Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 167.33 | 167.51 | 166.11 | 167.30 | 1,088,277 | +0.56(+0.34%) |
Mar 28, 2019 | 166.67 | 167.60 | 166.24 | 166.74 | 836,977 | +0.67(+0.41%) |
Mar 27, 2019 | 166.38 | 167.44 | 164.97 | 166.06 | 848,862 | -0.10(-0.06%) |
Mar 26, 2019 | 165.78 | 166.91 | 164.68 | 166.17 | 1,012,249 | +1.19(+0.72%) |
Mar 25, 2019 | 164.27 | 165.44 | 163.50 | 164.97 | 856,025 | +0.67(+0.41%) |
Mar 22, 2019 | 165.53 | 166.27 | 163.82 | 164.30 | 876,911 | -2.31(-1.39%) |
Mar 21, 2019 | 165.42 | 166.76 | 165.17 | 166.62 | 912,406 | +1.28(+0.77%) |
Mar 20, 2019 | 165.98 | 166.47 | 164.65 | 165.34 | 780,298 | -0.55(-0.33%) |
Mar 19, 2019 | 165.88 | 166.74 | 165.44 | 165.88 | 1,139,204 | -0.09(-0.06%) |
Mar 18, 2019 | 172.64 | 172.65 | 164.61 | 165.98 | 1,342,469 | +1.08(+0.65%) |
Mar 15, 2019 | 163.75 | 165.38 | 163.75 | 164.90 | 1,634,668 | +0.82(+0.50%) |
Mar 14, 2019 | 163.34 | 164.46 | 163.34 | 164.08 | 1,120,671 | +0.45(+0.28%) |
Mar 13, 2019 | 162.17 | 164.10 | 161.84 | 163.62 | 1,027,891 | +2.01(+1.25%) |
Mar 12, 2019 | 161.29 | 162.06 | 160.54 | 161.61 | 997,071 | +0.74(+0.46%) |
Mar 11, 2019 | 160.94 | 161.58 | 159.81 | 160.87 | 1,597,535 | +0.60(+0.38%) |
Mar 08, 2019 | 159.65 | 160.42 | 158.83 | 160.27 | 827,385 | -0.03(-0.02%) |
Mar 07, 2019 | 160.68 | 161.43 | 159.59 | 160.30 | 911,847 | -0.69(-0.43%) |
Mar 06, 2019 | 161.50 | 162.55 | 160.68 | 160.99 | 1,132,474 | -0.18(-0.11%) |
Mar 05, 2019 | 160.17 | 161.72 | 160.17 | 161.17 | 832,670 | +0.89(+0.55%) |
Mar 04, 2019 | 161.67 | 162.29 | 158.79 | 160.28 | 1,416,127 | -0.55(-0.34%) |
Mar 01, 2019 | 160.44 | 161.30 | 159.66 | 160.83 | 1,817,073 | +1.18(+0.74%) |
Feb 28, 2019 | 159.31 | 159.99 | 158.85 | 159.65 | 1,585,159 | +0.40(+0.25%) |
Feb 27, 2019 | 158.68 | 159.65 | 158.04 | 159.25 | 768,069 | +0.26(+0.16%) |
Feb 26, 2019 | 158.78 | 160.14 | 158.59 | 158.99 | 871,170 | +0.00(+0.00%) |
Feb 25, 2019 | 158.51 | 159.25 | 157.58 | 158.99 | 962,194 | +1.14(+0.72%) |
Feb 22, 2019 | 158.23 | 158.23 | 156.84 | 157.85 | 908,219 | -0.08(-0.05%) |
Feb 21, 2019 | 156.16 | 158.05 | 156.16 | 157.92 | 1,146,682 | +1.70(+1.09%) |
Feb 20, 2019 | 156.57 | 157.52 | 155.53 | 156.22 | 1,877,515 | -1.91(-1.21%) |
Feb 19, 2019 | 155.95 | 159.09 | 154.53 | 158.13 | 2,126,476 | +3.62(+2.34%) |
Feb 15, 2019 | 154.39 | 155.18 | 153.31 | 154.51 | 1,279,484 | +1.77(+1.16%) |
Feb 14, 2019 | 152.76 | 153.56 | 152.01 | 152.75 | 852,384 | -0.98(-0.64%) |
