Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 147.71 | 148.66 | 147.09 | 148.59 | 2,201,285 | +1.14(+0.77%) |
Apr 29, 2019 | 148.35 | 149.15 | 146.68 | 147.46 | 3,054,486 | -1.23(-0.83%) |
Apr 26, 2019 | 147.63 | 149.49 | 147.63 | 148.69 | 1,996,631 | +0.83(+0.56%) |
Apr 25, 2019 | 145.78 | 148.04 | 145.50 | 147.85 | 1,456,888 | +1.49(+1.02%) |
Apr 24, 2019 | 144.81 | 146.40 | 144.73 | 146.36 | 1,851,064 | +1.18(+0.81%) |
Apr 23, 2019 | 145.19 | 145.73 | 144.16 | 145.18 | 1,689,778 | +0.01(+0.01%) |
Apr 22, 2019 | 145.69 | 146.19 | 144.81 | 145.17 | 1,804,053 | -1.31(-0.90%) |
Apr 18, 2019 | 147.62 | 148.79 | 146.13 | 146.48 | 2,434,027 | -0.47(-0.32%) |
Apr 17, 2019 | 144.46 | 147.13 | 144.46 | 146.95 | 2,705,731 | +2.49(+1.73%) |
Apr 16, 2019 | 144.76 | 145.04 | 143.77 | 144.46 | 1,543,234 | +0.43(+0.30%) |
Apr 15, 2019 | 143.64 | 144.89 | 143.33 | 144.03 | 1,383,619 | +0.40(+0.28%) |
Apr 12, 2019 | 142.99 | 144.19 | 142.75 | 143.63 | 1,839,757 | +1.98(+1.40%) |
Apr 11, 2019 | 141.84 | 142.45 | 141.24 | 141.65 | 1,302,610 | +0.40(+0.28%) |
Apr 10, 2019 | 141.83 | 142.16 | 140.68 | 141.25 | 1,922,540 | -0.58(-0.41%) |
Apr 09, 2019 | 142.43 | 143.26 | 140.70 | 141.83 | 1,973,986 | -1.35(-0.95%) |
Apr 08, 2019 | 141.23 | 143.33 | 140.66 | 143.19 | 1,962,774 | +1.91(+1.35%) |
Apr 05, 2019 | 140.95 | 141.70 | 140.36 | 141.28 | 2,008,189 | +0.61(+0.43%) |
Apr 04, 2019 | 139.38 | 140.86 | 139.38 | 140.67 | 1,529,684 | +0.76(+0.55%) |
Apr 03, 2019 | 139.76 | 141.71 | 139.39 | 139.91 | 2,127,702 | +0.31(+0.22%) |
Apr 02, 2019 | 138.68 | 139.94 | 137.96 | 139.60 | 1,774,238 | +1.26(+0.91%) |
Apr 01, 2019 | 137.60 | 138.54 | 136.84 | 138.34 | 1,621,590 | +1.64(+1.20%) |
Mar 29, 2019 | 136.04 | 136.97 | 135.31 | 136.70 | 1,788,107 | +1.51(+1.12%) |
Mar 28, 2019 | 135.16 | 135.43 | 133.77 | 135.19 | 1,875,286 | +0.15(+0.11%) |
Mar 27, 2019 | 135.99 | 136.22 | 134.56 | 135.04 | 1,607,606 | -1.30(-0.96%) |
Mar 26, 2019 | 137.00 | 137.53 | 135.96 | 136.34 | 2,227,802 | -0.02(-0.01%) |
Mar 25, 2019 | 135.45 | 136.88 | 135.32 | 136.36 | 1,845,041 | +0.71(+0.52%) |
Mar 22, 2019 | 134.68 | 136.58 | 134.06 | 135.65 | 3,485,316 | -0.84(-0.61%) |
Mar 21, 2019 | 136.59 | 137.50 | 135.40 | 136.49 | 2,214,939 | -0.38(-0.28%) |
Mar 20, 2019 | 139.87 | 140.04 | 136.70 | 136.87 | 2,769,191 | -3.27(-2.34%) |
Mar 19, 2019 | 141.15 | 141.89 | 139.54 | 140.15 | 2,186,894 | -0.96(-0.68%) |
Mar 18, 2019 | 141.68 | 142.34 | 140.79 | 141.11 | 2,109,192 | -0.21(-0.15%) |
Mar 15, 2019 | 139.50 | 141.95 | 139.07 | 141.32 | 3,570,556 | +1.42(+1.02%) |
Mar 14, 2019 | 140.79 | 140.94 | 138.61 | 139.90 | 2,915,739 | -1.05(-0.74%) |
Mar 13, 2019 | 141.94 | 142.71 | 139.63 | 140.94 | 2,599,547 | -0.56(-0.40%) |
Mar 12, 2019 | 142.26 | 142.46 | 141.29 | 141.51 | 2,435,268 | -0.37(-0.26%) |
Mar 11, 2019 | 142.46 | 143.48 | 141.70 | 141.88 | 2,079,863 | -0.60(-0.42%) |
Mar 08, 2019 | 142.34 | 142.85 | 141.58 | 142.48 | 2,206,721 | -0.80(-0.56%) |
Mar 07, 2019 | 143.85 | 144.34 | 142.36 | 143.28 | 3,145,150 | -0.83(-0.58%) |
Mar 06, 2019 | 145.70 | 146.07 | 143.87 | 144.11 | 2,224,872 | -1.44(-0.99%) |
Mar 05, 2019 | 149.70 | 150.35 | 144.99 | 145.55 | 2,435,325 | -3.56(-2.39%) |
