Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 146.88 | 147.83 | 146.27 | 147.76 | 2,213,694 | +1.13(+0.77%) |
Apr 29, 2019 | 147.52 | 148.31 | 145.86 | 146.63 | 3,071,705 | -1.22(-0.83%) |
Apr 26, 2019 | 146.80 | 148.65 | 146.80 | 147.85 | 2,007,887 | +0.83(+0.56%) |
Apr 25, 2019 | 144.96 | 147.21 | 144.69 | 147.03 | 1,465,101 | +1.49(+1.02%) |
Apr 24, 2019 | 144.00 | 145.58 | 143.92 | 145.54 | 1,861,499 | +1.17(+0.81%) |
Apr 23, 2019 | 144.38 | 144.91 | 143.35 | 144.37 | 1,699,304 | +0.01(+0.01%) |
Apr 22, 2019 | 144.88 | 145.37 | 144.00 | 144.36 | 1,814,223 | -1.31(-0.90%) |
Apr 18, 2019 | 146.79 | 147.96 | 145.31 | 145.66 | 2,447,748 | -0.46(-0.32%) |
Apr 17, 2019 | 143.65 | 146.31 | 143.65 | 146.13 | 2,720,984 | +2.48(+1.73%) |
Apr 16, 2019 | 143.95 | 144.23 | 142.96 | 143.65 | 1,551,934 | +0.43(+0.30%) |
Apr 15, 2019 | 142.84 | 144.08 | 142.53 | 143.22 | 1,391,419 | +0.40(+0.28%) |
Apr 12, 2019 | 142.19 | 143.38 | 141.95 | 142.82 | 1,850,128 | +1.97(+1.40%) |
Apr 11, 2019 | 141.05 | 141.65 | 140.45 | 140.86 | 1,309,954 | +0.40(+0.28%) |
Apr 10, 2019 | 141.04 | 141.36 | 139.89 | 140.46 | 1,933,378 | -0.58(-0.41%) |
Apr 09, 2019 | 141.63 | 142.46 | 139.91 | 141.04 | 1,985,114 | -1.35(-0.95%) |
Apr 08, 2019 | 140.44 | 142.53 | 139.87 | 142.38 | 1,973,839 | +1.90(+1.35%) |
Apr 05, 2019 | 140.16 | 140.91 | 139.58 | 140.49 | 2,019,510 | +0.60(+0.43%) |
Apr 04, 2019 | 138.60 | 140.07 | 138.60 | 139.88 | 1,538,307 | +0.76(+0.55%) |
Apr 03, 2019 | 138.98 | 140.91 | 138.61 | 139.12 | 2,139,696 | +0.31(+0.22%) |
Apr 02, 2019 | 137.90 | 139.16 | 137.19 | 138.82 | 1,784,239 | +1.25(+0.91%) |
Apr 01, 2019 | 136.83 | 137.76 | 136.07 | 137.56 | 1,630,731 | +1.63(+1.20%) |
Mar 29, 2019 | 135.28 | 136.21 | 134.55 | 135.93 | 1,798,187 | +1.50(+1.12%) |
Mar 28, 2019 | 134.40 | 134.67 | 133.02 | 134.43 | 1,885,858 | +0.15(+0.11%) |
Mar 27, 2019 | 135.23 | 135.46 | 133.80 | 134.28 | 1,616,669 | -1.30(-0.96%) |
Mar 26, 2019 | 136.23 | 136.76 | 135.20 | 135.58 | 2,240,361 | -0.02(-0.01%) |
Mar 25, 2019 | 134.69 | 136.12 | 134.56 | 135.59 | 1,855,442 | +0.70(+0.52%) |
Mar 22, 2019 | 133.93 | 135.82 | 133.31 | 134.89 | 3,504,964 | -0.83(-0.61%) |
Mar 21, 2019 | 135.83 | 136.73 | 134.65 | 135.73 | 2,227,425 | -0.38(-0.28%) |
Mar 20, 2019 | 139.08 | 139.25 | 135.93 | 136.11 | 2,784,802 | -3.25(-2.33%) |
Mar 19, 2019 | 140.36 | 141.10 | 138.76 | 139.36 | 2,199,222 | -0.96(-0.68%) |
Mar 18, 2019 | 140.89 | 141.54 | 140.01 | 140.32 | 2,121,082 | -0.21(-0.15%) |
