Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 162.96 | 162.96 | 160.84 | 160.84 | 839 | -0.67(-0.42%) |
Apr 29, 2019 | 161.76 | 162.48 | 161.47 | 161.51 | 2,656 | +2.86(+1.80%) |
Apr 26, 2019 | 158.52 | 158.92 | 157.96 | 158.65 | 39,650 | -2.25(-1.40%) |
Apr 25, 2019 | 159.84 | 161.36 | 159.32 | 160.91 | 2,936 | +0.19(+0.12%) |
Apr 24, 2019 | 163.08 | 163.08 | 160.00 | 160.71 | 5,640 | -2.89(-1.77%) |
Apr 23, 2019 | 164.44 | 164.84 | 163.40 | 163.60 | 7,218 | +4.28(+2.69%) |
Apr 22, 2019 | 159.32 | 159.96 | 158.92 | 159.32 | 31,785 | -0.41(-0.26%) |
Apr 18, 2019 | 160.16 | 160.16 | 159.32 | 159.73 | 1,000 | -0.50(-0.31%) |
Apr 17, 2019 | 160.40 | 160.96 | 159.92 | 160.23 | 1,551 | +0.41(+0.25%) |
Apr 16, 2019 | 162.09 | 162.09 | 159.64 | 159.82 | 3,404 | -0.14(-0.09%) |
Apr 15, 2019 | 162.20 | 162.96 | 159.96 | 159.96 | 3,379 | -0.04(-0.02%) |
Apr 12, 2019 | 159.23 | 160.00 | 157.13 | 160.00 | 2,225 | -0.62(-0.39%) |
Apr 11, 2019 | 158.72 | 162.00 | 157.62 | 160.62 | 4,882 | +5.85(+3.78%) |
Apr 10, 2019 | 155.03 | 155.03 | 153.64 | 154.77 | 1,150 | -0.29(-0.19%) |
Apr 09, 2019 | 153.60 | 155.06 | 153.56 | 155.06 | 2,896 | +0.66(+0.42%) |
Apr 08, 2019 | 154.00 | 155.04 | 153.92 | 154.40 | 1,052 | -3.14(-1.99%) |
Apr 05, 2019 | 157.64 | 157.64 | 156.04 | 157.54 | 1,325 | +1.19(+0.76%) |
Apr 04, 2019 | 160.52 | 161.76 | 156.35 | 156.35 | 3,929 | -0.71(-0.45%) |
Apr 03, 2019 | 158.66 | 158.80 | 156.68 | 157.05 | 3,846 | -0.49(-0.31%) |
Apr 02, 2019 | 159.56 | 159.56 | 157.54 | 157.54 | 1,904 | +0.02(+0.01%) |
Apr 01, 2019 | 155.52 | 157.64 | 155.52 | 157.52 | 3,357 | +0.57(+0.36%) |
Mar 29, 2019 | 155.44 | 157.07 | 155.16 | 156.95 | 5,925 | -2.35(-1.48%) |
Mar 28, 2019 | 157.48 | 159.92 | 157.48 | 159.30 | 24,110 | +5.59(+3.64%) |
Mar 27, 2019 | 151.60 | 153.85 | 151.40 | 153.71 | 2,607 | +3.23(+2.15%) |
Mar 26, 2019 | 149.28 | 151.31 | 149.28 | 150.48 | 1,658 | +2.06(+1.39%) |
Mar 25, 2019 | 149.20 | 149.24 | 147.84 | 148.41 | 3,044 | -2.43(-1.61%) |
Mar 22, 2019 | 150.36 | 151.48 | 150.36 | 150.85 | 4,875 | +0.94(+0.63%) |
Mar 21, 2019 | 148.80 | 151.18 | 148.80 | 149.91 | 4,008 | +0.92(+0.61%) |
Mar 20, 2019 | 150.76 | 153.38 | 148.36 | 149.00 | 4,844 | -2.92(-1.93%) |
Mar 19, 2019 | 150.48 | 151.96 | 150.48 | 151.92 | 3,611 | -0.47(-0.31%) |
Mar 18, 2019 | 151.68 | 152.76 | 150.68 | 152.39 | 5,440 | -0.92(-0.60%) |
