Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 157.98 | 159.11 | 157.21 | 158.97 | 375,150 | +1.21(+0.77%) |
Apr 29, 2019 | 158.66 | 158.85 | 157.00 | 157.76 | 414,476 | -1.12(-0.70%) |
Apr 26, 2019 | 158.48 | 158.88 | 157.48 | 158.88 | 335,500 | +0.84(+0.53%) |
Apr 25, 2019 | 159.32 | 159.73 | 157.18 | 158.04 | 301,862 | -1.45(-0.91%) |
Apr 24, 2019 | 160.02 | 161.00 | 159.43 | 159.49 | 288,817 | +0.01(+0.01%) |
Apr 23, 2019 | 158.28 | 160.34 | 157.54 | 159.48 | 329,676 | +1.38(+0.87%) |
Apr 22, 2019 | 156.61 | 158.33 | 155.97 | 158.10 | 218,480 | +0.90(+0.57%) |
Apr 18, 2019 | 156.57 | 157.29 | 153.81 | 157.20 | 359,600 | +0.63(+0.40%) |
Apr 17, 2019 | 159.59 | 159.88 | 156.36 | 156.57 | 339,528 | -2.19(-1.38%) |
Apr 16, 2019 | 160.11 | 161.24 | 158.46 | 158.76 | 288,890 | -1.17(-0.73%) |
Apr 15, 2019 | 159.41 | 160.45 | 158.95 | 159.93 | 286,050 | +0.55(+0.35%) |
Apr 12, 2019 | 158.54 | 159.63 | 157.75 | 159.38 | 247,900 | +0.94(+0.59%) |
Apr 11, 2019 | 157.52 | 158.52 | 156.31 | 158.44 | 268,857 | +1.16(+0.74%) |
Apr 10, 2019 | 156.63 | 158.33 | 156.63 | 157.28 | 334,981 | +0.68(+0.43%) |
Apr 09, 2019 | 155.90 | 157.34 | 155.90 | 156.60 | 247,626 | +0.04(+0.03%) |
Apr 08, 2019 | 155.01 | 156.58 | 154.22 | 156.56 | 360,067 | +1.47(+0.95%) |
Apr 05, 2019 | 153.81 | 155.90 | 153.46 | 155.09 | 242,000 | +1.53(+1.00%) |
Apr 04, 2019 | 153.24 | 154.73 | 152.30 | 153.56 | 286,809 | +0.32(+0.21%) |
Apr 03, 2019 | 153.97 | 154.30 | 152.74 | 153.24 | 562,160 | +0.14(+0.09%) |
Apr 02, 2019 | 154.50 | 154.92 | 152.77 | 153.10 | 397,733 | -1.88(-1.21%) |
Apr 01, 2019 | 153.09 | 155.02 | 152.43 | 154.98 | 401,789 | +3.30(+2.18%) |
Mar 29, 2019 | 150.53 | 151.83 | 150.27 | 151.68 | 566,800 | +1.64(+1.09%) |
Mar 28, 2019 | 149.23 | 150.13 | 148.13 | 150.04 | 516,697 | +1.55(+1.04%) |
Mar 27, 2019 | 147.91 | 148.71 | 146.06 | 148.49 | 314,403 | +0.45(+0.30%) |
Mar 26, 2019 | 146.79 | 148.16 | 144.70 | 148.04 | 348,296 | +1.94(+1.33%) |
Mar 25, 2019 | 145.74 | 147.05 | 144.29 | 146.10 | 402,234 | +0.19(+0.13%) |
Mar 22, 2019 | 147.94 | 148.78 | 145.53 | 145.91 | 332,500 | -2.48(-1.67%) |
Mar 21, 2019 | 146.06 | 149.01 | 145.75 | 148.39 | 294,336 | +1.94(+1.32%) |
Mar 20, 2019 | 147.03 | 147.57 | 144.91 | 146.45 | 287,102 | -0.66(-0.45%) |
Mar 19, 2019 | 147.49 | 148.50 | 146.29 | 147.11 | 298,001 | -0.10(-0.07%) |
Mar 18, 2019 | 145.64 | 147.57 | 145.00 | 147.21 | 523,944 | +2.17(+1.50%) |
