Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 151.69 | 151.88 | 150.61 | 151.70 | 2,810,146 | -0.58(-0.38%) |
Apr 29, 2019 | 152.18 | 152.55 | 151.94 | 152.28 | 747,638 | +0.10(+0.07%) |
Apr 26, 2019 | 151.44 | 152.18 | 150.70 | 152.18 | 1,848,763 | +0.94(+0.62%) |
Apr 25, 2019 | 151.69 | 151.77 | 150.51 | 151.23 | 1,832,349 | +0.03(+0.02%) |
Apr 24, 2019 | 151.61 | 151.85 | 151.21 | 151.21 | 1,259,614 | -0.35(-0.23%) |
Apr 23, 2019 | 150.09 | 151.68 | 149.99 | 151.55 | 1,208,083 | +1.73(+1.15%) |
Apr 22, 2019 | 148.90 | 149.86 | 148.84 | 149.82 | 1,128,090 | +0.39(+0.26%) |
Apr 18, 2019 | 149.48 | 149.57 | 148.54 | 149.43 | 1,924,205 | +0.34(+0.23%) |
Apr 17, 2019 | 150.14 | 150.14 | 148.78 | 149.09 | 888,420 | -0.40(-0.27%) |
Apr 16, 2019 | 150.21 | 150.29 | 149.07 | 149.49 | 1,043,595 | -0.05(-0.03%) |
Apr 15, 2019 | 149.67 | 149.78 | 148.84 | 149.54 | 1,445,090 | +0.04(+0.03%) |
Apr 12, 2019 | 149.52 | 149.62 | 148.99 | 149.50 | 806,528 | +0.84(+0.57%) |
Apr 11, 2019 | 149.11 | 149.11 | 148.33 | 148.65 | 1,406,841 | -0.12(-0.08%) |
Apr 10, 2019 | 148.28 | 148.82 | 148.16 | 148.78 | 1,253,651 | +0.64(+0.43%) |
Apr 09, 2019 | 148.19 | 148.64 | 147.88 | 148.13 | 1,823,836 | -0.72(-0.48%) |
Apr 08, 2019 | 148.27 | 148.90 | 147.76 | 148.85 | 3,454,997 | +0.23(+0.15%) |
Apr 05, 2019 | 148.30 | 148.69 | 148.21 | 148.62 | 1,429,347 | +0.78(+0.53%) |
Apr 04, 2019 | 147.96 | 148.31 | 147.02 | 147.85 | 966,349 | +0.07(+0.05%) |
Apr 03, 2019 | 147.97 | 148.54 | 147.40 | 147.78 | 1,292,352 | +0.53(+0.36%) |
Apr 02, 2019 | 147.01 | 147.42 | 146.68 | 147.25 | 1,266,533 | +0.39(+0.27%) |
Apr 01, 2019 | 146.46 | 147.03 | 146.02 | 146.86 | 2,093,148 | +1.60(+1.10%) |
Mar 29, 2019 | 144.96 | 145.31 | 144.42 | 145.25 | 2,309,443 | +1.28(+0.89%) |
Mar 28, 2019 | 143.63 | 144.24 | 143.09 | 143.98 | 1,090,180 | +0.72(+0.50%) |
Mar 27, 2019 | 144.17 | 144.50 | 142.16 | 143.26 | 2,076,499 | -0.79(-0.55%) |
Mar 26, 2019 | 144.43 | 144.93 | 143.37 | 144.05 | 1,221,794 | +0.69(+0.48%) |
Mar 25, 2019 | 143.01 | 143.83 | 142.43 | 143.35 | 1,461,940 | +0.00(+0.00%) |
Mar 22, 2019 | 145.76 | 146.10 | 143.34 | 143.35 | 1,949,422 | -3.18(-2.17%) |
Mar 21, 2019 | 143.94 | 146.69 | 143.94 | 146.53 | 1,446,987 | +2.12(+1.47%) |
Mar 20, 2019 | 144.28 | 145.29 | 143.33 | 144.41 | 1,069,000 | +0.04(+0.03%) |
Mar 19, 2019 | 144.67 | 145.22 | 143.83 | 144.37 | 1,094,431 | +0.29(+0.20%) |
Mar 18, 2019 | 143.65 | 144.28 | 143.38 | 144.09 | 945,276 | +0.56(+0.39%) |