Mar 15, 2019 | 152.20 | 153.40 | 151.48 | 153.31 | 4,625 | -2.05(-1.32%) |
Mar 14, 2019 | 155.36 | 156.40 | 155.08 | 155.36 | 5,431 | +5.54(+3.70%) |
Mar 13, 2019 | 149.72 | 150.28 | 149.44 | 149.82 | 2,620 | -0.53(-0.35%) |
Mar 12, 2019 | 150.44 | 151.80 | 150.23 | 150.35 | 2,554 | -2.60(-1.70%) |
Mar 11, 2019 | 152.90 | 154.08 | 152.80 | 152.95 | 1,540 | +0.95(+0.62%) |
Mar 08, 2019 | 153.64 | 154.20 | 151.72 | 152.00 | 5,600 | -7.13(-4.48%) |
Mar 07, 2019 | 160.00 | 160.28 | 158.44 | 159.13 | 2,969 | +1.45(+0.92%) |
Mar 06, 2019 | 157.64 | 158.22 | 157.45 | 157.69 | 1,105 | +1.09(+0.70%) |
Mar 05, 2019 | 157.48 | 158.24 | 156.44 | 156.59 | 2,065 | -0.92(-0.58%) |
Mar 04, 2019 | 157.20 | 157.88 | 157.12 | 157.52 | 3,715 | +1.08(+0.69%) |
Mar 01, 2019 | 150.36 | 156.44 | 149.44 | 156.44 | 18,825 | +9.33(+6.34%) |
Feb 28, 2019 | 145.04 | 147.72 | 145.04 | 147.11 | 6,561 | +2.29(+1.58%) |
Feb 27, 2019 | 142.82 | 145.20 | 142.82 | 144.82 | 4,366 | +3.61(+2.56%) |
Feb 26, 2019 | 141.92 | 143.04 | 141.20 | 141.22 | 2,038 | -0.58(-0.41%) |
Feb 25, 2019 | 140.64 | 142.40 | 140.64 | 141.80 | 9,677 | +0.68(+0.48%) |
Feb 22, 2019 | 141.60 | 141.72 | 140.52 | 141.12 | 3,875 | -1.96(-1.37%) |
Feb 21, 2019 | 140.88 | 143.08 | 140.76 | 143.08 | 2,559 | +4.64(+3.35%) |
Feb 20, 2019 | 138.60 | 139.20 | 136.04 | 138.44 | 3,353 | -1.47(-1.05%) |
Feb 19, 2019 | 142.96 | 142.96 | 139.74 | 139.91 | 3,555 | -3.77(-2.62%) |
Feb 15, 2019 | 145.96 | 147.20 | 143.56 | 143.68 | 7,575 | -3.60(-2.44%) |
Feb 14, 2019 | 148.76 | 149.08 | 146.91 | 147.28 | 1,173 | -1.00(-0.67%) |
Feb 13, 2019 | 145.12 | 148.32 | 143.60 | 148.28 | 2,452 | +3.13(+2.16%) |
Feb 12, 2019 | 144.76 | 145.84 | 144.76 | 145.15 | 2,544 | +0.14(+0.09%) |
Feb 11, 2019 | 144.92 | 145.68 | 144.00 | 145.01 | 2,225 | +2.21(+1.55%) |
Feb 08, 2019 | 144.00 | 144.52 | 142.72 | 142.80 | 4,225 | -1.60(-1.11%) |
Feb 07, 2019 | 145.68 | 145.68 | 144.28 | 144.40 | 4,073 | -1.10(-0.76%) |
Feb 06, 2019 | 142.79 | 145.84 | 142.79 | 145.50 | 1,783 | +3.41(+2.40%) |
Feb 05, 2019 | 142.08 | 142.68 | 142.00 | 142.10 | 1,703 | +0.35(+0.25%) |
Feb 04, 2019 | 142.76 | 143.00 | 141.28 | 141.74 | 2,576 | +0.90(+0.64%) |
Feb 01, 2019 | 138.76 | 141.28 | 138.40 | 140.84 | 37,575 | +2.20(+1.59%) |
Jan 31, 2019 | 136.48 | 139.12 | 136.20 | 138.64 | 5,069 | +0.13(+0.10%) |
