.33 | 149.02 | 150.22 | 1,093,237 | -0.79(-0.53%) |
May 02, 2018 | 153.10 | 153.71 | 149.65 | 151.01 | 1,488,479 | -3.07(-1.99%) |
May 01, 2018 | 157.45 | 158.25 | 153.73 | 154.09 | 981,202 | -4.28(-2.70%) |
Apr 30, 2018 | 159.61 | 160.12 | 158.36 | 158.36 | 623,983 | -0.83(-0.52%) |
Apr 27, 2018 | 159.30 | 161.01 | 158.67 | 159.20 | 606,196 | -0.08(-0.05%) |
Apr 26, 2018 | 157.21 | 159.59 | 156.09 | 159.28 | 530,603 | +1.81(+1.15%) |
Apr 25, 2018 | 158.28 | 159.76 | 157.00 | 157.47 | 639,925 | -1.05(-0.66%) |
Apr 24, 2018 | 159.91 | 160.66 | 158.02 | 158.52 | 749,623 | -0.43(-0.27%) |
Apr 23, 2018 | 158.78 | 160.63 | 158.43 | 158.95 | 664,667 | +0.77(+0.49%) |
Apr 20, 2018 | 158.61 | 159.29 | 157.52 | 158.18 | 850,204 | -0.87(-0.55%) |
Apr 19, 2018 | 159.52 | 160.33 | 158.35 | 159.05 | 635,810 | -0.65(-0.40%) |
Apr 18, 2018 | 160.86 | 162.44 | 159.30 | 159.69 | 939,191 | -0.26(-0.16%) |
Apr 17, 2018 | 159.84 | 160.65 | 158.69 | 159.95 | 1,722,880 | +0.83(+0.52%) |
Apr 16, 2018 | 159.17 | 160.38 | 158.09 | 159.12 | 1,314,109 | +1.29(+0.82%) |
Apr 13, 2018 | 162.17 | 162.24 | 156.26 | 157.83 | 1,102,700 | -3.09(-1.92%) |
Apr 12, 2018 | 158.06 | 161.46 | 157.70 | 160.92 | 1,088,734 | +4.21(+2.68%) |
Apr 11, 2018 | 155.40 | 158.12 | 155.40 | 156.72 | 772,019 | +0.06(+0.04%) |
Apr 10, 2018 | 155.72 | 157.33 | 154.59 | 156.66 | 997,783 | +2.34(+1.52%) |
Apr 09, 2018 | 156.71 | 157.55 | 154.23 | 154.32 | 938,572 | -1.13(-0.73%) |
Apr 06, 2018 | 157.06 | 158.66 | 153.99 | 155.45 | 1,250,955 | -2.76(-1.74%) |
Apr 05, 2018 | 154.59 | 158.91 | 154.34 | 158.21 | 1,204,334 | +4.07(+2.64%) |
Apr 04, 2018 | 152.74 | 154.60 | 152.08 | 154.14 | 1,120,181 | +0.25(+0.16%) |
Apr 03, 2018 | 150.29 | 154.21 | 149.75 | 153.89 | 1,536,656 | +4.20(+2.81%) |