Mar 15, 2019 | 143.21 | 144.07 | 143.08 | 143.53 | 1,574,392 | +0.66(+0.46%) |
Mar 14, 2019 | 143.00 | 143.13 | 142.55 | 142.87 | 818,488 | -0.08(-0.05%) |
Mar 13, 2019 | 142.58 | 143.60 | 142.37 | 142.95 | 2,450,716 | +0.96(+0.67%) |
Mar 12, 2019 | 141.81 | 142.34 | 141.55 | 141.99 | 942,863 | +0.47(+0.33%) |
Mar 11, 2019 | 139.47 | 141.55 | 139.42 | 141.52 | 2,024,059 | +2.39(+1.72%) |
Mar 08, 2019 | 137.96 | 139.16 | 137.74 | 139.13 | 2,419,273 | -0.20(-0.14%) |
Mar 07, 2019 | 140.47 | 140.47 | 138.82 | 139.33 | 1,813,945 | -1.41(-1.00%) |
Mar 06, 2019 | 141.66 | 141.73 | 140.55 | 140.74 | 1,227,744 | -0.83(-0.59%) |
Mar 05, 2019 | 141.71 | 141.99 | 141.16 | 141.57 | 801,589 | -0.09(-0.06%) |
Mar 04, 2019 | 143.05 | 143.19 | 140.34 | 141.66 | 1,891,188 | -0.70(-0.49%) |
Mar 01, 2019 | 142.28 | 142.56 | 141.37 | 142.35 | 1,860,721 | +1.08(+0.77%) |
Feb 28, 2019 | 141.39 | 141.78 | 141.12 | 141.27 | 969,379 | -0.30(-0.21%) |
Feb 27, 2019 | 141.10 | 141.76 | 140.43 | 141.57 | 1,177,919 | -0.04(-0.03%) |
Feb 26, 2019 | 141.24 | 142.03 | 141.12 | 141.61 | 1,703,001 | -0.03(-0.02%) |
Feb 25, 2019 | 142.28 | 142.57 | 141.56 | 141.64 | 1,148,920 | +0.23(+0.16%) |
Feb 22, 2019 | 140.52 | 141.44 | 140.51 | 141.41 | 887,202 | +1.30(+0.93%) |
Feb 21, 2019 | 140.31 | 140.56 | 139.57 | 140.11 | 972,388 | -0.56(-0.39%) |
Feb 20, 2019 | 140.64 | 140.99 | 140.02 | 140.66 | 1,128,946 | +0.11(+0.08%) |
Feb 19, 2019 | 140.08 | 140.99 | 140.05 | 140.56 | 1,715,084 | +0.04(+0.03%) |
Feb 15, 2019 | 140.50 | 140.60 | 139.91 | 140.52 | 1,011,348 | +1.05(+0.75%) |
Feb 14, 2019 | 138.96 | 139.99 | 138.54 | 139.47 | 1,365,040 | -0.18(-0.13%) |
Feb 13, 2019 | 139.70 | 140.21 | 139.40 | 139.65 | 2,073,727 | +0.42(+0.30%) |
Feb 12, 2019 | 138.32 | 139.38 | 138.13 | 139.22 | 1,144,994 | +1.88(+1.37%) |
Feb 11, 2019 | 137.72 | 138.04 | 137.02 | 137.34 | 1,242,321 | +0.04(+0.03%) |
Feb 08, 2019 | 135.97 | 137.31 | 135.91 | 137.30 | 1,463,623 | +0.30(+0.22%) |
Feb 07, 2019 | 137.26 | 137.75 | 136.00 | 137.00 | 1,315,798 | -1.41(-1.02%) |
Feb 06, 2019 | 138.78 | 138.91 | 137.78 | 138.41 | 2,194,151 | -0.35(-0.26%) |
Feb 05, 2019 | 138.02 | 138.89 | 137.90 | 138.77 | 2,306,914 | +1.01(+0.74%) |
Feb 04, 2019 | 136.31 | 137.77 | 136.13 | 137.75 | 1,533,776 | +1.47(+1.07%) |
Feb 01, 2019 | 136.11 | 136.94 | 135.87 | 136.29 | 2,236,294 | -0.09(-0.06%) |
Jan 31, 2019 | 135.14 | 136.89 | 135.10 | 136.37 | 3,148,702 | +1.55(+1.15%) |