Jan 30, 2019 | 141.04 | 141.92 | 137.90 | 138.50 | 62,942 | -4.04(-2.83%) |
Jan 29, 2019 | 142.76 | 142.78 | 141.72 | 142.54 | 2,100 | -1.35(-0.94%) |
Jan 28, 2019 | 146.44 | 146.44 | 143.84 | 143.89 | 2,034 | -0.79(-0.54%) |
Jan 25, 2019 | 148.08 | 148.08 | 144.48 | 144.68 | 4,800 | -8.09(-5.30%) |
Jan 24, 2019 | 152.20 | 153.24 | 151.84 | 152.77 | 741 | +0.93(+0.61%) |
Jan 23, 2019 | 153.12 | 153.48 | 151.16 | 151.84 | 3,633 | -0.42(-0.28%) |
Jan 22, 2019 | 152.84 | 153.84 | 151.88 | 152.27 | 2,066 | +0.19(+0.12%) |
Jan 18, 2019 | 151.00 | 152.08 | 150.00 | 152.08 | 2,800 | +3.84(+2.59%) |
Jan 17, 2019 | 148.80 | 149.24 | 148.04 | 148.24 | 2,779 | +1.31(+0.89%) |
Jan 16, 2019 | 146.48 | 147.00 | 146.40 | 146.93 | 4,554 | -0.23(-0.15%) |
Jan 15, 2019 | 145.40 | 147.52 | 144.88 | 147.16 | 2,612 | +1.10(+0.75%) |
Jan 14, 2019 | 145.84 | 146.88 | 145.69 | 146.06 | 2,435 | -0.66(-0.45%) |
Jan 11, 2019 | 146.96 | 147.28 | 145.68 | 146.72 | 3,325 | -0.64(-0.44%) |
Jan 10, 2019 | 145.92 | 147.36 | 145.36 | 147.36 | 9,371 | +3.44(+2.39%) |
Jan 09, 2019 | 144.69 | 145.87 | 143.20 | 143.92 | 5,502 | -1.40(-0.96%) |
Jan 08, 2019 | 146.20 | 146.20 | 145.04 | 145.32 | 2,515 | -0.68(-0.47%) |
Jan 07, 2019 | 144.20 | 146.08 | 144.00 | 146.00 | 45,300 | +1.04(+0.72%) |
Jan 04, 2019 | 144.32 | 145.16 | 143.16 | 144.96 | 1,175 | +1.75(+1.22%) |
Jan 03, 2019 | 145.28 | 145.89 | 143.04 | 143.21 | 3,332 | -4.83(-3.26%) |
Jan 02, 2019 | 148.76 | 149.28 | 145.72 | 148.04 | 2,154 | -0.35(-0.24%) |
Dec 31, 2018 | 149.34 | 149.91 | 147.72 | 148.39 | 875 | -2.05(-1.36%) |
Dec 28, 2018 | 150.36 | 152.20 | 150.36 | 150.44 | 1,825 | -2.70(-1.76%) |
Dec 27, 2018 | 154.76 | 154.76 | 153.00 | 153.14 | 4,185 | -3.90(-2.49%) |
Dec 26, 2018 | 157.56 | 158.20 | 153.94 | 157.04 | 4,508 | -5.78(-3.55%) |
Dec 24, 2018 | 164.64 | 164.64 | 162.28 | 162.82 | 2,950 | -3.86(-2.32%) |
Dec 21, 2018 | 163.44 | 166.80 | 163.44 | 166.68 | 4,725 | +3.44(+2.11%) |
Dec 20, 2018 | 162.59 | 164.44 | 161.94 | 163.24 | 4,701 | -4.36(-2.60%) |
Dec 19, 2018 | 163.68 | 167.64 | 161.83 | 167.60 | 4,106 | +1.80(+1.09%) |
Dec 18, 2018 | 164.80 | 166.31 | 164.80 | 165.80 | 1,791 | +0.88(+0.53%) |
Dec 17, 2018 | 166.08 | 167.24 | 164.92 | 164.92 | 4,203 | -2.36(-1.41%) |
Dec 14, 2018 | 168.60 | 169.04 | 166.56 | 167.28 | 2,450 | +4.25(+2.60%) |