Mar 15, 2019 | 144.00 | 145.76 | 143.73 | 145.04 | 636,600 | +0.91(+0.63%) |
Mar 14, 2019 | 145.05 | 145.18 | 143.44 | 144.13 | 429,279 | -0.80(-0.55%) |
Mar 13, 2019 | 144.70 | 145.69 | 143.33 | 144.93 | 407,282 | +0.68(+0.47%) |
Mar 12, 2019 | 144.67 | 145.48 | 144.01 | 144.25 | 346,635 | +0.09(+0.06%) |
Mar 11, 2019 | 142.07 | 144.25 | 141.72 | 144.16 | 632,660 | +2.91(+2.06%) |
Mar 08, 2019 | 140.65 | 141.32 | 139.50 | 141.25 | 361,700 | -0.44(-0.31%) |
Mar 07, 2019 | 142.04 | 142.81 | 140.59 | 141.69 | 500,421 | -1.03(-0.72%) |
Mar 06, 2019 | 143.38 | 143.69 | 142.25 | 142.72 | 273,088 | -0.78(-0.54%) |
Mar 05, 2019 | 144.09 | 144.71 | 142.97 | 143.50 | 293,357 | -0.38(-0.26%) |
Mar 04, 2019 | 145.40 | 145.84 | 142.07 | 143.88 | 378,419 | -1.06(-0.73%) |
Mar 01, 2019 | 143.23 | 145.08 | 142.46 | 144.94 | 450,200 | +2.64(+1.86%) |
Feb 28, 2019 | 143.57 | 143.62 | 142.21 | 142.30 | 430,072 | -1.56(-1.08%) |
Feb 27, 2019 | 142.40 | 144.00 | 142.28 | 143.86 | 378,523 | +0.74(+0.52%) |
Feb 26, 2019 | 141.99 | 143.35 | 141.75 | 143.12 | 338,733 | +0.79(+0.56%) |
Feb 25, 2019 | 142.92 | 143.75 | 142.00 | 142.33 | 371,248 | +0.03(+0.02%) |
Feb 22, 2019 | 142.04 | 142.87 | 141.70 | 142.30 | 366,000 | +0.50(+0.35%) |
Feb 21, 2019 | 141.29 | 142.72 | 140.18 | 141.80 | 512,429 | +0.70(+0.50%) |
Feb 20, 2019 | 142.21 | 142.23 | 140.56 | 141.10 | 382,098 | -0.53(-0.37%) |
Feb 19, 2019 | 142.65 | 142.65 | 141.10 | 141.63 | 471,285 | -1.72(-1.20%) |
Feb 15, 2019 | 143.46 | 144.02 | 141.91 | 143.35 | 391,700 | +0.79(+0.55%) |
Feb 14, 2019 | 141.15 | 142.92 | 140.70 | 142.56 | 350,152 | +1.07(+0.76%) |
Feb 13, 2019 | 142.00 | 142.72 | 141.11 | 141.49 | 483,164 | +0.10(+0.07%) |
Feb 12, 2019 | 141.27 | 141.78 | 139.78 | 141.39 | 507,669 | +0.76(+0.54%) |
Feb 11, 2019 | 138.86 | 141.46 | 138.73 | 140.63 | 720,753 | +1.89(+1.36%) |
Feb 08, 2019 | 138.08 | 139.22 | 137.52 | 138.74 | 634,400 | -0.41(-0.29%) |
Feb 07, 2019 | 141.32 | 141.47 | 137.86 | 139.15 | 967,607 | -3.86(-2.70%) |
Feb 06, 2019 | 139.00 | 143.44 | 137.00 | 143.01 | 2,048,185 | +2.01(+1.43%) |
Feb 05, 2019 | 129.12 | 141.49 | 127.07 | 141.00 | 3,795,686 | -2.25(-1.57%) |
Feb 04, 2019 | 138.70 | 143.25 | 137.99 | 143.25 | 1,639,141 | +4.91(+3.55%) |
Feb 01, 2019 | 136.05 | 139.01 | 136.05 | 138.34 | 727,700 | +2.45(+1.80%) |
Jan 31, 2019 | 133.86 | 135.97 | 133.39 | 135.89 | 833,476 | +1.98(+1.48%) |