Feb 13, 2019 | 153.99 | 154.80 | 153.39 | 153.73 | 1,021,745 | +0.25(+0.17%) |
Feb 12, 2019 | 152.15 | 153.70 | 151.33 | 153.47 | 968,350 | +2.16(+1.42%) |
Feb 11, 2019 | 150.65 | 151.69 | 150.30 | 151.32 | 862,772 | +0.88(+0.58%) |
Feb 08, 2019 | 149.40 | 150.46 | 148.57 | 150.44 | 790,565 | +0.53(+0.35%) |
Feb 07, 2019 | 149.61 | 150.34 | 148.58 | 149.91 | 739,201 | -0.53(-0.35%) |
Feb 06, 2019 | 149.54 | 150.84 | 149.50 | 150.44 | 1,208,081 | +0.48(+0.32%) |
Feb 05, 2019 | 152.27 | 153.47 | 149.65 | 149.96 | 2,012,007 | -0.49(-0.33%) |
Feb 04, 2019 | 150.23 | 150.77 | 148.49 | 150.45 | 898,426 | +0.21(+0.14%) |
Feb 01, 2019 | 149.80 | 150.76 | 149.32 | 150.24 | 1,292,921 | +0.75(+0.50%) |
Jan 31, 2019 | 147.69 | 150.16 | 147.06 | 149.49 | 2,300,755 | +1.22(+0.82%) |
Jan 30, 2019 | 147.06 | 148.66 | 146.56 | 148.28 | 772,011 | +1.77(+1.21%) |
Jan 29, 2019 | 146.56 | 147.38 | 146.16 | 146.51 | 939,131 | +0.03(+0.02%) |
Jan 28, 2019 | 144.75 | 146.49 | 144.72 | 146.48 | 749,693 | +1.03(+0.71%) |
Jan 25, 2019 | 144.52 | 146.57 | 144.52 | 145.45 | 763,903 | +1.86(+1.30%) |
Jan 24, 2019 | 144.16 | 144.74 | 142.89 | 143.59 | 839,583 | -0.99(-0.69%) |
Jan 23, 2019 | 144.93 | 145.30 | 142.94 | 144.58 | 726,081 | +0.05(+0.03%) |
Jan 22, 2019 | 145.68 | 146.10 | 143.38 | 144.53 | 1,011,485 | -1.49(-1.02%) |
Jan 18, 2019 | 145.23 | 146.68 | 144.35 | 146.03 | 1,271,761 | +1.87(+1.30%) |
Jan 17, 2019 | 142.32 | 144.42 | 142.00 | 144.15 | 1,126,094 | +2.14(+1.50%) |
Jan 16, 2019 | 142.23 | 142.84 | 141.42 | 142.02 | 662,633 | +0.22(+0.15%) |
Jan 15, 2019 | 139.88 | 141.86 | 139.88 | 141.80 | 622,678 | +1.20(+0.85%) |
Jan 14, 2019 | 140.65 | 142.17 | 140.18 | 140.60 | 1,313,400 | -0.77(-0.54%) |
Jan 11, 2019 | 140.56 | 141.45 | 140.23 | 141.37 | 744,646 | -0.06(-0.04%) |
Jan 10, 2019 | 139.49 | 141.53 | 139.49 | 141.42 | 1,012,704 | +0.87(+0.62%) |
Jan 09, 2019 | 141.33 | 141.97 | 139.79 | 140.55 | 949,604 | -0.17(-0.12%) |
Jan 08, 2019 | 139.97 | 140.89 | 139.09 | 140.72 | 1,155,781 | +1.69(+1.22%) |
Jan 07, 2019 | 138.54 | 140.75 | 138.18 | 139.03 | 921,940 | +0.41(+0.29%) |
Jan 04, 2019 | 135.85 | 139.66 | 134.77 | 138.62 | 1,310,379 | +4.85(+3.62%) |
Jan 03, 2019 | 136.72 | 137.38 | 133.55 | 133.78 | 1,310,536 | -3.19(-2.33%) |
Jan 02, 2019 | 137.52 | 138.28 | 135.66 | 136.97 | 1,512,882 | -2.30(-1.65%) |
Dec 31, 2018 | 136.92 | 139.49 | 136.56 | 139.27 | 1,269,010 | +2.82(+2.06%) |