Mar 15, 2019 | 138.72 | 141.15 | 138.29 | 140.53 | 3,590,684 | +1.41(+1.01%) |
Mar 14, 2019 | 140.00 | 140.15 | 137.83 | 139.11 | 2,932,176 | -1.04(-0.74%) |
Mar 13, 2019 | 141.15 | 141.91 | 138.85 | 140.15 | 2,614,201 | -0.56(-0.40%) |
Mar 12, 2019 | 141.46 | 141.67 | 140.50 | 140.72 | 2,448,996 | -0.37(-0.26%) |
Mar 11, 2019 | 141.67 | 142.67 | 140.91 | 141.09 | 2,091,588 | -0.59(-0.42%) |
Mar 08, 2019 | 141.54 | 142.05 | 140.78 | 141.68 | 2,219,161 | -0.79(-0.56%) |
Mar 07, 2019 | 143.04 | 143.53 | 141.56 | 142.47 | 3,162,880 | -0.83(-0.58%) |
Mar 06, 2019 | 144.88 | 145.25 | 143.06 | 143.30 | 2,237,413 | -1.43(-0.99%) |
Mar 05, 2019 | 148.86 | 149.51 | 144.18 | 144.73 | 2,449,053 | -3.54(-2.39%) |
Mar 04, 2019 | 150.83 | 151.04 | 147.26 | 148.28 | 2,866,547 | -1.88(-1.25%) |
Mar 01, 2019 | 150.04 | 151.29 | 149.68 | 150.16 | 2,306,211 | +0.56(+0.37%) |
Feb 28, 2019 | 148.40 | 150.60 | 148.38 | 149.60 | 2,590,970 | +1.69(+1.14%) |
Feb 27, 2019 | 146.26 | 148.24 | 145.83 | 147.91 | 2,142,869 | +1.44(+0.98%) |
Feb 26, 2019 | 146.06 | 147.61 | 145.66 | 146.48 | 2,045,825 | +0.51(+0.35%) |
Feb 25, 2019 | 147.07 | 148.38 | 145.85 | 145.97 | 1,917,574 | -0.47(-0.32%) |
Feb 22, 2019 | 145.16 | 146.52 | 144.81 | 146.43 | 1,641,561 | +1.29(+0.89%) |
Feb 21, 2019 | 144.25 | 145.21 | 143.95 | 145.14 | 2,318,230 | +0.74(+0.51%) |
Feb 20, 2019 | 143.34 | 144.54 | 142.08 | 144.40 | 2,562,728 | +1.06(+0.74%) |
Feb 19, 2019 | 144.13 | 145.15 | 143.16 | 143.34 | 1,958,876 | -0.91(-0.63%) |
Feb 15, 2019 | 145.23 | 146.22 | 143.01 | 144.25 | 3,732,423 | -1.64(-1.13%) |
Feb 14, 2019 | 148.85 | 148.88 | 145.25 | 145.89 | 3,522,968 | -2.47(-1.66%) |
Feb 13, 2019 | 147.35 | 149.19 | 147.22 | 148.36 | 2,680,530 | +1.21(+0.82%) |
Feb 12, 2019 | 146.41 | 148.57 | 146.01 | 147.15 | 1,675,992 | +1.32(+0.91%) |
Feb 11, 2019 | 146.84 | 147.33 | 145.73 | 145.83 | 1,294,766 | -0.72(-0.49%) |
Feb 08, 2019 | 145.52 | 147.31 | 145.16 | 146.55 | 1,653,599 | +0.80(+0.55%) |
Feb 07, 2019 | 145.04 | 145.76 | 142.85 | 145.75 | 2,105,422 | -0.44(-0.30%) |
Feb 06, 2019 | 146.50 | 146.88 | 145.41 | 146.19 | 1,970,093 | -0.84(-0.57%) |
Feb 05, 2019 | 147.68 | 148.14 | 145.13 | 147.03 | 3,051,878 | -2.27(-1.52%) |
Feb 04, 2019 | 150.61 | 151.13 | 144.40 | 149.30 | 2,912,545 | -1.56(-1.04%) |
Feb 01, 2019 | 150.48 | 152.32 | 149.92 | 150.86 | 1,818,971 | +0.95(+0.64%) |
Jan 31, 2019 | 147.81 | 150.12 | 147.23 | 149.91 | 2,161,189 | +1.57(+1.06%) |