Jan 30, 2019 | 133.13 | 135.22 | 132.81 | 134.82 | 3,280,853 | +2.95(+2.23%) |
Jan 29, 2019 | 132.69 | 132.73 | 131.41 | 131.88 | 1,374,726 | -0.64(-0.48%) |
Jan 28, 2019 | 132.52 | 132.56 | 131.58 | 132.52 | 4,871,788 | -1.42(-1.06%) |
Jan 25, 2019 | 133.60 | 134.19 | 133.24 | 133.93 | 2,165,756 | +1.59(+1.20%) |
Jan 24, 2019 | 132.06 | 132.67 | 131.57 | 132.34 | 2,800,328 | +0.42(+0.32%) |
Jan 23, 2019 | 132.42 | 132.84 | 130.53 | 131.92 | 3,864,748 | +0.11(+0.08%) |
Jan 22, 2019 | 133.10 | 133.15 | 130.85 | 131.82 | 7,495,881 | -2.21(-1.65%) |
Jan 18, 2019 | 133.43 | 134.38 | 132.71 | 134.03 | 4,276,651 | +1.80(+1.36%) |
Jan 17, 2019 | 130.69 | 132.80 | 130.62 | 132.23 | 1,969,404 | +1.08(+0.82%) |
Jan 16, 2019 | 131.20 | 131.88 | 131.00 | 131.15 | 1,681,093 | +0.10(+0.07%) |
Jan 15, 2019 | 129.36 | 131.12 | 129.36 | 131.05 | 1,900,105 | +2.01(+1.56%) |
Jan 14, 2019 | 128.92 | 129.57 | 128.67 | 129.04 | 4,297,924 | -1.01(-0.78%) |
Jan 11, 2019 | 129.72 | 130.10 | 129.26 | 130.06 | 4,361,504 | -0.31(-0.23%) |
Jan 10, 2019 | 128.88 | 130.45 | 128.43 | 130.36 | 2,157,458 | +0.66(+0.51%) |
Jan 09, 2019 | 129.51 | 130.27 | 128.92 | 129.70 | 2,521,805 | +0.71(+0.55%) |
Jan 08, 2019 | 128.77 | 129.28 | 127.24 | 129.00 | 2,570,580 | +1.59(+1.25%) |
Jan 07, 2019 | 126.34 | 128.11 | 125.99 | 127.41 | 3,569,618 | +1.31(+1.04%) |
Jan 04, 2019 | 123.22 | 126.52 | 122.81 | 126.10 | 3,127,049 | +4.80(+3.96%) |
Jan 03, 2019 | 123.77 | 124.00 | 121.11 | 121.29 | 2,718,814 | -3.89(-3.10%) |
Jan 02, 2019 | 123.07 | 125.72 | 122.93 | 125.18 | 3,351,140 | -0.10(-0.08%) |
Dec 31, 2018 | 124.96 | 125.42 | 123.93 | 125.27 | 6,256,502 | +1.30(+1.05%) |
Dec 28, 2018 | 125.06 | 125.84 | 123.05 | 123.97 | 5,049,844 | -0.31(-0.25%) |
Dec 27, 2018 | 121.53 | 124.28 | 119.34 | 124.28 | 6,560,174 | +1.21(+0.98%) |
Dec 26, 2018 | 117.44 | 123.11 | 116.77 | 123.08 | 5,680,809 | +6.57(+5.64%) |
Dec 24, 2018 | 118.47 | 119.53 | 116.45 | 116.50 | 3,380,901 | -2.79(-2.34%) |
Dec 21, 2018 | 122.89 | 124.04 | 118.81 | 119.30 | 5,943,517 | -3.20(-2.61%) |
Dec 20, 2018 | 124.07 | 125.01 | 121.00 | 122.49 | 5,921,758 | -2.29(-1.83%) |
Dec 19, 2018 | 126.96 | 129.08 | 123.60 | 124.78 | 4,405,543 | -2.33(-1.83%) |
Dec 18, 2018 | 127.40 | 128.28 | 126.06 | 127.11 | 5,375,409 | +0.64(+0.51%) |
Dec 17, 2018 | 128.87 | 129.51 | 125.56 | 126.46 | 4,859,224 | -3.01(-2.33%) |
Dec 14, 2018 | 130.89 | 131.46 | 129.16 | 129.48 | 3,449,596 | -2.82(-2.13%) |