Dec 13, 2018 | 163.36 | 163.97 | 162.96 | 163.03 | 412 | -0.57(-0.35%) |
Dec 12, 2018 | 164.20 | 164.24 | 162.73 | 163.60 | 6,518 | -3.97(-2.37%) |
Dec 11, 2018 | 165.20 | 168.48 | 164.06 | 167.56 | 5,945 | +0.17(+0.10%) |
Dec 10, 2018 | 168.00 | 168.00 | 166.00 | 167.40 | 977 | +1.44(+0.87%) |
Dec 07, 2018 | 168.20 | 168.20 | 165.52 | 165.96 | 2,250 | -3.05(-1.81%) |
Dec 06, 2018 | 170.20 | 170.40 | 169.01 | 169.01 | 1,155 | +0.41(+0.24%) |
Dec 04, 2018 | 165.84 | 168.64 | 165.16 | 168.60 | 7,075 | -2.62(-1.53%) |
Dec 03, 2018 | 168.44 | 171.88 | 167.83 | 171.22 | 18,894 | -5.50(-3.11%) |
Nov 30, 2018 | 178.08 | 179.76 | 176.44 | 176.72 | 8,200 | +3.24(+1.87%) |
Nov 29, 2018 | 172.44 | 173.48 | 171.52 | 173.48 | 8,152 | +0.28(+0.16%) |
Nov 28, 2018 | 176.72 | 177.68 | 171.16 | 173.20 | 16,297 | -4.60(-2.59%) |
Nov 27, 2018 | 174.99 | 178.64 | 174.99 | 177.80 | 1,473 | +2.72(+1.55%) |
Nov 26, 2018 | 173.00 | 175.16 | 173.00 | 175.08 | 782 | +0.96(+0.55%) |
Nov 23, 2018 | 173.76 | 174.44 | 173.60 | 174.12 | 400 | +5.08(+3.01%) |
Nov 21, 2018 | 169.04 | 169.04 | 169.04 | 0 | -3.84(-2.22%) | |
Nov 20, 2018 | 170.44 | 173.36 | 170.44 | 172.88 | 1,361 | +2.24(+1.31%) |
Nov 19, 2018 | 170.92 | 171.96 | 170.28 | 170.64 | 15,008 | -0.04(-0.02%) |
Nov 16, 2018 | 170.40 | 172.64 | 170.40 | 170.68 | 3,425 | -2.64(-1.52%) |
Nov 15, 2018 | 176.68 | 176.68 | 172.56 | 173.32 | 1,405 | -4.20(-2.37%) |
Nov 14, 2018 | 181.28 | 181.28 | 176.08 | 177.52 | 20,210 | -4.28(-2.35%) |
Nov 13, 2018 | 181.72 | 182.08 | 179.16 | 181.80 | 7,909 | +0.80(+0.44%) |
Nov 12, 2018 | 179.48 | 181.00 | 179.40 | 181.00 | 3,040 | +4.04(+2.28%) |
Nov 09, 2018 | 175.36 | 178.24 | 175.36 | 176.96 | 7,075 | +6.36(+3.73%) |
Nov 08, 2018 | 170.52 | 171.24 | 169.68 | 170.60 | 3,148 | +3.00(+1.79%) |
Nov 07, 2018 | 165.66 | 167.60 | 165.66 | 167.60 | 376 | -0.77(-0.46%) |
Nov 06, 2018 | 167.16 | 168.56 | 166.65 | 168.37 | 3,642 | +2.73(+1.65%) |
Nov 05, 2018 | 165.36 | 166.44 | 164.20 | 165.64 | 10,109 | +2.28(+1.40%) |
Nov 02, 2018 | 162.08 | 163.68 | 159.96 | 163.36 | 7,200 | -0.24(-0.15%) |
Nov 01, 2018 | 166.80 | 167.12 | 162.44 | 163.60 | 27,950 | -11.00(-6.30%) |
Oct 31, 2018 | 174.00 | 175.28 | 173.20 | 174.60 | 13,473 | +4.72(+2.78%) |
Oct 30, 2018 | 170.80 | 170.92 | 169.52 | 169.88 | 2,532 | -0.68(-0.40%) |