Dec 28, 2018 | 137.43 | 138.26 | 135.89 | 136.45 | 890,550 | -0.50(-0.37%) |
Dec 27, 2018 | 133.51 | 136.95 | 132.37 | 136.95 | 1,099,449 | +1.96(+1.45%) |
Dec 26, 2018 | 130.63 | 135.00 | 128.32 | 135.00 | 1,578,765 | +4.66(+3.57%) |
Dec 24, 2018 | 135.51 | 135.51 | 130.33 | 130.34 | 899,860 | -5.73(-4.21%) |
Dec 21, 2018 | 137.44 | 140.83 | 135.54 | 136.06 | 2,880,295 | -1.65(-1.20%) |
Dec 20, 2018 | 139.25 | 139.84 | 135.67 | 137.72 | 1,461,876 | -1.62(-1.16%) |
Dec 19, 2018 | 141.28 | 143.19 | 138.42 | 139.33 | 1,211,119 | -1.48(-1.05%) |
Dec 18, 2018 | 142.15 | 142.94 | 139.76 | 140.82 | 1,268,430 | -0.61(-0.43%) |
Dec 17, 2018 | 144.94 | 145.36 | 140.49 | 141.43 | 1,381,997 | -4.13(-2.84%) |
Dec 14, 2018 | 145.13 | 145.97 | 144.46 | 145.56 | 1,117,122 | -0.54(-0.37%) |
Dec 13, 2018 | 146.27 | 147.54 | 144.93 | 146.10 | 1,079,488 | +0.13(+0.09%) |
Dec 12, 2018 | 148.28 | 148.73 | 145.84 | 145.97 | 1,262,401 | -0.35(-0.24%) |
Dec 11, 2018 | 147.41 | 148.11 | 146.06 | 146.32 | 956,130 | +0.63(+0.43%) |
Dec 10, 2018 | 144.82 | 146.18 | 143.09 | 145.68 | 924,404 | +0.50(+0.34%) |
Dec 07, 2018 | 148.39 | 148.83 | 144.18 | 145.19 | 931,201 | -3.28(-2.21%) |
Dec 06, 2018 | 146.60 | 148.55 | 144.31 | 148.46 | 1,494,304 | +0.76(+0.52%) |
Dec 04, 2018 | 149.88 | 151.24 | 147.50 | 147.70 | 1,341,141 | -2.62(-1.74%) |
Dec 03, 2018 | 153.01 | 153.51 | 148.31 | 150.32 | 1,489,415 | -0.91(-0.60%) |
Nov 30, 2018 | 149.18 | 151.64 | 149.18 | 151.24 | 2,664,137 | +1.98(+1.33%) |
Nov 29, 2018 | 147.43 | 150.13 | 147.43 | 149.26 | 1,039,315 | +2.02(+1.37%) |
Nov 28, 2018 | 145.45 | 147.35 | 145.10 | 147.24 | 1,369,900 | +2.17(+1.49%) |
Nov 27, 2018 | 145.10 | 146.28 | 144.53 | 145.07 | 1,230,241 | -0.75(-0.52%) |
Nov 26, 2018 | 145.68 | 146.78 | 144.09 | 145.83 | 1,313,937 | +1.42(+0.99%) |
Nov 23, 2018 | 145.15 | 146.30 | 144.31 | 144.40 | 747,507 | -1.68(-1.15%) |
Nov 21, 2018 | 146.08 | 146.08 | 146.08 | 0 | -0.98(-0.67%) | |
Nov 20, 2018 | 149.86 | 150.39 | 146.08 | 147.06 | 1,901,210 | -4.00(-2.65%) |
Nov 19, 2018 | 150.12 | 151.40 | 148.46 | 151.06 | 1,291,624 | +0.89(+0.59%) |
Nov 16, 2018 | 148.12 | 150.46 | 147.47 | 150.17 | 1,046,977 | +0.99(+0.66%) |
Nov 15, 2018 | 147.28 | 149.54 | 146.60 | 149.18 | 897,107 | +1.31(+0.89%) |
Nov 14, 2018 | 149.13 | 149.93 | 146.92 | 147.87 | 866,116 | -0.56(-0.38%) |
Nov 13, 2018 | 148.86 | 149.89 | 147.51 | 148.44 | 768,158 | -0.45(-0.30%) |