Dec 13, 2018 | 133.03 | 133.55 | 131.62 | 132.30 | 3,230,686 | -0.22(-0.17%) |
Dec 12, 2018 | 133.26 | 134.36 | 132.45 | 132.52 | 2,759,673 | +1.03(+0.78%) |
Dec 11, 2018 | 133.30 | 133.54 | 130.52 | 131.49 | 5,332,677 | +0.21(+0.16%) |
Dec 10, 2018 | 130.22 | 131.79 | 128.42 | 131.28 | 3,322,852 | +0.94(+0.72%) |
Dec 07, 2018 | 133.96 | 134.85 | 129.88 | 130.34 | 4,823,607 | -3.99(-2.97%) |
Dec 06, 2018 | 131.45 | 134.33 | 130.24 | 134.33 | 3,564,029 | +0.38(+0.28%) |
Dec 04, 2018 | 138.38 | 138.56 | 133.72 | 133.95 | 3,764,644 | -4.96(-3.57%) |
Dec 03, 2018 | 139.57 | 140.07 | 138.06 | 138.91 | 4,633,624 | +2.17(+1.58%) |
Nov 30, 2018 | 135.84 | 136.98 | 135.42 | 136.75 | 2,662,919 | +1.09(+0.80%) |
Nov 29, 2018 | 135.57 | 136.51 | 134.67 | 135.66 | 1,830,284 | -0.32(-0.24%) |
Nov 28, 2018 | 132.73 | 135.99 | 132.36 | 135.98 | 1,981,036 | +4.15(+3.15%) |
Nov 27, 2018 | 130.92 | 131.88 | 130.34 | 131.83 | 1,928,931 | +0.29(+0.22%) |
Nov 26, 2018 | 130.64 | 131.59 | 130.16 | 131.55 | 2,147,594 | +2.40(+1.85%) |
Nov 23, 2018 | 128.90 | 129.99 | 128.74 | 129.15 | 895,151 | -0.76(-0.59%) |
Nov 21, 2018 | 129.92 | 129.92 | 129.92 | 0 | +0.77(+0.60%) | |
Nov 20, 2018 | 128.53 | 130.65 | 127.86 | 129.14 | 4,102,563 | -2.24(-1.71%) |
Nov 19, 2018 | 134.90 | 134.92 | 131.01 | 131.38 | 2,484,092 | -4.00(-2.95%) |
Nov 16, 2018 | 134.33 | 135.94 | 134.01 | 135.38 | 1,853,919 | -0.14(-0.11%) |
Nov 15, 2018 | 133.13 | 135.86 | 132.03 | 135.53 | 2,395,007 | +1.74(+1.30%) |
Nov 14, 2018 | 136.16 | 136.44 | 133.06 | 133.79 | 1,945,281 | -1.10(-0.81%) |
Nov 13, 2018 | 135.36 | 136.81 | 134.48 | 134.89 | 1,835,038 | -0.11(-0.08%) |
Nov 12, 2018 | 137.68 | 137.92 | 134.80 | 135.00 | 1,685,869 | -3.45(-2.49%) |
Nov 09, 2018 | 139.40 | 139.43 | 137.47 | 138.46 | 1,312,385 | -1.76(-1.25%) |
Nov 08, 2018 | 140.28 | 140.69 | 139.60 | 140.21 | 1,797,944 | -0.50(-0.35%) |
Nov 07, 2018 | 138.35 | 140.79 | 138.26 | 140.71 | 1,896,963 | +3.75(+2.74%) |
Nov 06, 2018 | 136.05 | 137.22 | 135.93 | 136.96 | 1,624,650 | +0.89(+0.65%) |
Nov 05, 2018 | 136.19 | 136.35 | 134.73 | 136.07 | 1,446,492 | -0.04(-0.03%) |
Nov 02, 2018 | 137.75 | 138.32 | 135.02 | 136.11 | 1,705,304 | -1.16(-0.85%) |
Nov 01, 2018 | 135.90 | 137.50 | 135.02 | 137.27 | 1,984,256 | +1.71(+1.26%) |
Oct 31, 2018 | 135.03 | 136.83 | 135.03 | 135.56 | 2,342,558 | +2.48(+1.86%) |
Oct 30, 2018 | 130.69 | 133.24 | 130.35 | 133.08 | 1,745,951 | +1.91(+1.46%) |