Jan 30, 2019 | 132.46 | 134.19 | 131.71 | 133.91 | 438,801 | +1.94(+1.47%) |
Jan 29, 2019 | 132.14 | 132.36 | 130.18 | 131.97 | 392,718 | -0.21(-0.16%) |
Jan 28, 2019 | 131.20 | 132.39 | 130.51 | 132.18 | 584,044 | +0.31(+0.24%) |
Jan 25, 2019 | 131.41 | 132.35 | 131.06 | 131.87 | 367,500 | +1.50(+1.15%) |
Jan 24, 2019 | 129.89 | 131.06 | 129.66 | 130.37 | 319,148 | +0.36(+0.28%) |
Jan 23, 2019 | 131.01 | 131.91 | 129.22 | 130.01 | 430,055 | +0.13(+0.10%) |
Jan 22, 2019 | 129.25 | 130.43 | 128.20 | 129.88 | 563,864 | +0.14(+0.11%) |
Jan 18, 2019 | 129.98 | 130.30 | 128.29 | 129.74 | 751,500 | +0.63(+0.49%) |
Jan 17, 2019 | 128.73 | 130.12 | 128.37 | 129.11 | 342,661 | +0.01(+0.01%) |
Jan 16, 2019 | 129.06 | 129.73 | 128.40 | 129.10 | 559,776 | +0.10(+0.08%) |
Jan 15, 2019 | 127.29 | 129.81 | 126.87 | 129.00 | 375,315 | +1.70(+1.34%) |
Jan 14, 2019 | 127.86 | 129.31 | 127.21 | 127.30 | 358,129 | -1.81(-1.40%) |
Jan 11, 2019 | 127.89 | 129.32 | 126.88 | 129.11 | 462,400 | +0.87(+0.68%) |
Jan 10, 2019 | 126.26 | 128.38 | 126.21 | 128.24 | 487,044 | +1.29(+1.02%) |
Jan 09, 2019 | 128.43 | 128.79 | 125.83 | 126.95 | 788,798 | -1.51(-1.18%) |
Jan 08, 2019 | 127.06 | 128.90 | 127.05 | 128.46 | 558,502 | +2.12(+1.68%) |
Jan 07, 2019 | 125.99 | 127.71 | 125.04 | 126.34 | 991,949 | -0.02(-0.02%) |
Jan 04, 2019 | 125.04 | 128.08 | 124.37 | 126.36 | 665,000 | +3.17(+2.57%) |
Jan 03, 2019 | 124.40 | 125.04 | 122.50 | 123.19 | 776,458 | -2.66(-2.11%) |
Jan 02, 2019 | 125.90 | 126.94 | 124.87 | 125.85 | 560,965 | -1.99(-1.56%) |
Dec 31, 2018 | 126.49 | 128.12 | 125.54 | 127.84 | 654,800 | +2.13(+1.69%) |
Dec 28, 2018 | 125.78 | 127.15 | 124.50 | 125.71 | 810,300 | +0.16(+0.13%) |
Dec 27, 2018 | 126.26 | 127.21 | 120.89 | 125.55 | 1,199,572 | -2.85(-2.22%) |
Dec 26, 2018 | 123.62 | 128.40 | 122.38 | 128.40 | 612,918 | +5.34(+4.34%) |
Dec 24, 2018 | 125.64 | 126.78 | 123.00 | 123.06 | 342,600 | -3.40(-2.69%) |
Dec 21, 2018 | 128.19 | 129.96 | 126.22 | 126.46 | 1,245,400 | -2.65(-2.05%) |
Dec 20, 2018 | 130.20 | 130.88 | 126.75 | 129.11 | 1,332,109 | -1.60(-1.22%) |
Dec 19, 2018 | 133.24 | 136.03 | 129.47 | 130.71 | 1,764,808 | -1.89(-1.43%) |
Dec 18, 2018 | 134.56 | 134.92 | 132.21 | 132.60 | 617,002 | -0.74(-0.55%) |
Dec 17, 2018 | 138.40 | 138.86 | 132.71 | 133.34 | 838,582 | -5.79(-4.16%) |
Dec 14, 2018 | 143.00 | 143.34 | 138.44 | 139.13 | 687,500 | -5.16(-3.58%) |