Nov 12, 2018 | 150.30 | 151.22 | 148.46 | 148.89 | 1,124,485 | -1.25(-0.84%) |
Nov 09, 2018 | 149.80 | 150.55 | 148.54 | 150.14 | 781,253 | -0.14(-0.09%) |
Nov 08, 2018 | 150.78 | 151.35 | 149.59 | 150.28 | 1,037,825 | -0.85(-0.56%) |
Nov 07, 2018 | 148.87 | 151.29 | 148.39 | 151.13 | 1,336,305 | +3.31(+2.24%) |
Nov 06, 2018 | 147.15 | 148.12 | 145.66 | 147.82 | 1,214,931 | +0.85(+0.58%) |
Nov 05, 2018 | 146.01 | 147.54 | 145.70 | 146.97 | 880,567 | +1.30(+0.89%) |
Nov 02, 2018 | 145.17 | 146.97 | 143.45 | 145.68 | 1,346,978 | +1.75(+1.22%) |
Nov 01, 2018 | 144.43 | 144.72 | 142.87 | 143.92 | 1,660,264 | -0.40(-0.27%) |
Oct 31, 2018 | 142.30 | 145.05 | 141.27 | 144.32 | 2,542,958 | +3.91(+2.79%) |
Oct 30, 2018 | 129.76 | 141.22 | 129.76 | 140.41 | 3,148,823 | +2.30(+1.66%) |
Oct 29, 2018 | 140.67 | 141.94 | 136.21 | 138.11 | 2,459,525 | -0.73(-0.53%) |
Oct 26, 2018 | 140.16 | 140.73 | 137.98 | 138.84 | 2,054,797 | -2.60(-1.84%) |
Oct 25, 2018 | 139.99 | 142.64 | 139.78 | 141.44 | 1,947,514 | +2.30(+1.65%) |
Oct 24, 2018 | 140.31 | 141.33 | 138.91 | 139.15 | 1,680,924 | -0.31(-0.22%) |
Oct 23, 2018 | 137.79 | 140.17 | 136.64 | 139.46 | 1,654,531 | +0.93(+0.67%) |
Oct 22, 2018 | 140.31 | 140.62 | 137.82 | 138.52 | 988,785 | -1.46(-1.04%) |
Oct 19, 2018 | 139.54 | 140.55 | 139.37 | 139.98 | 969,191 | +0.99(+0.71%) |
Oct 18, 2018 | 139.47 | 141.06 | 138.41 | 138.99 | 1,010,135 | -0.96(-0.69%) |
Oct 17, 2018 | 139.56 | 140.65 | 138.88 | 139.96 | 1,349,352 | +0.05(+0.03%) |
Oct 16, 2018 | 138.79 | 139.96 | 137.28 | 139.91 | 1,230,762 | +2.00(+1.45%) |
Oct 15, 2018 | 137.40 | 139.46 | 137.29 | 137.91 | 996,014 | +0.35(+0.25%) |
Oct 12, 2018 | 139.23 | 139.80 | 135.96 | 137.56 | 1,583,094 | +0.03(+0.02%) |
Oct 11, 2018 | 141.61 | 142.02 | 137.44 | 137.53 | 2,394,633 | -4.58(-3.22%) |
Oct 10, 2018 | 146.10 | 146.99 | 142.00 | 142.11 | 1,759,315 | -3.91(-2.68%) |
Oct 09, 2018 | 147.50 | 148.82 | 145.63 | 146.02 | 1,025,893 | -2.27(-1.53%) |
Oct 08, 2018 | 148.50 | 148.98 | 147.99 | 148.29 | 1,197,228 | -0.21(-0.14%) |
Oct 05, 2018 | 147.26 | 148.69 | 147.00 | 148.50 | 992,538 | +1.40(+0.95%) |
Oct 04, 2018 | 146.65 | 147.32 | 145.94 | 147.11 | 939,771 | +0.00(+0.00%) |
Oct 03, 2018 | 148.56 | 149.00 | 146.92 | 147.11 | 946,181 | -1.05(-0.71%) |
Oct 02, 2018 | 148.57 | 148.63 | 147.49 | 148.15 | 777,122 | -0.17(-0.11%) |
Oct 01, 2018 | 148.48 | 148.93 | 147.47 | 148.32 | 563,194 | +0.58(+0.40%) |