Jan 30, 2019 | 149.07 | 150.37 | 147.87 | 148.33 | 1,881,472 | -0.67(-0.45%) |
Jan 29, 2019 | 151.99 | 152.22 | 148.23 | 149.01 | 1,548,029 | -3.10(-2.04%) |
Jan 28, 2019 | 152.57 | 153.36 | 151.81 | 152.11 | 1,338,400 | -0.81(-0.53%) |
Jan 25, 2019 | 153.91 | 154.68 | 152.57 | 152.91 | 1,834,292 | -0.31(-0.20%) |
Jan 24, 2019 | 154.25 | 154.27 | 152.68 | 153.23 | 1,783,661 | -1.23(-0.80%) |
Jan 23, 2019 | 153.41 | 154.64 | 152.64 | 154.46 | 1,601,969 | +1.23(+0.80%) |
Jan 22, 2019 | 150.64 | 153.74 | 150.45 | 153.24 | 2,039,839 | +2.38(+1.58%) |
Jan 18, 2019 | 149.89 | 151.32 | 148.70 | 150.85 | 1,858,368 | +1.78(+1.20%) |
Jan 17, 2019 | 149.70 | 150.44 | 148.72 | 149.07 | 1,832,393 | -0.85(-0.56%) |
Jan 16, 2019 | 150.25 | 151.09 | 149.49 | 149.91 | 1,320,728 | +0.27(+0.18%) |
Jan 15, 2019 | 145.97 | 150.28 | 145.97 | 149.64 | 1,790,878 | +2.71(+1.84%) |
Jan 14, 2019 | 147.11 | 148.21 | 146.26 | 146.94 | 2,052,243 | -1.55(-1.04%) |
Jan 11, 2019 | 146.43 | 148.54 | 145.85 | 148.48 | 1,612,864 | +0.58(+0.39%) |
Jan 10, 2019 | 146.09 | 148.24 | 145.74 | 147.91 | 3,141,039 | +1.06(+0.72%) |
Jan 09, 2019 | 149.74 | 150.09 | 146.18 | 146.85 | 3,639,417 | -3.37(-2.24%) |
Jan 08, 2019 | 152.24 | 152.43 | 148.49 | 150.22 | 1,908,226 | -0.90(-0.59%) |
Jan 07, 2019 | 150.60 | 152.41 | 150.41 | 151.11 | 1,877,967 | -0.76(-0.50%) |
Jan 04, 2019 | 150.93 | 152.40 | 148.98 | 151.88 | 2,736,786 | +2.62(+1.75%) |
Jan 03, 2019 | 152.39 | 154.30 | 148.98 | 149.26 | 2,765,203 | -3.36(-2.20%) |
Jan 02, 2019 | 153.34 | 154.47 | 151.91 | 152.62 | 2,154,124 | -2.09(-1.35%) |
Dec 31, 2018 | 153.63 | 154.98 | 152.81 | 154.71 | 1,774,831 | +1.65(+1.08%) |
Dec 28, 2018 | 152.73 | 154.68 | 151.08 | 153.06 | 1,599,366 | +1.47(+0.97%) |
Dec 27, 2018 | 147.62 | 151.79 | 146.46 | 151.58 | 2,246,126 | +3.08(+2.08%) |
Dec 26, 2018 | 144.26 | 148.58 | 142.13 | 148.50 | 2,220,446 | +4.64(+3.23%) |
Dec 24, 2018 | 147.80 | 149.05 | 143.84 | 143.86 | 1,486,689 | -4.91(-3.30%) |
Dec 21, 2018 | 149.94 | 154.21 | 147.98 | 148.77 | 6,048,784 | -1.83(-1.22%) |
Dec 20, 2018 | 151.10 | 153.09 | 149.78 | 150.60 | 3,263,336 | -0.51(-0.34%) |
Dec 19, 2018 | 148.69 | 153.57 | 148.01 | 151.11 | 3,499,990 | +2.23(+1.50%) |
Dec 18, 2018 | 151.83 | 153.12 | 147.82 | 148.88 | 2,642,121 | -2.28(-1.51%) |
Dec 17, 2018 | 152.56 | 153.77 | 150.60 | 151.16 | 2,363,745 | -1.67(-1.09%) |
Dec 14, 2018 | 152.21 | 153.43 | 151.20 | 152.83 | 1,972,880 | -0.24(-0.16%) |