Dec 13, 2018 | 145.64 | 145.64 | 142.99 | 144.29 | 378,008 | -0.49(-0.34%) |
Dec 12, 2018 | 144.93 | 146.37 | 144.40 | 144.78 | 312,654 | +1.00(+0.70%) |
Dec 11, 2018 | 145.00 | 145.42 | 142.51 | 143.78 | 402,848 | +0.53(+0.37%) |
Dec 10, 2018 | 143.79 | 144.78 | 141.57 | 143.25 | 787,998 | -0.65(-0.45%) |
Dec 07, 2018 | 147.90 | 149.06 | 143.02 | 143.90 | 680,800 | -4.00(-2.70%) |
Dec 06, 2018 | 147.18 | 149.37 | 145.88 | 147.90 | 707,543 | -2.03(-1.35%) |
Dec 04, 2018 | 152.71 | 154.27 | 149.72 | 149.93 | 671,800 | -3.84(-2.50%) |
Dec 03, 2018 | 155.37 | 155.45 | 150.72 | 153.77 | 752,389 | +0.58(+0.38%) |
Nov 30, 2018 | 153.15 | 155.07 | 152.63 | 153.19 | 773,300 | +0.04(+0.03%) |
Nov 29, 2018 | 153.41 | 155.95 | 151.93 | 153.15 | 721,246 | -0.57(-0.37%) |
Nov 28, 2018 | 149.03 | 153.72 | 148.72 | 153.72 | 814,220 | +5.82(+3.94%) |
Nov 27, 2018 | 146.72 | 148.08 | 146.03 | 147.90 | 371,380 | +0.82(+0.56%) |
Nov 26, 2018 | 147.56 | 148.36 | 146.21 | 147.08 | 476,130 | +0.95(+0.65%) |
Nov 23, 2018 | 144.89 | 147.51 | 144.31 | 146.13 | 218,800 | +0.12(+0.08%) |
Nov 21, 2018 | 146.01 | 146.01 | 146.01 | 0 | +2.00(+1.39%) | |
Nov 20, 2018 | 142.77 | 146.05 | 142.40 | 144.01 | 575,026 | -1.33(-0.92%) |
Nov 19, 2018 | 147.20 | 147.54 | 144.21 | 145.34 | 489,279 | -1.81(-1.23%) |
Nov 16, 2018 | 144.57 | 147.89 | 143.99 | 147.15 | 656,600 | +1.54(+1.06%) |
Nov 15, 2018 | 142.52 | 145.71 | 141.27 | 145.61 | 420,521 | +2.76(+1.93%) |
Nov 14, 2018 | 146.75 | 147.38 | 141.41 | 142.85 | 409,069 | -2.61(-1.79%) |
Nov 13, 2018 | 145.90 | 147.03 | 144.14 | 145.46 | 594,411 | -0.06(-0.04%) |
Nov 12, 2018 | 147.09 | 148.43 | 145.35 | 145.52 | 536,456 | -2.12(-1.44%) |
Nov 09, 2018 | 146.45 | 148.05 | 145.93 | 147.64 | 595,900 | +0.86(+0.59%) |
Nov 08, 2018 | 144.79 | 146.91 | 144.29 | 146.78 | 408,572 | +1.21(+0.83%) |
Nov 07, 2018 | 143.08 | 146.49 | 143.08 | 145.57 | 443,160 | +3.36(+2.36%) |
Nov 06, 2018 | 140.87 | 142.26 | 140.44 | 142.21 | 480,372 | +1.36(+0.97%) |
Nov 05, 2018 | 142.31 | 143.43 | 139.09 | 140.85 | 477,931 | -1.18(-0.83%) |
Nov 02, 2018 | 140.56 | 144.16 | 140.41 | 142.03 | 1,281,500 | +0.15(+0.11%) |
Nov 01, 2018 | 144.58 | 149.44 | 139.98 | 141.88 | 2,187,737 | -5.64(-3.82%) |
Oct 31, 2018 | 144.28 | 149.88 | 144.28 | 147.52 | 1,608,734 | +5.29(+3.72%) |
Oct 30, 2018 | 141.19 | 143.76 | 140.43 | 142.23 | 1,830,614 | +1.37(+0.97%) |