Sep 28, 2018 | 147.47 | 148.52 | 146.70 | 147.74 | 1,224,197 | -0.05(-0.03%) |
Sep 27, 2018 | 147.78 | 148.83 | 147.46 | 147.79 | 545,972 | -0.02(-0.01%) |
Sep 26, 2018 | 148.16 | 148.67 | 146.61 | 147.81 | 900,280 | -0.44(-0.30%) |
Sep 25, 2018 | 149.26 | 149.47 | 147.82 | 148.25 | 800,790 | -0.62(-0.42%) |
Sep 24, 2018 | 149.83 | 149.97 | 148.19 | 148.87 | 919,256 | -1.34(-0.89%) |
Sep 21, 2018 | 150.70 | 150.70 | 149.61 | 150.21 | 2,270,644 | +0.19(+0.13%) |
Sep 20, 2018 | 149.05 | 150.21 | 148.97 | 150.02 | 1,043,681 | +1.29(+0.87%) |
Sep 19, 2018 | 147.85 | 148.95 | 147.58 | 148.73 | 838,003 | +1.11(+0.75%) |
Sep 18, 2018 | 147.45 | 148.05 | 146.37 | 147.62 | 726,414 | +0.39(+0.26%) |
Sep 17, 2018 | 147.77 | 148.13 | 146.92 | 147.23 | 697,931 | -0.44(-0.30%) |
Sep 14, 2018 | 147.24 | 147.78 | 146.66 | 147.67 | 773,296 | +0.55(+0.37%) |
Sep 13, 2018 | 146.62 | 147.29 | 145.86 | 147.13 | 959,639 | +0.77(+0.53%) |
Sep 12, 2018 | 145.66 | 146.90 | 145.36 | 146.36 | 812,202 | +0.77(+0.53%) |
Sep 11, 2018 | 144.40 | 145.74 | 143.98 | 145.59 | 803,073 | +1.00(+0.69%) |
Sep 10, 2018 | 144.55 | 144.97 | 144.12 | 144.59 | 893,453 | +0.46(+0.32%) |
Sep 07, 2018 | 143.53 | 144.35 | 142.74 | 144.13 | 929,700 | +0.14(+0.10%) |
Sep 06, 2018 | 143.17 | 144.38 | 143.17 | 143.99 | 925,698 | +0.69(+0.48%) |
Sep 05, 2018 | 141.43 | 143.35 | 141.28 | 143.30 | 1,080,287 | +1.72(+1.21%) |
Sep 04, 2018 | 141.55 | 142.24 | 141.17 | 141.58 | 1,083,755 | +0.15(+0.11%) |
Aug 31, 2018 | 141.43 | 141.43 | 141.43 | 0 | +0.34(+0.24%) | |
Aug 30, 2018 | 141.66 | 141.94 | 140.65 | 141.09 | 717,991 | -0.71(-0.50%) |
Aug 29, 2018 | 140.75 | 141.93 | 140.29 | 141.80 | 656,907 | +1.29(+0.92%) |
Aug 28, 2018 | 140.98 | 141.87 | 140.28 | 140.51 | 741,135 | -0.30(-0.21%) |
Aug 27, 2018 | 140.13 | 140.96 | 140.13 | 140.81 | 739,326 | +0.84(+0.60%) |
Aug 24, 2018 | 138.62 | 140.34 | 138.36 | 139.97 | 806,173 | +1.66(+1.20%) |
Aug 23, 2018 | 138.16 | 138.46 | 137.64 | 138.31 | 600,600 | -0.03(-0.02%) |
Aug 22, 2018 | 139.12 | 139.16 | 138.30 | 138.34 | 506,759 | -0.83(-0.59%) |
Aug 21, 2018 | 139.74 | 139.85 | 138.77 | 139.17 | 580,592 | -0.21(-0.15%) |
Aug 20, 2018 | 138.98 | 139.64 | 138.76 | 139.37 | 646,116 | +0.92(+0.67%) |
Aug 17, 2018 | 138.03 | 138.57 | 137.60 | 138.45 | 883,205 | +0.58(+0.42%) |
Aug 16, 2018 | 137.72 | 138.41 | 137.36 | 137.87 | 691,324 | +0.58(+0.42%) |
Aug 15, 2018 | 137.79 | 138.07 | 136.28 | 137.29 | 850,016 | -0.91(-0.66%) |