Oct 29, 2018 | 165.28 | 171.52 | 165.04 | 170.56 | 6,982 | +5.76(+3.50%) |
Oct 26, 2018 | 164.56 | 165.52 | 163.28 | 164.80 | 2,700 | -1.68(-1.01%) |
Oct 25, 2018 | 166.08 | 166.94 | 165.96 | 166.48 | 2,191 | +0.92(+0.56%) |
Oct 24, 2018 | 163.56 | 165.80 | 163.56 | 165.56 | 1,655 | +1.52(+0.93%) |
Oct 23, 2018 | 162.36 | 164.24 | 162.36 | 164.04 | 4,557 | -3.60(-2.15%) |
Oct 22, 2018 | 167.56 | 168.48 | 167.56 | 167.64 | 1,043 | +1.20(+0.72%) |
Oct 19, 2018 | 164.88 | 166.48 | 164.48 | 166.44 | 3,825 | -1.64(-0.98%) |
Oct 18, 2018 | 167.88 | 168.08 | 165.72 | 168.08 | 2,413 | +1.88(+1.13%) |
Oct 17, 2018 | 165.76 | 166.36 | 164.04 | 166.20 | 759 | +0.68(+0.41%) |
Oct 16, 2018 | 162.25 | 165.56 | 162.25 | 165.52 | 406 | +0.48(+0.29%) |
Oct 15, 2018 | 163.74 | 165.44 | 163.14 | 165.04 | 776 | -1.32(-0.79%) |
Oct 12, 2018 | 165.36 | 167.72 | 164.92 | 166.36 | 675 | -1.44(-0.86%) |
Oct 11, 2018 | 170.40 | 170.96 | 166.93 | 167.80 | 10,142 | -6.16(-3.54%) |
Oct 10, 2018 | 173.40 | 175.50 | 173.40 | 173.96 | 2,602 | +2.40(+1.40%) |
Oct 09, 2018 | 173.80 | 173.80 | 171.16 | 171.56 | 1,121 | -0.44(-0.26%) |
Oct 08, 2018 | 173.64 | 174.67 | 172.00 | 172.00 | 1,668 | +5.88(+3.54%) |
Oct 05, 2018 | 165.80 | 167.16 | 164.24 | 166.12 | 7,700 | -1.28(-0.76%) |
Oct 04, 2018 | 164.24 | 167.72 | 163.96 | 167.40 | 1,628 | +1.03(+0.62%) |
Oct 03, 2018 | 163.69 | 166.37 | 163.28 | 166.37 | 3,944 | +1.01(+0.61%) |
Oct 02, 2018 | 162.44 | 166.00 | 159.88 | 165.36 | 28,028 | -4.12(-2.43%) |
Oct 01, 2018 | 171.64 | 172.12 | 168.84 | 169.48 | 2,703 | +3.16(+1.90%) |
Sep 28, 2018 | 168.00 | 168.00 | 164.40 | 166.32 | 4,550 | -8.89(-5.07%) |
Sep 27, 2018 | 176.56 | 176.84 | 174.48 | 175.21 | 3,179 | +2.13(+1.23%) |
Sep 26, 2018 | 172.32 | 173.08 | 171.32 | 173.08 | 1,436 | +3.12(+1.84%) |
Sep 25, 2018 | 170.80 | 170.84 | 167.96 | 169.96 | 5,729 | -4.76(-2.72%) |
Sep 24, 2018 | 173.36 | 174.76 | 172.36 | 174.72 | 2,728 | +0.16(+0.09%) |
Sep 21, 2018 | 176.44 | 176.44 | 172.24 | 174.56 | 4,625 | +0.68(+0.39%) |
Sep 20, 2018 | 174.80 | 176.00 | 173.88 | 173.88 | 2,517 | -1.60(-0.91%) |
Sep 19, 2018 | 176.48 | 176.52 | 173.24 | 175.48 | 8,276 | -2.36(-1.33%) |
Sep 18, 2018 | 176.64 | 178.52 | 176.16 | 177.84 | 807 | +0.53(+0.30%) |
Sep 17, 2018 | 176.40 | 177.48 | 176.04 | 177.31 | 2,478 | -2.56(-1.43%) |
Sep 14, 2018 | 176.72 | 179.92 | 176.72 | 179.88 | 2,875 | +3.04(+1.72%) |