Oct 29, 2018 | 134.88 | 135.58 | 128.88 | 131.18 | 1,862,528 | -1.88(-1.41%) |
Oct 26, 2018 | 132.79 | 135.14 | 131.19 | 133.06 | 3,431,674 | -2.88(-2.12%) |
Oct 25, 2018 | 133.73 | 136.77 | 133.25 | 135.94 | 1,522,481 | +3.33(+2.51%) |
Oct 24, 2018 | 137.75 | 138.06 | 132.38 | 132.61 | 2,394,065 | -5.22(-3.79%) |
Oct 23, 2018 | 136.08 | 138.50 | 134.79 | 137.83 | 1,822,924 | -0.81(-0.58%) |
Oct 22, 2018 | 138.96 | 139.46 | 137.84 | 138.64 | 1,455,475 | +0.13(+0.10%) |
Oct 19, 2018 | 139.69 | 140.71 | 138.12 | 138.50 | 1,179,176 | -0.52(-0.37%) |
Oct 18, 2018 | 141.10 | 141.24 | 138.18 | 139.02 | 1,430,579 | -2.73(-1.93%) |
Oct 17, 2018 | 142.36 | 142.81 | 140.39 | 141.75 | 1,988,025 | -0.34(-0.24%) |
Oct 16, 2018 | 139.63 | 142.38 | 139.50 | 142.09 | 1,939,706 | +3.77(+2.72%) |
Oct 15, 2018 | 139.13 | 139.68 | 138.04 | 138.32 | 2,208,730 | -1.15(-0.82%) |
Oct 12, 2018 | 139.51 | 139.99 | 137.36 | 139.47 | 3,462,382 | +2.95(+2.16%) |
Oct 11, 2018 | 138.03 | 139.85 | 135.41 | 136.52 | 5,488,204 | -2.23(-1.61%) |
Oct 10, 2018 | 144.05 | 144.05 | 138.56 | 138.75 | 3,344,121 | -5.73(-3.97%) |
Oct 09, 2018 | 144.32 | 145.50 | 144.09 | 144.49 | 1,782,185 | -0.03(-0.02%) |
Oct 08, 2018 | 144.72 | 145.42 | 142.98 | 144.51 | 1,414,617 | -0.80(-0.55%) |
Oct 05, 2018 | 146.51 | 147.05 | 144.11 | 145.32 | 1,448,319 | -1.24(-0.85%) |
Oct 04, 2018 | 148.52 | 148.59 | 145.62 | 146.56 | 2,251,562 | -2.32(-1.56%) |
Oct 03, 2018 | 149.32 | 149.55 | 148.63 | 148.88 | 1,460,674 | +0.20(+0.14%) |
Oct 02, 2018 | 149.10 | 149.44 | 148.41 | 148.67 | 1,141,580 | -0.51(-0.35%) |
Oct 01, 2018 | 149.73 | 150.09 | 148.88 | 149.19 | 1,625,298 | +0.36(+0.24%) |
Sep 28, 2018 | 148.58 | 149.19 | 148.40 | 148.83 | 1,082,859 | -0.02(-0.01%) |
Sep 27, 2018 | 148.46 | 149.37 | 148.46 | 148.85 | 1,074,546 | +0.80(+0.54%) |
Sep 26, 2018 | 148.29 | 149.28 | 147.89 | 148.04 | 1,065,515 | -0.14(-0.09%) |
Sep 25, 2018 | 148.11 | 148.37 | 147.76 | 148.18 | 1,744,416 | +0.25(+0.17%) |
Sep 24, 2018 | 147.34 | 148.00 | 146.72 | 147.94 | 1,067,000 | +0.10(+0.07%) |
Sep 21, 2018 | 148.80 | 148.81 | 147.71 | 147.83 | 1,722,177 | -0.45(-0.30%) |
Sep 20, 2018 | 147.88 | 148.46 | 147.53 | 148.28 | 1,246,931 | +1.23(+0.83%) |
Sep 19, 2018 | 147.27 | 147.55 | 146.59 | 147.05 | 1,995,312 | -0.23(-0.15%) |
Sep 18, 2018 | 146.43 | 147.72 | 146.38 | 147.28 | 695,402 | +0.98(+0.67%) |
Sep 17, 2018 | 147.78 | 147.91 | 146.16 | 146.30 | 910,449 | -1.65(-1.11%) |