Aug 14, 2018 | 137.31 | 138.70 | 137.16 | 138.20 | 827,197 | +1.01(+0.73%) |
Aug 13, 2018 | 138.07 | 139.15 | 136.93 | 137.19 | 1,046,436 | -0.84(-0.61%) |
Aug 10, 2018 | 138.57 | 138.78 | 137.89 | 138.03 | 891,929 | -0.92(-0.66%) |
Aug 09, 2018 | 139.91 | 140.00 | 138.80 | 138.95 | 948,546 | -0.55(-0.39%) |
Aug 08, 2018 | 139.95 | 140.24 | 138.85 | 139.50 | 1,025,112 | -0.51(-0.36%) |
Aug 07, 2018 | 139.25 | 140.33 | 138.79 | 140.00 | 1,159,907 | +0.74(+0.53%) |
Aug 06, 2018 | 137.74 | 139.84 | 137.69 | 139.26 | 1,229,668 | +0.99(+0.71%) |
Aug 03, 2018 | 137.97 | 138.35 | 137.51 | 138.27 | 1,146,113 | +0.73(+0.53%) |
Aug 02, 2018 | 135.63 | 138.31 | 135.13 | 137.54 | 2,263,027 | +1.54(+1.13%) |
Aug 01, 2018 | 132.90 | 136.54 | 132.76 | 136.00 | 2,533,364 | +3.76(+2.84%) |
Jul 31, 2018 | 132.13 | 134.26 | 131.12 | 132.24 | 2,229,934 | -0.04(-0.03%) |
Jul 30, 2018 | 132.40 | 133.97 | 132.08 | 132.28 | 1,478,934 | -0.20(-0.15%) |
Jul 27, 2018 | 134.14 | 134.45 | 131.89 | 132.47 | 1,070,783 | -1.65(-1.23%) |
Jul 26, 2018 | 133.58 | 134.51 | 133.45 | 134.12 | 977,894 | +1.03(+0.78%) |
Jul 25, 2018 | 132.20 | 133.18 | 131.39 | 133.09 | 1,317,820 | +0.93(+0.70%) |
Jul 24, 2018 | 132.63 | 133.09 | 131.81 | 132.16 | 957,501 | +0.25(+0.19%) |
Jul 23, 2018 | 132.47 | 132.60 | 131.30 | 131.90 | 933,926 | -0.54(-0.40%) |
Jul 20, 2018 | 132.79 | 133.10 | 132.13 | 132.44 | 1,093,818 | -0.93(-0.70%) |
Jul 19, 2018 | 134.54 | 134.97 | 133.30 | 133.37 | 1,222,462 | -1.97(-1.46%) |
Jul 18, 2018 | 135.34 | 135.87 | 134.89 | 135.34 | 819,471 | +0.26(+0.20%) |
Jul 17, 2018 | 133.85 | 135.42 | 133.66 | 135.08 | 706,489 | +1.03(+0.77%) |
Jul 16, 2018 | 134.65 | 134.79 | 133.75 | 134.04 | 734,132 | -0.51(-0.38%) |
Jul 13, 2018 | 134.26 | 134.68 | 134.03 | 134.55 | 713,854 | +0.47(+0.35%) |
Jul 12, 2018 | 134.09 | 134.28 | 133.58 | 134.08 | 578,130 | +0.68(+0.51%) |
Jul 11, 2018 | 133.09 | 133.41 | 556,360 | -0.91(-0.68%) | ||
Jul 10, 2018 | 133.72 | 134.41 | 133.51 | 134.32 | 552,177 | +0.81(+0.61%) |
Jul 09, 2018 | 133.48 | 133.96 | 133.17 | 133.51 | 661,253 | +0.27(+0.20%) |
Jul 06, 2018 | 132.45 | 133.67 | 131.98 | 133.24 | 707,407 | +0.96(+0.72%) |
Jul 05, 2018 | 132.00 | 132.72 | 131.83 | 132.28 | 828,190 | +0.72(+0.55%) |
Jul 03, 2018 | 131.55 | 131.55 | 131.55 | 0 | -0.25(-0.19%) | |
Jul 02, 2018 | 131.35 | 131.89 | 130.31 | 131.81 | 1,011,072 | -0.08(-0.06%) |
Jun 29, 2018 | 131.99 | 133.15 | 131.84 | 131.89 | 1,495,060 | +0.23(+0.18%) |