Dec 13, 2018 | 153.19 | 153.87 | 151.39 | 153.08 | 2,342,955 | -0.51(-0.33%) |
Dec 12, 2018 | 155.92 | 157.11 | 153.46 | 153.59 | 2,781,707 | -0.77(-0.50%) |
Dec 11, 2018 | 156.50 | 156.92 | 153.54 | 154.35 | 3,370,921 | -0.68(-0.44%) |
Dec 10, 2018 | 152.07 | 155.36 | 150.85 | 155.04 | 2,390,304 | +2.64(+1.73%) |
Dec 07, 2018 | 153.78 | 155.89 | 151.65 | 152.40 | 2,235,743 | -0.99(-0.64%) |
Dec 06, 2018 | 152.56 | 153.50 | 148.85 | 153.39 | 3,556,534 | +0.67(+0.44%) |
Dec 04, 2018 | 153.15 | 153.60 | 151.35 | 152.72 | 3,236,441 | +0.07(+0.05%) |
Dec 03, 2018 | 154.26 | 155.77 | 151.19 | 152.65 | 3,168,711 | -1.60(-1.04%) |
Nov 30, 2018 | 152.25 | 154.81 | 152.08 | 154.25 | 3,999,986 | +0.95(+0.62%) |
Nov 29, 2018 | 151.30 | 153.69 | 149.39 | 153.30 | 3,206,699 | +1.46(+0.96%) |
Nov 28, 2018 | 156.27 | 156.56 | 151.18 | 151.84 | 3,647,078 | -5.71(-3.63%) |
Nov 27, 2018 | 155.11 | 157.82 | 155.06 | 157.55 | 2,075,335 | +2.13(+1.37%) |
Nov 26, 2018 | 154.18 | 155.92 | 154.14 | 155.41 | 2,025,919 | +1.79(+1.17%) |
Nov 23, 2018 | 153.71 | 154.07 | 152.73 | 153.62 | 1,336,820 | -0.57(-0.37%) |
Nov 21, 2018 | 154.19 | 154.19 | 154.19 | 0 | -1.75(-1.12%) | |
Nov 20, 2018 | 157.83 | 158.09 | 154.68 | 155.93 | 3,269,165 | -2.80(-1.76%) |
Nov 19, 2018 | 158.72 | 159.93 | 157.76 | 158.73 | 2,476,676 | +0.00(+0.00%) |
Nov 16, 2018 | 155.06 | 159.19 | 154.84 | 158.73 | 2,818,191 | +3.29(+2.11%) |
Nov 15, 2018 | 151.83 | 155.51 | 151.48 | 155.45 | 3,654,532 | +2.84(+1.86%) |
Nov 14, 2018 | 152.70 | 154.35 | 150.68 | 152.61 | 2,755,813 | +0.59(+0.39%) |
Nov 13, 2018 | 151.91 | 152.47 | 150.61 | 152.01 | 3,306,873 | +0.71(+0.47%) |
Nov 12, 2018 | 153.47 | 154.34 | 151.12 | 151.30 | 3,014,639 | -2.67(-1.73%) |
Nov 09, 2018 | 153.86 | 154.53 | 151.96 | 153.97 | 3,031,383 | +0.25(+0.16%) |
Nov 08, 2018 | 153.06 | 154.02 | 152.45 | 153.72 | 2,696,353 | +0.60(+0.39%) |
Nov 07, 2018 | 152.36 | 153.16 | 150.92 | 153.12 | 3,782,335 | +1.86(+1.23%) |
Nov 06, 2018 | 151.12 | 152.96 | 150.93 | 151.26 | 3,198,405 | +0.73(+0.48%) |
Nov 05, 2018 | 149.75 | 151.55 | 149.49 | 150.53 | 4,177,847 | +1.33(+0.89%) |
Nov 02, 2018 | 149.81 | 151.47 | 148.48 | 149.20 | 2,212,999 | +0.09(+0.06%) |
Nov 01, 2018 | 149.12 | 151.41 | 148.55 | 149.11 | 4,187,737 | +0.41(+0.28%) |
Oct 31, 2018 | 148.50 | 150.21 | 147.75 | 148.69 | 3,842,139 | +0.62(+0.42%) |
Oct 30, 2018 | 146.48 | 148.26 | 145.71 | 148.07 | 2,157,836 | +2.50(+1.72%) |