Sep 13, 2018 | 173.56 | 177.28 | 172.72 | 176.84 | 4,800 | +1.72(+0.98%) |
Sep 12, 2018 | 179.43 | 179.43 | 174.80 | 175.12 | 2,151 | -3.72(-2.08%) |
Sep 11, 2018 | 180.36 | 183.00 | 177.80 | 178.84 | 4,060 | +1.44(+0.81%) |
Sep 10, 2018 | 176.08 | 177.76 | 176.08 | 177.40 | 1,438 | -0.28(-0.16%) |
Sep 07, 2018 | 177.52 | 178.28 | 174.96 | 177.68 | 2,500 | +0.08(+0.05%) |
Sep 06, 2018 | 175.52 | 178.60 | 174.54 | 177.60 | 14,145 | +1.20(+0.68%) |
Sep 05, 2018 | 175.60 | 177.27 | 174.88 | 176.40 | 2,975 | -1.00(-0.56%) |
Sep 04, 2018 | 178.88 | 180.80 | 177.40 | 177.40 | 5,462 | +8.12(+4.80%) |
Aug 31, 2018 | 169.28 | 169.28 | 169.28 | 0 | +1.08(+0.64%) | |
Aug 30, 2018 | 167.40 | 169.08 | 167.20 | 168.20 | 2,253 | +4.44(+2.71%) |
Aug 29, 2018 | 163.64 | 164.81 | 162.76 | 163.76 | 2,806 | -0.76(-0.46%) |
Aug 28, 2018 | 160.44 | 164.52 | 160.32 | 164.52 | 3,035 | +3.32(+2.06%) |
Aug 27, 2018 | 161.88 | 161.92 | 160.65 | 161.20 | 1,281 | -1.32(-0.81%) |
Aug 24, 2018 | 164.14 | 164.96 | 161.37 | 162.52 | 12,775 | -7.20(-4.24%) |
Aug 23, 2018 | 167.36 | 169.76 | 166.60 | 169.72 | 5,633 | +5.88(+3.59%) |
Aug 22, 2018 | 163.60 | 165.16 | 163.28 | 163.84 | 1,142 | +0.24(+0.15%) |
Aug 21, 2018 | 163.28 | 164.56 | 162.96 | 163.60 | 4,100 | -0.24(-0.15%) |
Aug 20, 2018 | 164.24 | 165.76 | 163.36 | 163.84 | 3,007 | +1.40(+0.86%) |
Aug 17, 2018 | 164.88 | 166.44 | 162.44 | 162.44 | 4,800 | -3.80(-2.29%) |
Aug 16, 2018 | 165.64 | 166.44 | 162.40 | 166.24 | 4,622 | -5.08(-2.97%) |
Aug 15, 2018 | 163.84 | 171.92 | 163.84 | 171.32 | 7,468 | +14.04(+8.93%) |
Aug 14, 2018 | 157.80 | 158.32 | 156.52 | 157.28 | 3,064 | -1.80(-1.13%) |
Aug 13, 2018 | 153.48 | 159.12 | 153.48 | 159.08 | 10,719 | +6.64(+4.36%) |
Aug 10, 2018 | 150.72 | 152.60 | 150.24 | 152.44 | 3,550 | +2.73(+1.82%) |
Aug 09, 2018 | 149.24 | 149.88 | 148.80 | 149.71 | 525 | -0.53(-0.35%) |
Aug 08, 2018 | 150.44 | 151.52 | 149.52 | 150.24 | 1,627 | -1.48(-0.98%) |
Aug 07, 2018 | 150.30 | 151.90 | 150.04 | 151.72 | 801 | -0.84(-0.55%) |
Aug 06, 2018 | 151.92 | 152.56 | 151.52 | 152.56 | 979 | +2.44(+1.63%) |
Aug 03, 2018 | 149.72 | 150.12 | 147.32 | 150.12 | 2,475 | -1.88(-1.24%) |
Aug 02, 2018 | 150.88 | 152.60 | 150.80 | 152.00 | 2,180 | +1.48(+0.98%) |
Aug 01, 2018 | 149.20 | 150.83 | 149.20 | 150.52 | 873 | +2.36(+1.59%) |