Jun 28, 2018 | 130.21 | 131.92 | 130.21 | 131.66 | 1,124,845 | +1.64(+1.26%) |
Jun 27, 2018 | 130.75 | 131.91 | 130.00 | 130.01 | 1,942,095 | -0.08(-0.06%) |
Jun 26, 2018 | 130.73 | 131.63 | 130.01 | 130.10 | 1,253,472 | +0.00(+0.00%) |
Jun 25, 2018 | 130.64 | 131.43 | 129.34 | 130.10 | 1,200,718 | -0.42(-0.32%) |
Jun 22, 2018 | 131.25 | 132.26 | 129.32 | 130.52 | 3,392,170 | -2.53(-1.90%) |
Jun 21, 2018 | 134.69 | 135.18 | 132.52 | 133.05 | 1,206,611 | -1.97(-1.46%) |
Jun 20, 2018 | 135.91 | 136.42 | 134.84 | 135.01 | 762,737 | -0.88(-0.65%) |
Jun 19, 2018 | 135.12 | 136.44 | 134.53 | 135.90 | 1,507,550 | -0.32(-0.23%) |
Jun 18, 2018 | 136.50 | 137.05 | 135.59 | 136.22 | 794,112 | -1.16(-0.84%) |
Jun 15, 2018 | 137.40 | 136.28 | 137.37 | 2,455,871 | +1.10(+0.80%) | |
Jun 14, 2018 | 136.19 | 136.54 | 135.36 | 136.28 | 838,137 | +0.65(+0.48%) |
Jun 13, 2018 | 135.90 | 136.74 | 135.22 | 135.63 | 701,193 | -0.32(-0.23%) |
Jun 12, 2018 | 136.72 | 137.22 | 135.69 | 135.95 | 926,084 | -0.23(-0.17%) |
Jun 11, 2018 | 136.70 | 137.27 | 136.13 | 136.18 | 1,083,877 | -0.83(-0.61%) |
Jun 08, 2018 | 136.72 | 137.53 | 136.30 | 137.02 | 793,432 | +0.30(+0.22%) |
Jun 07, 2018 | 137.33 | 137.76 | 136.08 | 136.72 | 889,832 | -0.66(-0.48%) |
Jun 06, 2018 | 137.47 | 134.93 | 137.38 | 1,610,932 | +1.85(+1.36%) | |
Jun 05, 2018 | 134.97 | 135.76 | 134.97 | 135.53 | 1,189,907 | +0.33(+0.24%) |
Jun 04, 2018 | 135.22 | 135.57 | 134.93 | 135.21 | 612,314 | +0.62(+0.46%) |
Jun 01, 2018 | 134.55 | 134.97 | 134.30 | 134.59 | 817,983 | +0.93(+0.69%) |
May 31, 2018 | 134.96 | 135.26 | 133.34 | 133.66 | 1,112,506 | -1.33(-0.99%) |
May 30, 2018 | 133.54 | 135.56 | 133.50 | 134.99 | 1,128,125 | +2.14(+1.61%) |
May 29, 2018 | 134.66 | 135.12 | 132.70 | 132.85 | 1,721,416 | -2.77(-2.05%) |
May 25, 2018 | 135.63 | 135.63 | 135.63 | 0 | -0.71(-0.52%) | |
May 24, 2018 | 136.39 | 137.07 | 136.16 | 136.34 | 974,175 | -0.15(-0.11%) |
May 23, 2018 | 136.36 | 137.06 | 135.89 | 136.49 | 1,084,195 | -0.82(-0.60%) |
May 22, 2018 | 138.99 | 139.12 | 137.19 | 137.32 | 972,477 | -1.40(-1.01%) |
May 21, 2018 | 138.97 | 139.31 | 138.31 | 138.71 | 758,953 | +0.16(+0.11%) |
May 18, 2018 | 137.67 | 138.88 | 137.67 | 138.55 | 1,089,078 | +0.71(+0.52%) |
May 17, 2018 | 138.18 | 138.93 | 137.62 | 137.84 | 1,003,632 | -0.60(-0.43%) |
May 16, 2018 | 137.49 | 139.10 | 137.14 | 138.44 | 1,175,091 | +1.41(+1.03%) |