Oct 29, 2018 | 146.41 | 147.67 | 143.67 | 145.57 | 1,871,531 | +0.61(+0.42%) |
Oct 26, 2018 | 143.49 | 146.78 | 143.00 | 144.96 | 2,497,912 | +0.95(+0.66%) |
Oct 25, 2018 | 147.95 | 147.95 | 142.23 | 144.01 | 3,613,941 | -2.93(-1.99%) |
Oct 24, 2018 | 146.15 | 149.04 | 145.56 | 146.94 | 2,231,230 | +0.23(+0.15%) |
Oct 23, 2018 | 144.65 | 147.58 | 144.65 | 146.72 | 1,891,438 | -0.34(-0.23%) |
Oct 22, 2018 | 148.72 | 148.72 | 146.71 | 147.06 | 1,821,224 | -1.16(-0.78%) |
Oct 19, 2018 | 146.76 | 149.14 | 146.57 | 148.22 | 2,138,814 | +0.59(+0.40%) |
Oct 18, 2018 | 147.10 | 148.66 | 146.67 | 147.62 | 1,844,937 | +0.49(+0.33%) |
Oct 17, 2018 | 145.16 | 147.36 | 143.71 | 147.14 | 2,154,818 | +2.65(+1.83%) |
Oct 16, 2018 | 141.56 | 144.66 | 141.21 | 144.49 | 2,004,520 | +3.44(+2.44%) |
Oct 15, 2018 | 142.68 | 142.97 | 140.83 | 141.05 | 1,890,909 | -2.18(-1.52%) |
Oct 12, 2018 | 143.16 | 144.08 | 140.61 | 143.23 | 2,177,139 | +0.38(+0.27%) |
Oct 11, 2018 | 145.95 | 146.53 | 141.49 | 142.84 | 4,139,026 | -3.43(-2.34%) |
Oct 10, 2018 | 147.62 | 148.08 | 145.64 | 146.27 | 2,965,488 | -0.74(-0.50%) |
Oct 09, 2018 | 146.07 | 147.76 | 145.91 | 147.01 | 1,902,341 | +0.20(+0.14%) |
Oct 08, 2018 | 147.23 | 147.39 | 145.94 | 146.80 | 1,513,107 | -0.63(-0.43%) |
Oct 05, 2018 | 146.84 | 148.48 | 146.84 | 147.44 | 2,060,931 | +0.96(+0.65%) |
Oct 04, 2018 | 142.59 | 147.47 | 142.37 | 146.48 | 2,909,296 | +4.11(+2.88%) |
Oct 03, 2018 | 142.47 | 142.93 | 141.59 | 142.37 | 1,390,311 | +0.77(+0.54%) |
Oct 02, 2018 | 141.31 | 141.80 | 140.02 | 141.60 | 2,100,220 | +0.20(+0.14%) |
Oct 01, 2018 | 139.05 | 141.43 | 138.35 | 141.40 | 1,283,928 | +3.28(+2.37%) |
Sep 28, 2018 | 138.93 | 139.71 | 137.98 | 138.12 | 1,774,170 | -1.39(-1.00%) |
Sep 27, 2018 | 140.48 | 141.23 | 139.45 | 139.52 | 1,253,303 | -0.87(-0.62%) |
Sep 26, 2018 | 140.87 | 141.50 | 139.90 | 140.39 | 1,729,968 | -0.49(-0.35%) |
Sep 25, 2018 | 142.10 | 142.33 | 140.49 | 140.87 | 1,798,427 | -0.93(-0.66%) |
Sep 24, 2018 | 141.97 | 142.71 | 141.30 | 141.81 | 1,536,653 | -0.30(-0.21%) |
Sep 21, 2018 | 141.77 | 142.30 | 140.91 | 142.11 | 2,587,994 | +0.60(+0.42%) |
Sep 20, 2018 | 141.59 | 141.96 | 140.69 | 141.50 | 1,124,407 | +0.62(+0.44%) |
Sep 19, 2018 | 140.39 | 141.08 | 139.54 | 140.88 | 1,425,360 | +0.98(+0.70%) |
Sep 18, 2018 | 139.19 | 140.36 | 139.19 | 139.90 | 1,383,285 | +0.46(+0.33%) |
Sep 17, 2018 | 140.13 | 140.59 | 139.29 | 139.44 | 1,164,427 | -1.06(-0.76%) |
Sep 14, 2018 | 140.25 | 141.13 | 139.94 | 140.51 | 1,092,081 | +0.68(+0.49%) |