Jul 31, 2018 | 148.12 | 149.32 | 147.00 | 148.16 | 3,663 | -0.40(-0.27%) |
Jul 30, 2018 | 148.92 | 148.92 | 147.84 | 148.56 | 1,356 | -0.24(-0.16%) |
Jul 27, 2018 | 148.96 | 149.12 | 147.52 | 148.80 | 1,850 | -1.84(-1.22%) |
Jul 26, 2018 | 148.60 | 150.64 | 147.96 | 150.64 | 1,783 | +3.78(+2.57%) |
Jul 25, 2018 | 146.52 | 147.84 | 146.52 | 146.86 | 1,230 | -1.86(-1.25%) |
Jul 24, 2018 | 148.32 | 149.20 | 148.20 | 148.72 | 6,072 | -2.24(-1.48%) |
Jul 23, 2018 | 149.76 | 151.48 | 149.52 | 150.96 | 5,534 | +3.08(+2.08%) |
Jul 20, 2018 | 149.92 | 150.16 | 147.84 | 147.88 | 13,643 | -4.32(-2.84%) |
Jul 19, 2018 | 153.32 | 153.60 | 149.72 | 152.20 | 4,075 | +4.56(+3.09%) |
Jul 18, 2018 | 149.20 | 150.00 | 147.24 | 147.64 | 4,685 | +0.52(+0.35%) |
Jul 17, 2018 | 146.96 | 147.60 | 145.88 | 147.12 | 1,577 | +3.89(+2.72%) |
Jul 16, 2018 | 143.72 | 143.96 | 143.23 | 143.23 | 696 | +0.35(+0.24%) |
Jul 13, 2018 | 143.44 | 143.96 | 141.60 | 142.88 | 2,936 | +2.28(+1.62%) |
Jul 12, 2018 | 140.76 | 141.28 | 139.69 | 140.60 | 4,793 | -2.40(-1.68%) |
Jul 11, 2018 | 141.16 | 143.48 | 140.72 | 143.00 | 2,366 | +4.53(+3.27%) |
Jul 10, 2018 | 137.48 | 138.65 | 137.48 | 138.47 | 868 | +0.67(+0.48%) |
Jul 09, 2018 | 136.52 | 137.92 | 135.96 | 137.80 | 1,745 | -1.68(-1.20%) |
Jul 06, 2018 | 139.36 | 139.81 | 139.00 | 139.48 | 763 | -0.16(-0.11%) |
Jul 05, 2018 | 139.28 | 139.64 | 138.48 | 139.64 | 727 | -0.02(-0.02%) |
Jul 03, 2018 | 139.66 | 139.66 | 139.66 | 0 | -2.62(-1.84%) | |
Jul 02, 2018 | 141.52 | 143.00 | 140.67 | 142.28 | 2,118 | +4.70(+3.42%) |
Jun 29, 2018 | 139.17 | 136.75 | 137.58 | 2,569 | -1.67(-1.20%) | |
Jun 28, 2018 | 138.48 | 140.52 | 138.48 | 139.25 | 7,429 | +0.85(+0.61%) |
Jun 27, 2018 | 135.88 | 139.52 | 134.80 | 138.40 | 4,771 | +3.56(+2.64%) |
Jun 26, 2018 | 134.56 | 135.28 | 134.49 | 134.84 | 31,552 | +1.20(+0.90%) |
Jun 25, 2018 | 133.56 | 134.60 | 133.56 | 133.64 | 899 | +1.84(+1.40%) |
Jun 22, 2018 | 133.47 | 133.47 | 131.80 | 131.80 | 1,530 | -2.00(-1.49%) |
Jun 21, 2018 | 133.72 | 134.64 | 133.12 | 133.80 | 1,352 | -0.20(-0.15%) |
Jun 20, 2018 | 134.40 | 134.72 | 133.72 | 134.00 | 2,341 | -0.08(-0.06%) |
Jun 19, 2018 | 133.92 | 134.54 | 133.56 | 134.08 | 2,842 | +2.68(+2.04%) |
Jun 18, 2018 | 131.16 | 132.38 | 130.24 | 131.40 | 4,502 | +1.68(+1.30%) |