Oct 29, 2018 | 144.40 | 147.34 | 139.08 | 140.86 | 952,521 | -1.78(-1.25%) |
Oct 26, 2018 | 141.94 | 144.88 | 140.47 | 142.64 | 504,700 | -1.70(-1.18%) |
Oct 25, 2018 | 142.96 | 145.21 | 142.96 | 144.34 | 631,284 | +2.42(+1.71%) |
Oct 24, 2018 | 146.12 | 147.70 | 141.70 | 141.92 | 668,879 | -4.46(-3.05%) |
Oct 23, 2018 | 145.51 | 146.92 | 143.89 | 146.38 | 1,137,255 | -1.46(-0.99%) |
Oct 22, 2018 | 146.62 | 148.45 | 145.29 | 147.84 | 592,369 | +1.60(+1.09%) |
Oct 19, 2018 | 145.62 | 149.31 | 145.32 | 146.24 | 669,000 | +1.19(+0.82%) |
Oct 18, 2018 | 149.15 | 149.51 | 143.91 | 145.05 | 976,684 | -4.26(-2.85%) |
Oct 17, 2018 | 150.79 | 151.75 | 148.72 | 149.31 | 783,956 | -1.83(-1.21%) |
Oct 16, 2018 | 148.76 | 151.92 | 148.49 | 151.14 | 863,328 | +4.09(+2.78%) |
Oct 15, 2018 | 147.99 | 148.36 | 146.74 | 147.05 | 628,131 | -1.74(-1.17%) |
Oct 12, 2018 | 147.87 | 149.26 | 145.50 | 148.79 | 964,200 | +3.74(+2.58%) |
Oct 11, 2018 | 146.34 | 148.54 | 144.38 | 145.05 | 719,431 | -1.62(-1.10%) |
Oct 10, 2018 | 151.98 | 152.49 | 146.46 | 146.67 | 1,024,782 | -5.87(-3.85%) |
Oct 09, 2018 | 153.18 | 154.11 | 151.72 | 152.54 | 597,277 | -0.67(-0.44%) |
Oct 08, 2018 | 154.33 | 154.62 | 151.03 | 153.21 | 779,634 | -1.53(-0.99%) |
Oct 05, 2018 | 155.75 | 156.87 | 153.80 | 154.74 | 793,800 | -1.46(-0.93%) |
Oct 04, 2018 | 157.90 | 158.53 | 155.37 | 156.20 | 426,211 | -2.44(-1.54%) |
Oct 03, 2018 | 159.17 | 159.78 | 158.18 | 158.64 | 393,028 | +0.23(+0.15%) |
Oct 02, 2018 | 157.71 | 160.14 | 157.63 | 158.41 | 503,402 | +0.14(+0.09%) |
Oct 01, 2018 | 159.51 | 160.29 | 157.74 | 158.27 | 394,788 | -0.23(-0.15%) |
Sep 28, 2018 | 159.78 | 160.60 | 157.13 | 158.50 | 856,800 | -0.81(-0.51%) |
Sep 27, 2018 | 158.95 | 159.59 | 157.45 | 159.31 | 461,890 | +0.36(+0.23%) |
Sep 26, 2018 | 160.09 | 160.96 | 158.73 | 158.95 | 664,575 | -1.05(-0.66%) |
Sep 25, 2018 | 157.74 | 161.21 | 157.60 | 160.00 | 737,905 | +2.99(+1.90%) |
Sep 24, 2018 | 158.02 | 158.41 | 156.03 | 157.01 | 443,571 | -1.44(-0.91%) |
Sep 21, 2018 | 157.27 | 159.92 | 156.10 | 158.45 | 1,049,700 | +1.54(+0.98%) |
Sep 20, 2018 | 154.95 | 157.18 | 153.98 | 156.91 | 402,646 | +2.86(+1.86%) |
Sep 19, 2018 | 153.49 | 154.14 | 151.46 | 154.05 | 677,585 | +0.86(+0.56%) |
Sep 18, 2018 | 153.74 | 154.22 | 152.84 | 153.19 | 806,618 | -0.25(-0.16%) |
Sep 17, 2018 | 155.98 | 156.21 | 153.38 | 153.44 | 553,956 | -2.78(-1.78%) |
Sep 14, 2018 | 158.38 | 158.38 | 155.90 | 156.22 | 750,100 | -1.72(-1.09%) |