Sep 13, 2018 | 139.36 | 140.69 | 139.23 | 139.83 | 1,350,403 | +0.54(+0.38%) |
Sep 12, 2018 | 139.93 | 140.39 | 138.20 | 139.29 | 1,245,600 | -1.12(-0.80%) |
Sep 11, 2018 | 141.59 | 141.70 | 140.28 | 140.41 | 1,333,602 | -0.87(-0.61%) |
Sep 10, 2018 | 141.70 | 142.48 | 141.27 | 141.28 | 1,319,948 | +0.26(+0.18%) |
Sep 07, 2018 | 140.04 | 141.41 | 139.86 | 141.02 | 1,724,015 | +0.80(+0.57%) |
Sep 06, 2018 | 139.08 | 140.68 | 138.44 | 140.22 | 1,819,652 | +1.79(+1.29%) |
Sep 05, 2018 | 143.01 | 143.34 | 138.08 | 138.44 | 3,201,494 | -4.66(-3.25%) |
Sep 04, 2018 | 141.22 | 143.11 | 141.22 | 143.09 | 2,130,559 | +1.88(+1.33%) |
Aug 31, 2018 | 141.22 | 141.22 | 141.22 | 0 | +1.15(+0.82%) | |
Aug 30, 2018 | 138.91 | 140.21 | 138.62 | 140.07 | 1,521,392 | +0.92(+0.66%) |
Aug 29, 2018 | 136.95 | 139.19 | 136.81 | 139.15 | 2,027,672 | +2.08(+1.52%) |
Aug 28, 2018 | 137.91 | 138.32 | 136.82 | 137.07 | 1,295,337 | -0.79(-0.57%) |
Aug 27, 2018 | 137.38 | 138.98 | 137.34 | 137.86 | 1,654,960 | +1.02(+0.74%) |
Aug 24, 2018 | 135.80 | 136.96 | 135.13 | 136.84 | 1,124,716 | +1.33(+0.98%) |
Aug 23, 2018 | 134.89 | 136.34 | 134.89 | 135.51 | 1,296,994 | +0.63(+0.47%) |
Aug 22, 2018 | 134.61 | 135.54 | 134.49 | 134.88 | 875,169 | -0.38(-0.28%) |
Aug 21, 2018 | 136.91 | 137.30 | 134.97 | 135.26 | 1,781,164 | -1.88(-1.37%) |
Aug 20, 2018 | 136.87 | 137.79 | 136.76 | 137.14 | 1,114,470 | +0.24(+0.18%) |
Aug 17, 2018 | 136.33 | 137.48 | 135.54 | 136.89 | 2,139,559 | +0.73(+0.53%) |
Aug 16, 2018 | 136.47 | 137.03 | 135.79 | 136.17 | 1,622,458 | +0.65(+0.48%) |
Aug 15, 2018 | 134.05 | 135.73 | 133.86 | 135.51 | 2,042,760 | +1.10(+0.82%) |
Aug 14, 2018 | 132.54 | 134.60 | 132.52 | 134.41 | 1,494,807 | +1.91(+1.44%) |
Aug 13, 2018 | 132.54 | 134.23 | 132.24 | 132.50 | 1,437,622 | +0.02(+0.02%) |
Aug 10, 2018 | 131.14 | 132.71 | 130.74 | 132.48 | 1,418,206 | +0.77(+0.58%) |
Aug 09, 2018 | 132.29 | 132.45 | 131.50 | 131.71 | 1,097,622 | -0.62(-0.47%) |
Aug 08, 2018 | 132.06 | 132.69 | 130.99 | 132.34 | 1,469,656 | +0.26(+0.20%) |
Aug 07, 2018 | 131.45 | 132.42 | 131.00 | 132.08 | 1,251,963 | +1.25(+0.96%) |
Aug 06, 2018 | 130.63 | 131.39 | 130.38 | 130.82 | 1,369,193 | +0.19(+0.15%) |
Aug 03, 2018 | 130.26 | 131.21 | 129.31 | 130.63 | 1,186,829 | +0.48(+0.37%) |
Aug 02, 2018 | 130.47 | 131.09 | 128.39 | 130.15 | 1,671,022 | -0.31(-0.24%) |
Aug 01, 2018 | 129.20 | 132.21 | 128.56 | 130.47 | 1,892,980 | +1.87(+1.45%) |