May 15, 2018 | 136.88 | 137.12 | 136.41 | 137.03 | 1,289,832 | -0.08(-0.05%) |
May 14, 2018 | 138.19 | 138.48 | 136.76 | 137.11 | 1,455,899 | -0.81(-0.58%) |
May 11, 2018 | 138.39 | 138.58 | 137.63 | 137.91 | 779,884 | -0.48(-0.35%) |
May 10, 2018 | 138.22 | 138.71 | 137.68 | 138.39 | 831,811 | +0.64(+0.46%) |
May 09, 2018 | 136.77 | 138.06 | 136.12 | 137.76 | 1,490,738 | +1.40(+1.02%) |
May 08, 2018 | 136.53 | 137.27 | 135.96 | 136.36 | 1,201,358 | -0.28(-0.21%) |
May 07, 2018 | 136.77 | 137.41 | 136.24 | 136.64 | 1,066,654 | +0.38(+0.28%) |
May 04, 2018 | 134.72 | 137.26 | 134.21 | 136.27 | 1,013,508 | +1.13(+0.84%) |
May 03, 2018 | 134.41 | 136.00 | 133.95 | 135.13 | 1,527,963 | -0.06(-0.04%) |
May 02, 2018 | 136.44 | 137.63 | 134.71 | 135.19 | 1,751,426 | -2.71(-1.96%) |
May 01, 2018 | 127.47 | 138.22 | 127.47 | 137.90 | 2,132,257 | +2.21(+1.63%) |
Apr 30, 2018 | 138.13 | 138.70 | 135.36 | 135.69 | 2,248,858 | -1.82(-1.32%) |
Apr 27, 2018 | 136.77 | 137.86 | 135.57 | 137.50 | 1,276,992 | +0.50(+0.36%) |
Apr 26, 2018 | 136.63 | 137.61 | 135.73 | 137.01 | 1,089,767 | +0.95(+0.70%) |
Apr 25, 2018 | 136.87 | 136.87 | 134.72 | 136.06 | 1,969,375 | -1.01(-0.74%) |
Apr 24, 2018 | 140.02 | 140.25 | 135.80 | 137.07 | 1,641,410 | -2.72(-1.94%) |
Apr 23, 2018 | 138.92 | 140.23 | 138.92 | 139.79 | 1,423,653 | +0.56(+0.40%) |
Apr 20, 2018 | 139.44 | 139.81 | 138.35 | 139.23 | 1,238,452 | -0.40(-0.29%) |
Apr 19, 2018 | 140.57 | 140.57 | 139.17 | 139.63 | 1,204,605 | -0.81(-0.57%) |
Apr 18, 2018 | 139.10 | 141.02 | 138.58 | 140.44 | 1,510,528 | +1.66(+1.20%) |
Apr 17, 2018 | 138.51 | 139.19 | 136.74 | 138.78 | 1,654,713 | +1.04(+0.76%) |
Apr 16, 2018 | 133.38 | 137.82 | 132.42 | 137.74 | 3,724,855 | +5.42(+4.09%) |
Apr 13, 2018 | 133.18 | 133.21 | 131.98 | 132.32 | 904,647 | -0.19(-0.14%) |
Apr 12, 2018 | 132.40 | 133.15 | 131.87 | 132.51 | 983,442 | +0.68(+0.52%) |
Apr 11, 2018 | 131.84 | 132.29 | 131.07 | 131.82 | 1,117,175 | -0.93(-0.70%) |
Apr 10, 2018 | 132.57 | 133.69 | 131.76 | 132.75 | 1,411,880 | +1.30(+0.99%) |
Apr 09, 2018 | 131.81 | 133.00 | 131.14 | 131.45 | 1,569,108 | +0.44(+0.34%) |
Apr 06, 2018 | 131.70 | 133.08 | 130.28 | 131.01 | 1,911,756 | -1.38(-1.04%) |
Apr 05, 2018 | 130.82 | 132.97 | 130.40 | 132.39 | 1,777,642 | +2.23(+1.71%) |
Apr 04, 2018 | 126.79 | 130.30 | 126.42 | 130.16 | 1,627,756 | +1.85(+1.44%) |
Apr 03, 2018 | 126.21 | 128.80 | 125.57 | 128.31 | 1,718,890 | +2.75(+2.19%) |