Sep 14, 2018 | 148.21 | 148.38 | 147.40 | 147.94 | 6,036,133 | -0.07(-0.05%) |
Sep 13, 2018 | 147.71 | 148.28 | 147.48 | 148.01 | 1,071,693 | +1.00(+0.68%) |
Sep 12, 2018 | 146.86 | 147.19 | 145.99 | 147.01 | 1,231,317 | -0.01(-0.01%) |
Sep 11, 2018 | 145.98 | 147.20 | 145.39 | 147.02 | 1,018,868 | +0.97(+0.66%) |
Sep 10, 2018 | 146.34 | 146.41 | 145.63 | 146.05 | 1,045,804 | +0.31(+0.22%) |
Sep 07, 2018 | 145.48 | 146.65 | 145.14 | 145.74 | 2,748,904 | -0.28(-0.20%) |
Sep 06, 2018 | 146.56 | 146.74 | 145.15 | 146.02 | 1,265,926 | -0.54(-0.37%) |
Sep 05, 2018 | 147.63 | 147.69 | 145.93 | 146.56 | 1,516,790 | -1.38(-0.93%) |
Sep 04, 2018 | 147.69 | 148.01 | 147.03 | 147.94 | 1,959,827 | -0.02(-0.01%) |
Aug 31, 2018 | 147.96 | 147.96 | 147.96 | 0 | +0.19(+0.13%) | |
Aug 30, 2018 | 147.89 | 148.53 | 147.41 | 147.77 | 998,070 | -0.46(-0.31%) |
Aug 29, 2018 | 147.18 | 148.30 | 147.10 | 148.23 | 1,002,266 | +1.27(+0.86%) |
Aug 28, 2018 | 147.16 | 147.53 | 146.60 | 146.96 | 1,123,438 | +0.19(+0.13%) |
Aug 27, 2018 | 146.34 | 146.88 | 146.13 | 146.77 | 1,099,390 | +1.20(+0.82%) |
Aug 24, 2018 | 144.81 | 145.61 | 144.72 | 145.57 | 656,142 | +1.21(+0.84%) |
Aug 23, 2018 | 144.23 | 145.10 | 144.13 | 144.37 | 675,904 | -0.02(-0.01%) |
Aug 22, 2018 | 143.82 | 144.67 | 143.81 | 144.39 | 871,086 | +0.29(+0.20%) |
Aug 21, 2018 | 144.06 | 144.71 | 143.99 | 144.10 | 858,765 | +0.31(+0.22%) |
Aug 20, 2018 | 143.79 | 144.00 | 143.26 | 143.79 | 838,302 | +0.32(+0.23%) |
Aug 17, 2018 | 142.95 | 143.75 | 142.44 | 143.46 | 1,434,306 | +0.21(+0.15%) |
Aug 16, 2018 | 143.40 | 143.92 | 143.03 | 143.25 | 858,265 | +0.76(+0.53%) |
Aug 15, 2018 | 142.87 | 143.15 | 141.56 | 142.49 | 1,947,796 | -1.28(-0.89%) |
Aug 14, 2018 | 143.30 | 143.89 | 142.81 | 143.77 | 963,678 | +0.93(+0.65%) |
Aug 13, 2018 | 143.22 | 143.97 | 142.67 | 142.84 | 1,228,037 | -0.26(-0.18%) |
Aug 10, 2018 | 143.20 | 143.62 | 142.67 | 143.09 | 1,095,357 | -0.88(-0.61%) |
Aug 09, 2018 | 143.99 | 144.50 | 143.90 | 143.98 | 1,159,776 | +0.05(+0.03%) |
Aug 08, 2018 | 143.84 | 144.19 | 143.56 | 143.93 | 1,138,148 | +0.00(+0.00%) |
Aug 07, 2018 | 143.95 | 144.18 | 143.60 | 143.93 | 2,121,116 | +0.52(+0.36%) |
Aug 06, 2018 | 142.66 | 143.41 | 142.46 | 143.41 | 1,437,736 | +0.74(+0.52%) |
Aug 03, 2018 | 142.70 | 142.70 | 141.93 | 142.66 | 1,122,788 | +0.33(+0.23%) |
Aug 02, 2018 | 140.10 | 142.49 | 140.03 | 142.33 | 1,216,050 | +1.48(+1.05%) |
Aug 01, 2018 | 140.88 | 141.39 | 140.26 | 140.85 | 1,732,627 | +0.50(+0.35%) |