Jul 31, 2018 | 130.52 | 130.83 | 127.98 | 128.60 | 1,915,007 | -1.69(-1.30%) |
Jul 30, 2018 | 133.76 | 133.98 | 129.95 | 130.29 | 1,567,897 | -3.46(-2.59%) |
Jul 27, 2018 | 134.16 | 134.89 | 133.67 | 133.75 | 1,893,705 | -0.78(-0.58%) |
Jul 26, 2018 | 138.92 | 139.00 | 134.37 | 134.53 | 2,824,903 | -2.47(-1.81%) |
Jul 25, 2018 | 135.78 | 137.32 | 135.66 | 137.01 | 2,050,251 | +0.86(+0.63%) |
Jul 24, 2018 | 136.55 | 137.01 | 135.51 | 136.15 | 1,736,346 | -0.68(-0.50%) |
Jul 23, 2018 | 136.59 | 137.18 | 135.80 | 136.83 | 1,626,790 | +0.24(+0.18%) |
Jul 20, 2018 | 136.09 | 136.71 | 135.24 | 136.59 | 1,212,249 | +0.12(+0.09%) |
Jul 19, 2018 | 138.03 | 138.59 | 136.42 | 136.47 | 1,596,912 | -1.75(-1.27%) |
Jul 18, 2018 | 136.96 | 138.60 | 136.67 | 138.22 | 1,273,386 | +1.62(+1.18%) |
Jul 17, 2018 | 135.96 | 136.73 | 135.23 | 136.60 | 1,100,411 | +0.65(+0.48%) |
Jul 16, 2018 | 134.83 | 136.16 | 134.28 | 135.96 | 892,154 | +1.06(+0.79%) |
Jul 13, 2018 | 134.94 | 135.12 | 133.46 | 134.90 | 1,263,473 | +0.17(+0.13%) |
Jul 12, 2018 | 135.29 | 133.34 | 134.73 | 1,529,682 | +1.03(+0.77%) | |
Jul 11, 2018 | 131.63 | 133.99 | 131.07 | 133.70 | 1,741,168 | +1.02(+0.77%) |
Jul 10, 2018 | 132.25 | 133.26 | 131.37 | 132.68 | 1,731,857 | +0.52(+0.39%) |
Jul 09, 2018 | 130.29 | 132.38 | 130.12 | 132.17 | 2,043,942 | +2.51(+1.93%) |
Jul 06, 2018 | 129.38 | 130.55 | 128.92 | 129.66 | 1,947,837 | +0.10(+0.08%) |
Jul 05, 2018 | 130.48 | 130.48 | 128.79 | 129.56 | 1,651,249 | -0.66(-0.51%) |
Jul 03, 2018 | 130.22 | 130.22 | 130.22 | 0 | -2.32(-1.75%) | |
Jul 02, 2018 | 132.12 | 132.59 | 131.72 | 132.54 | 1,135,612 | +0.06(+0.04%) |
Jun 29, 2018 | 133.09 | 134.10 | 132.42 | 132.48 | 2,086,984 | +0.05(+0.04%) |
Jun 28, 2018 | 132.24 | 133.35 | 131.24 | 132.43 | 1,361,186 | +0.54(+0.41%) |
Jun 27, 2018 | 131.75 | 134.52 | 131.34 | 131.89 | 1,740,788 | -1.91(-1.43%) |
Jun 26, 2018 | 134.86 | 136.22 | 133.51 | 133.80 | 2,036,988 | -0.76(-0.56%) |
Jun 25, 2018 | 135.94 | 135.94 | 133.47 | 134.56 | 1,642,027 | -1.56(-1.15%) |
Jun 22, 2018 | 136.46 | 137.37 | 135.60 | 136.12 | 2,433,846 | +0.16(+0.12%) |
Jun 21, 2018 | 134.99 | 136.40 | 133.45 | 135.96 | 1,742,188 | +0.82(+0.60%) |
Jun 20, 2018 | 135.67 | 136.48 | 135.04 | 135.14 | 1,523,829 | +0.20(+0.15%) |
Jun 19, 2018 | 135.66 | 136.36 | 134.49 | 134.94 | 2,496,150 | -1.81(-1.32%) |
Jun 18, 2018 | 136.59 | 137.17 | 136.09 | 136.75 | 1,382,356 | -0.51(-0.37%) |