Jun 15, 2018 | 131.56 | 121.29 | 129.72 | 26,639 | +8.43(+6.95%) | |
Jun 14, 2018 | 121.36 | 121.92 | 120.00 | 121.29 | 12,163 | -1.67(-1.36%) |
Jun 13, 2018 | 124.44 | 126.65 | 122.36 | 122.96 | 9,403 | -3.24(-2.57%) |
Jun 12, 2018 | 126.36 | 127.00 | 125.08 | 126.20 | 2,525 | +1.06(+0.85%) |
Jun 11, 2018 | 126.00 | 126.00 | 124.76 | 125.14 | 24,325 | -2.60(-2.03%) |
Jun 08, 2018 | 126.72 | 128.16 | 126.72 | 127.73 | 1,936 | -0.67(-0.52%) |
Jun 07, 2018 | 126.36 | 129.08 | 125.64 | 128.40 | 4,794 | -0.32(-0.25%) |
Jun 06, 2018 | 129.68 | 128.72 | 10,264 | -2.88(-2.19%) | ||
Jun 05, 2018 | 132.72 | 132.72 | 131.20 | 131.60 | 3,140 | -1.52(-1.14%) |
Jun 04, 2018 | 131.36 | 133.32 | 131.28 | 133.12 | 2,097 | -0.48(-0.36%) |
Jun 01, 2018 | 133.20 | 133.60 | 131.88 | 133.60 | 1,767 | +0.44(+0.33%) |
May 31, 2018 | 131.68 | 133.16 | 130.80 | 133.16 | 3,007 | +1.44(+1.09%) |
May 30, 2018 | 132.12 | 132.72 | 130.00 | 131.72 | 2,213 | -1.49(-1.12%) |
May 29, 2018 | 133.76 | 134.04 | 132.56 | 133.21 | 2,045 | +1.53(+1.16%) |
May 25, 2018 | 131.68 | 131.68 | 131.68 | 0 | +2.60(+2.01%) | |
May 24, 2018 | 130.60 | 130.60 | 128.80 | 129.08 | 35,616 | -3.36(-2.54%) |
May 23, 2018 | 134.20 | 134.52 | 131.96 | 132.44 | 5,715 | +1.44(+1.10%) |
May 22, 2018 | 129.36 | 131.36 | 129.36 | 131.00 | 4,543 | -0.56(-0.43%) |
May 21, 2018 | 131.60 | 133.08 | 131.24 | 131.56 | 4,305 | -1.24(-0.93%) |
May 18, 2018 | 133.30 | 133.64 | 132.44 | 132.80 | 8,773 | +0.16(+0.12%) |
May 17, 2018 | 132.54 | 132.80 | 131.80 | 132.64 | 9,733 | -1.16(-0.87%) |
May 16, 2018 | 135.32 | 135.32 | 133.00 | 133.80 | 27,054 | -1.44(-1.06%) |
May 15, 2018 | 135.28 | 136.52 | 135.20 | 135.24 | 5,232 | +3.64(+2.77%) |
May 14, 2018 | 129.24 | 131.64 | 129.04 | 131.60 | 4,639 | +2.48(+1.92%) |
May 11, 2018 | 126.92 | 129.12 | 126.40 | 129.12 | 5,559 | +0.72(+0.56%) |
May 10, 2018 | 128.50 | 129.12 | 128.00 | 128.40 | 5,627 | -3.64(-2.76%) |
May 09, 2018 | 131.64 | 132.04 | 129.92 | 132.04 | 5,092 | -0.04(-0.03%) |
May 08, 2018 | 132.36 | 134.64 | 131.72 | 132.08 | 3,522 | -0.12(-0.09%) |
May 07, 2018 | 132.20 | 132.72 | 131.80 | 132.20 | 23,234 | +0.52(+0.39%) |
May 04, 2018 | 133.12 | 133.76 | 131.64 | 131.68 | 893 | -0.52(-0.39%) |
May 03, 2018 | 132.12 | 133.08 | 130.96 | 132.20 | 4,079 | -1.52(-1.14%) |
May 02, 2018 | 133.16 | 134.48 | 131.84 | 133.72 | 9,886 | -3.40(-2.48%) |