Jul 31, 2018 | 140.05 | 140.95 | 139.46 | 140.35 | 2,002,706 | +0.95(+0.68%) |
Jul 30, 2018 | 141.47 | 141.59 | 138.92 | 139.40 | 2,048,552 | -2.03(-1.43%) |
Jul 27, 2018 | 143.74 | 143.81 | 140.72 | 141.43 | 7,004,529 | -1.61(-1.12%) |
Jul 26, 2018 | 143.00 | 143.57 | 142.79 | 143.03 | 1,660,875 | -1.47(-1.02%) |
Jul 25, 2018 | 142.59 | 144.54 | 142.48 | 144.51 | 3,349,953 | +1.90(+1.33%) |
Jul 24, 2018 | 143.33 | 143.71 | 142.04 | 142.61 | 1,470,070 | +0.40(+0.28%) |
Jul 23, 2018 | 141.94 | 142.29 | 141.42 | 142.21 | 1,014,823 | +0.03(+0.02%) |
Jul 20, 2018 | 142.39 | 142.76 | 142.06 | 142.18 | 1,057,714 | -0.03(-0.02%) |
Jul 19, 2018 | 142.28 | 142.58 | 141.93 | 142.21 | 2,149,500 | -0.49(-0.35%) |
Jul 18, 2018 | 142.59 | 142.84 | 142.12 | 142.70 | 1,037,773 | +0.14(+0.10%) |
Jul 17, 2018 | 140.97 | 142.77 | 140.85 | 142.56 | 1,057,785 | +0.94(+0.67%) |
Jul 16, 2018 | 142.20 | 142.24 | 141.45 | 141.62 | 1,086,324 | -0.45(-0.31%) |
Jul 13, 2018 | 141.73 | 142.20 | 141.52 | 142.06 | 1,141,530 | +0.29(+0.21%) |
Jul 12, 2018 | 140.73 | 141.83 | 140.59 | 141.77 | 1,267,906 | +1.78(+1.27%) |
Jul 11, 2018 | 139.99 | 1,645,525 | -0.65(-0.46%) | |||
Jul 10, 2018 | 140.60 | 140.89 | 140.28 | 140.64 | 1,762,831 | +0.31(+0.22%) |
Jul 09, 2018 | 139.76 | 140.33 | 139.42 | 140.32 | 1,546,437 | +1.32(+0.95%) |
Jul 06, 2018 | 137.82 | 139.21 | 137.49 | 139.00 | 1,355,835 | +1.51(+1.10%) |
Jul 05, 2018 | 137.00 | 137.57 | 136.25 | 137.49 | 1,270,900 | +1.31(+0.96%) |
Jul 03, 2018 | 136.17 | 136.17 | 136.17 | 0 | -1.00(-0.73%) | |
Jul 02, 2018 | 135.45 | 137.21 | 135.16 | 137.18 | 1,746,099 | +0.76(+0.56%) |
Jun 29, 2018 | 137.56 | 136.39 | 136.42 | 1,635,126 | +0.21(+0.15%) | |
Jun 28, 2018 | 135.02 | 136.64 | 134.74 | 136.21 | 1,735,728 | +1.16(+0.86%) |
Jun 27, 2018 | 137.30 | 137.91 | 135.04 | 135.05 | 1,753,172 | -1.69(-1.23%) |
Jun 26, 2018 | 136.64 | 137.42 | 136.34 | 136.74 | 1,151,581 | +0.49(+0.36%) |
Jun 25, 2018 | 137.95 | 138.14 | 135.29 | 136.25 | 6,516,400 | -2.49(-1.79%) |
Jun 22, 2018 | 139.39 | 139.59 | 138.60 | 138.73 | 1,485,436 | -0.19(-0.14%) |
Jun 21, 2018 | 140.06 | 140.16 | 138.66 | 138.92 | 1,400,813 | -1.00(-0.71%) |
Jun 20, 2018 | 139.90 | 140.38 | 139.72 | 139.92 | 3,080,808 | +0.49(+0.35%) |
Jun 19, 2018 | 138.83 | 139.50 | 138.18 | 139.42 | 1,241,525 | -0.79(-0.56%) |
Jun 18, 2018 | 139.37 | 140.29 | 139.11 | 140.21 | 2,263,086 | -0.09(-0.07%) |