Sep 13, 2018 | 156.74 | 158.10 | 156.28 | 157.94 | 481,619 | +1.67(+1.07%) |
Sep 12, 2018 | 154.91 | 159.17 | 154.06 | 156.27 | 944,187 | +1.24(+0.80%) |
Sep 11, 2018 | 153.08 | 155.53 | 152.28 | 155.03 | 533,521 | +2.33(+1.53%) |
Sep 10, 2018 | 152.89 | 153.16 | 151.30 | 152.70 | 480,530 | +0.31(+0.20%) |
Sep 07, 2018 | 153.21 | 154.06 | 152.08 | 152.39 | 313,500 | -1.21(-0.79%) |
Sep 06, 2018 | 153.68 | 154.20 | 152.03 | 153.60 | 383,608 | +0.11(+0.07%) |
Sep 05, 2018 | 152.08 | 153.98 | 150.74 | 153.49 | 585,322 | +1.17(+0.77%) |
Sep 04, 2018 | 149.76 | 152.76 | 148.71 | 152.32 | 592,984 | +2.56(+1.71%) |
Aug 31, 2018 | 149.76 | 149.76 | 149.76 | 0 | +2.14(+1.45%) | |
Aug 30, 2018 | 148.43 | 148.43 | 146.75 | 147.62 | 281,728 | -1.02(-0.69%) |
Aug 29, 2018 | 148.45 | 149.62 | 148.17 | 148.64 | 354,346 | +0.42(+0.28%) |
Aug 28, 2018 | 147.48 | 148.59 | 147.26 | 148.22 | 385,869 | +0.84(+0.57%) |
Aug 27, 2018 | 145.91 | 147.46 | 145.08 | 147.38 | 326,466 | +2.01(+1.38%) |
Aug 24, 2018 | 145.59 | 145.98 | 144.68 | 145.37 | 272,400 | +0.11(+0.08%) |
Aug 23, 2018 | 145.35 | 145.99 | 144.39 | 145.26 | 278,828 | +0.11(+0.08%) |
Aug 22, 2018 | 144.02 | 145.34 | 143.70 | 145.15 | 261,375 | +1.02(+0.71%) |
Aug 21, 2018 | 145.05 | 145.58 | 143.97 | 144.13 | 377,182 | -0.79(-0.55%) |
Aug 20, 2018 | 143.50 | 145.35 | 142.75 | 144.92 | 574,413 | +1.80(+1.26%) |
Aug 17, 2018 | 141.42 | 143.31 | 140.82 | 143.12 | 518,600 | +1.77(+1.25%) |
Aug 16, 2018 | 140.44 | 141.49 | 139.79 | 141.35 | 236,934 | +1.63(+1.17%) |
Aug 15, 2018 | 140.52 | 141.33 | 139.19 | 139.72 | 329,847 | -1.21(-0.86%) |
Aug 14, 2018 | 139.70 | 141.33 | 139.25 | 140.93 | 366,299 | +1.80(+1.29%) |
Aug 13, 2018 | 139.94 | 140.99 | 139.04 | 139.13 | 250,553 | -1.19(-0.85%) |
Aug 10, 2018 | 139.33 | 141.54 | 138.99 | 140.32 | 830,900 | +0.66(+0.47%) |
Aug 09, 2018 | 138.27 | 139.98 | 138.26 | 139.66 | 430,893 | +1.39(+1.01%) |
Aug 08, 2018 | 139.16 | 139.69 | 138.07 | 138.27 | 385,485 | -0.49(-0.35%) |
Aug 07, 2018 | 140.38 | 140.85 | 138.35 | 138.76 | 665,367 | -1.27(-0.91%) |
Aug 06, 2018 | 138.27 | 140.35 | 137.52 | 140.03 | 395,416 | +1.83(+1.32%) |
Aug 03, 2018 | 135.01 | 138.25 | 134.33 | 138.20 | 496,800 | +3.39(+2.51%) |
Aug 02, 2018 | 130.34 | 135.01 | 130.22 | 134.81 | 813,783 | +3.92(+2.99%) |
Aug 01, 2018 | 131.36 | 131.86 | 128.00 | 130.89 | 1,328,445 | -4.54(-3.35%) |