Jun 15, 2018 | 137.72 | 136.47 | 137.26 | 2,567,135 | +0.78(+0.57%) | |
Jun 14, 2018 | 138.03 | 139.18 | 135.92 | 136.47 | 2,084,371 | -1.31(-0.95%) |
Jun 13, 2018 | 137.62 | 138.74 | 136.84 | 137.78 | 1,914,858 | +0.21(+0.15%) |
Jun 12, 2018 | 137.67 | 138.12 | 136.31 | 137.57 | 1,506,607 | -0.33(-0.24%) |
Jun 11, 2018 | 138.41 | 138.55 | 137.10 | 137.90 | 1,794,005 | -0.28(-0.20%) |
Jun 08, 2018 | 138.53 | 138.76 | 137.14 | 138.18 | 1,766,949 | -0.62(-0.45%) |
Jun 07, 2018 | 140.22 | 140.43 | 138.04 | 138.80 | 2,384,194 | -0.89(-0.64%) |
Jun 06, 2018 | 140.35 | 139.69 | 2,804,338 | +2.48(+1.81%) | ||
Jun 05, 2018 | 136.10 | 137.48 | 136.10 | 137.21 | 3,253,957 | +0.13(+0.09%) |
Jun 04, 2018 | 134.97 | 137.23 | 134.84 | 137.08 | 2,465,790 | +2.23(+1.65%) |
Jun 01, 2018 | 132.34 | 135.07 | 131.83 | 134.85 | 2,100,088 | +3.73(+2.84%) |
May 31, 2018 | 132.85 | 133.44 | 130.80 | 131.12 | 4,543,780 | -2.09(-1.57%) |
May 30, 2018 | 128.47 | 133.73 | 127.75 | 133.21 | 3,009,490 | +5.48(+4.29%) |
May 29, 2018 | 127.56 | 128.42 | 126.66 | 127.73 | 2,313,479 | -0.74(-0.58%) |
May 25, 2018 | 128.47 | 128.47 | 128.47 | 0 | -0.33(-0.26%) | |
May 24, 2018 | 127.73 | 128.89 | 126.55 | 128.80 | 1,830,315 | -0.08(-0.06%) |
May 23, 2018 | 128.65 | 128.94 | 127.29 | 128.88 | 1,275,487 | -0.60(-0.47%) |
May 22, 2018 | 129.81 | 129.97 | 127.83 | 129.48 | 1,723,753 | -0.42(-0.32%) |
May 21, 2018 | 128.91 | 130.30 | 128.80 | 129.90 | 1,220,606 | +1.29(+1.00%) |
May 18, 2018 | 129.29 | 129.50 | 128.23 | 128.61 | 2,390,014 | -0.74(-0.57%) |
May 17, 2018 | 129.06 | 129.52 | 128.31 | 129.35 | 1,355,297 | +0.02(+0.02%) |
May 16, 2018 | 129.27 | 129.61 | 128.28 | 129.33 | 1,131,957 | +0.18(+0.14%) |
May 15, 2018 | 129.38 | 129.89 | 128.23 | 129.15 | 1,530,691 | -0.47(-0.36%) |
May 14, 2018 | 128.74 | 129.76 | 127.58 | 129.62 | 1,659,847 | +1.40(+1.09%) |
May 11, 2018 | 128.65 | 128.79 | 127.58 | 128.22 | 1,484,488 | -0.54(-0.42%) |
May 10, 2018 | 129.15 | 129.59 | 128.10 | 128.76 | 1,903,906 | -1.22(-0.93%) |
May 09, 2018 | 127.78 | 130.27 | 126.70 | 129.97 | 1,624,067 | +2.42(+1.90%) |
May 08, 2018 | 128.03 | 128.55 | 126.90 | 127.55 | 1,613,855 | -0.61(-0.48%) |
May 07, 2018 | 128.32 | 128.85 | 127.46 | 128.16 | 1,530,547 | +0.05(+0.04%) |
May 04, 2018 | 126.22 | 129.03 | 125.37 | 128.12 | 1,746,808 | +1.72(+1.36%) |
May 03, 2018 | 125.33 | 127.50 | 123.88 | 126.39 | 2,605,142 | +0.52(+0.41%) |
May 02, 2018 | 125.93 | 127.34 | 125.29 | 125.88 | 2,112,623 | -0.10(-0.08%) |