Jun 15, 2018 | 140.41 | 139.62 | 140.31 | 9,936,993 | -0.09(-0.07%) | |
Jun 14, 2018 | 140.15 | 140.57 | 139.92 | 140.40 | 829,987 | +0.84(+0.60%) |
Jun 13, 2018 | 140.19 | 140.57 | 139.48 | 139.56 | 1,024,175 | -0.52(-0.37%) |
Jun 12, 2018 | 139.73 | 140.20 | 139.57 | 140.08 | 1,005,337 | +0.57(+0.41%) |
Jun 11, 2018 | 139.41 | 139.85 | 139.28 | 139.51 | 1,216,314 | +0.27(+0.20%) |
Jun 08, 2018 | 138.46 | 139.33 | 138.27 | 139.23 | 1,647,354 | +0.44(+0.31%) |
Jun 07, 2018 | 139.61 | 139.65 | 138.23 | 138.80 | 3,411,055 | -0.65(-0.46%) |
Jun 06, 2018 | 139.44 | 138.10 | 139.44 | 2,959,760 | +1.13(+0.82%) | |
Jun 05, 2018 | 137.95 | 138.44 | 137.73 | 138.31 | 2,042,232 | +0.48(+0.35%) |
Jun 04, 2018 | 137.29 | 137.87 | 137.11 | 137.83 | 1,057,307 | +1.04(+0.76%) |
Jun 01, 2018 | 135.75 | 136.92 | 135.75 | 136.79 | 3,913,592 | +1.67(+1.24%) |
May 31, 2018 | 135.55 | 136.07 | 134.95 | 135.12 | 1,842,070 | -0.72(-0.53%) |
May 30, 2018 | 135.04 | 136.07 | 134.90 | 135.84 | 2,100,187 | +1.43(+1.07%) |
May 29, 2018 | 134.68 | 135.18 | 133.72 | 134.41 | 3,619,735 | -0.95(-0.70%) |
May 25, 2018 | 135.35 | 135.35 | 135.35 | 0 | -0.11(-0.08%) | |
May 24, 2018 | 135.34 | 135.64 | 134.37 | 135.47 | 926,116 | +0.05(+0.03%) |
May 23, 2018 | 133.91 | 135.42 | 133.91 | 135.42 | 3,124,229 | +0.78(+0.58%) |
May 22, 2018 | 135.66 | 135.80 | 134.49 | 134.64 | 682,924 | -0.67(-0.50%) |
May 21, 2018 | 135.06 | 135.71 | 134.83 | 135.32 | 711,044 | +1.00(+0.75%) |
May 18, 2018 | 134.16 | 134.63 | 134.04 | 134.31 | 920,741 | -0.02(-0.01%) |
May 17, 2018 | 134.34 | 135.01 | 133.82 | 134.33 | 738,094 | -0.17(-0.13%) |
May 16, 2018 | 133.96 | 134.78 | 133.96 | 134.50 | 861,449 | +0.68(+0.51%) |
May 15, 2018 | 134.15 | 134.15 | 133.34 | 133.82 | 1,238,076 | -1.14(-0.84%) |
May 14, 2018 | 135.19 | 135.69 | 134.73 | 134.96 | 855,179 | +0.03(+0.02%) |
May 11, 2018 | 134.74 | 135.18 | 134.41 | 134.93 | 1,953,583 | +0.25(+0.18%) |
May 10, 2018 | 133.75 | 134.90 | 133.74 | 134.68 | 1,225,281 | +1.20(+0.90%) |
May 09, 2018 | 132.45 | 133.61 | 132.19 | 133.49 | 802,323 | +1.24(+0.94%) |
May 08, 2018 | 131.98 | 132.48 | 131.47 | 132.24 | 1,663,695 | -0.01(-0.01%) |
May 07, 2018 | 132.10 | 132.69 | 131.79 | 132.25 | 2,948,200 | +0.75(+0.57%) |
May 04, 2018 | 129.08 | 131.87 | 129.01 | 131.50 | 1,023,065 | +1.89(+1.46%) |
May 03, 2018 | 129.03 | 130.00 | 127.69 | 129.62 | 1,329,201 | +0.04(+0.03%) |
May 02, 2018 | 130.18 | 130.83 | 129.39 | 129.58 | 1,490,055 | -0.64(-0.49%) |