Jul 31, 2018 | 135.63 | 135.76 | 134.42 | 135.43 | 606,461 | +0.64(+0.47%) |
Jul 30, 2018 | 135.98 | 136.82 | 133.91 | 134.79 | 429,808 | -1.51(-1.11%) |
Jul 27, 2018 | 139.68 | 139.68 | 134.71 | 136.30 | 297,500 | -2.87(-2.06%) |
Jul 26, 2018 | 139.55 | 140.53 | 139.15 | 139.17 | 345,204 | -0.39(-0.28%) |
Jul 25, 2018 | 137.67 | 139.65 | 137.55 | 139.56 | 346,353 | +1.81(+1.31%) |
Jul 24, 2018 | 140.16 | 140.16 | 136.23 | 137.75 | 436,862 | -1.79(-1.28%) |
Jul 23, 2018 | 138.62 | 139.55 | 138.41 | 139.54 | 269,301 | +0.70(+0.50%) |
Jul 20, 2018 | 139.32 | 139.83 | 138.67 | 138.84 | 412,771 | -0.79(-0.57%) |
Jul 19, 2018 | 139.77 | 140.85 | 139.52 | 139.63 | 289,386 | -0.50(-0.36%) |
Jul 18, 2018 | 139.86 | 140.55 | 138.78 | 140.13 | 238,525 | +0.16(+0.11%) |
Jul 17, 2018 | 139.11 | 140.41 | 138.66 | 139.97 | 242,415 | +0.31(+0.22%) |
Jul 16, 2018 | 139.98 | 140.41 | 138.88 | 139.66 | 245,184 | -0.30(-0.21%) |
Jul 13, 2018 | 141.00 | 142.10 | 139.53 | 139.96 | 285,094 | -1.01(-0.72%) |
Jul 12, 2018 | 140.94 | 141.48 | 140.26 | 140.97 | 475,887 | +1.20(+0.86%) |
Jul 11, 2018 | 138.97 | 140.07 | 138.82 | 139.77 | 369,385 | -0.23(-0.16%) |
Jul 10, 2018 | 139.49 | 140.16 | 138.67 | 140.00 | 425,385 | +0.93(+0.67%) |
Jul 09, 2018 | 138.70 | 140.32 | 138.70 | 139.07 | 465,477 | +1.11(+0.80%) |
Jul 06, 2018 | 136.36 | 138.68 | 136.20 | 137.96 | 303,440 | +1.64(+1.20%) |
Jul 05, 2018 | 135.36 | 136.60 | 133.99 | 136.32 | 593,450 | +1.44(+1.07%) |
Jul 03, 2018 | 134.88 | 134.88 | 134.88 | 0 | +1.55(+1.16%) | |
Jul 02, 2018 | 132.08 | 133.41 | 132.08 | 133.33 | 318,167 | +0.43(+0.32%) |
Jun 29, 2018 | 133.86 | 134.55 | 132.77 | 132.90 | 649,411 | -0.65(-0.49%) |
Jun 28, 2018 | 130.83 | 134.69 | 130.82 | 133.55 | 667,913 | +2.74(+2.09%) |
Jun 27, 2018 | 133.76 | 134.68 | 130.73 | 130.81 | 567,299 | -2.72(-2.04%) |
Jun 26, 2018 | 133.19 | 134.38 | 132.67 | 133.53 | 333,565 | +0.56(+0.42%) |
Jun 25, 2018 | 134.85 | 134.85 | 132.00 | 132.97 | 442,029 | -1.99(-1.47%) |
Jun 22, 2018 | 136.08 | 137.42 | 134.64 | 134.96 | 1,151,201 | -0.86(-0.63%) |
Jun 21, 2018 | 136.66 | 137.23 | 135.49 | 135.82 | 319,048 | -0.70(-0.51%) |
Jun 20, 2018 | 137.32 | 137.70 | 136.04 | 136.52 | 522,377 | -0.68(-0.50%) |
Jun 19, 2018 | 136.72 | 137.79 | 135.91 | 137.20 | 539,826 | -0.56(-0.41%) |
Jun 18, 2018 | 137.68 | 138.25 | 136.70 | 137.76 | 361,395 | -0.18(-0.13%) |
Jun 15, 2018 | 138.69 | 137.29 | 137.94 | 754,481 | +0.65(+0.47%) | |
Jun 14, 2018 | 137.74 | 138.19 | 136.85 | 137.29 | 411,895 | -0.21(-0.15%) |
Jun 13, 2018 | 138.83 | 138.88 | 137.46 | 137.50 | 336,831 | -0.97(-0.70%) |
Jun 12, 2018 | 137.49 | 138.81 | 136.96 | 138.47 | 272,537 | +1.31(+0.96%) |
Jun 11, 2018 | 138.22 | 138.41 | 137.10 | 137.16 | 406,576 | -0.57(-0.41%) |
Jun 08, 2018 | 137.07 | 137.83 | 136.45 | 137.73 | 365,034 | +0.36(+0.26%) |
Jun 07, 2018 | 137.59 | 138.21 | 136.78 | 137.37 | 794,651 | +0.05(+0.04%) |
Jun 06, 2018 | 137.79 | 137.32 | 408,363 | +2.16(+1.60%) | ||
Jun 05, 2018 | 135.28 | 136.38 | 134.61 | 135.16 | 367,837 | -0.26(-0.19%) |
Jun 04, 2018 | 133.31 | 135.85 | 132.88 | 135.42 | 495,560 | +2.77(+2.09%) |
Jun 01, 2018 | 133.50 | 133.83 | 132.40 | 132.65 | 913,220 | -0.09(-0.07%) |
May 31, 2018 | 132.50 | 133.28 | 131.44 | 132.74 | 2,219,331 | +0.24(+0.18%) |
May 30, 2018 | 131.59 | 132.97 | 131.07 | 132.50 | 750,823 | +1.45(+1.11%) |
May 29, 2018 | 129.90 | 131.23 | 128.73 | 131.05 | 896,475 | +0.41(+0.31%) |
May 25, 2018 | 130.64 | 130.64 | 130.64 | 0 | -0.66(-0.50%) | |
May 24, 2018 | 131.84 | 132.03 | 130.40 | 131.30 | 964,962 | -0.46(-0.35%) |
May 23, 2018 | 131.13 | 132.11 | 130.77 | 131.76 | 828,999 | +0.41(+0.31%) |
May 22, 2018 | 132.30 | 133.02 | 130.44 | 131.35 | 935,746 | -0.90(-0.68%) |
May 21, 2018 | 134.55 | 135.14 | 132.13 | 132.25 | 878,702 | -1.98(-1.48%) |
May 18, 2018 | 133.25 | 135.91 | 132.84 | 134.23 | 912,894 | +1.00(+0.75%) |
May 17, 2018 | 135.31 | 136.24 | 132.96 | 133.23 | 1,051,712 | -2.50(-1.84%) |
May 16, 2018 | 135.15 | 136.04 | 133.99 | 135.73 | 517,137 | +0.56(+0.41%) |
May 15, 2018 | 134.04 | 135.80 | 133.55 | 135.17 | 1,266,636 | +0.37(+0.27%) |
May 14, 2018 | 135.23 | 135.40 | 133.53 | 134.80 | 875,135 | -0.24(-0.18%) |
May 11, 2018 | 134.63 | 136.24 | 134.24 | 135.04 | 1,089,014 | +0.67(+0.50%) |
May 10, 2018 | 133.99 | 134.38 | 131.73 | 134.37 | 1,057,052 | +0.83(+0.62%) |
May 09, 2018 | 130.84 | 135.12 | 130.22 | 133.54 | 879,763 | +3.01(+2.31%) |
May 08, 2018 | 125.24 | 132.19 | 125.24 | 130.53 | 1,295,428 | +6.74(+5.44%) |
May 07, 2018 | 123.00 | 124.83 | 122.56 | 123.79 | 1,354,793 | +0.77(+0.63%) |
May 04, 2018 | 120.52 | 123.50 | 120.47 | 123.02 | 635,286 | +1.82(+1.50%) |
May 03, 2018 | 120.86 | 121.32 | 119.48 | 121.20 | 814,839 | +0.54(+0.45%) |
May 02, 2018 | 121.73 | 121.73 | 119.92 | 120.66 | 590,226 | -1.35(-1.11%) |