Mar 04, 2019 | 151.68 | 151.89 | 148.09 | 149.11 | 2,850,479 | -1.89(-1.25%) |
Mar 01, 2019 | 150.89 | 152.15 | 150.53 | 151.01 | 2,293,283 | +0.56(+0.37%) |
Feb 28, 2019 | 149.24 | 151.44 | 149.22 | 150.44 | 2,576,447 | +1.70(+1.14%) |
Feb 27, 2019 | 147.09 | 149.07 | 146.65 | 148.75 | 2,130,857 | +1.45(+0.98%) |
Feb 26, 2019 | 146.88 | 148.44 | 146.48 | 147.30 | 2,034,357 | +0.51(+0.35%) |
Feb 25, 2019 | 147.90 | 149.21 | 146.67 | 146.79 | 1,906,825 | -0.47(-0.32%) |
Feb 22, 2019 | 145.98 | 147.34 | 145.62 | 147.26 | 1,632,359 | +1.30(+0.89%) |
Feb 21, 2019 | 145.07 | 146.03 | 144.76 | 145.96 | 2,305,236 | +0.74(+0.51%) |
Feb 20, 2019 | 144.15 | 145.36 | 142.88 | 145.22 | 2,548,363 | +1.07(+0.74%) |
Feb 19, 2019 | 144.94 | 145.97 | 143.97 | 144.15 | 1,947,895 | -0.91(-0.63%) |
Feb 15, 2019 | 146.05 | 147.04 | 143.82 | 145.06 | 3,711,501 | -1.65(-1.13%) |
Feb 14, 2019 | 149.69 | 149.72 | 146.07 | 146.71 | 3,503,221 | -2.48(-1.66%) |
Feb 13, 2019 | 148.18 | 150.03 | 148.05 | 149.19 | 2,665,505 | +1.22(+0.82%) |
Feb 12, 2019 | 147.24 | 149.41 | 146.84 | 147.98 | 1,666,597 | +1.33(+0.91%) |
Feb 11, 2019 | 147.66 | 148.16 | 146.55 | 146.65 | 1,287,508 | -0.73(-0.49%) |
Feb 08, 2019 | 146.34 | 148.14 | 145.98 | 147.38 | 1,644,330 | +0.80(+0.55%) |
Feb 07, 2019 | 145.85 | 146.58 | 143.65 | 146.57 | 2,093,620 | -0.44(-0.30%) |
Feb 06, 2019 | 147.33 | 147.71 | 146.23 | 147.01 | 1,959,050 | -0.84(-0.57%) |
Feb 05, 2019 | 148.52 | 148.97 | 145.95 | 147.85 | 3,034,771 | -2.28(-1.52%) |
Feb 04, 2019 | 151.46 | 151.98 | 145.21 | 150.14 | 2,896,219 | -1.57(-1.04%) |
Feb 01, 2019 | 151.33 | 153.18 | 150.77 | 151.71 | 1,808,775 | +0.96(+0.64%) |
Jan 31, 2019 | 148.64 | 150.97 | 148.06 | 150.75 | 2,149,075 | +1.58(+1.06%) |
Jan 30, 2019 | 149.91 | 151.21 | 148.71 | 149.17 | 1,870,925 | -0.68(-0.45%) |
Jan 29, 2019 | 152.84 | 153.07 | 149.06 | 149.85 | 1,539,352 | -3.12(-2.04%) |
Jan 28, 2019 | 153.43 | 154.22 | 152.67 | 152.97 | 1,330,897 | -0.81(-0.53%) |
Jan 25, 2019 | 154.78 | 155.55 | 153.43 | 153.78 | 1,824,010 | -0.31(-0.20%) |
Jan 24, 2019 | 155.12 | 155.14 | 153.54 | 154.09 | 1,773,663 | -1.24(-0.80%) |
Jan 23, 2019 | 154.27 | 155.51 | 153.50 | 155.33 | 1,592,989 | +1.23(+0.80%) |
Jan 22, 2019 | 151.49 | 154.60 | 151.30 | 154.10 | 2,028,404 | +2.40(+1.58%) |
Jan 18, 2019 | 150.73 | 152.17 | 149.53 | 151.70 | 1,847,951 | +1.79(+1.20%) |
Jan 17, 2019 | 150.54 | 151.29 | 149.56 | 149.91 | 1,822,121 | -0.85(-0.57%) |
Jan 16, 2019 | 151.10 | 151.94 | 150.33 | 150.76 | 1,313,325 | +0.27(+0.18%) |
Jan 15, 2019 | 146.79 | 151.12 | 146.79 | 150.49 | 1,780,840 | +2.72(+1.84%) |
Jan 14, 2019 | 147.94 | 149.05 | 147.09 | 147.76 | 2,040,739 | -1.55(-1.04%) |
Jan 11, 2019 | 147.25 | 149.38 | 146.67 | 149.32 | 1,603,823 | +0.58(+0.39%) |
Jan 10, 2019 | 146.91 | 149.08 | 146.56 | 148.74 | 3,123,432 | +1.07(+0.72%) |
Jan 09, 2019 | 150.58 | 150.93 | 147.00 | 147.67 | 3,619,017 | -3.39(-2.24%) |
Jan 08, 2019 | 153.10 | 153.29 | 149.33 | 151.06 | 1,897,529 | -0.90(-0.59%) |
Jan 07, 2019 | 151.45 | 153.27 | 151.26 | 151.97 | 1,867,441 | -0.77(-0.50%) |
Jan 04, 2019 | 151.78 | 153.26 | 149.82 | 152.74 | 2,721,445 | +2.63(+1.75%) |
Jan 03, 2019 | 153.25 | 155.17 | 149.81 | 150.10 | 2,749,703 | -3.37(-2.20%) |
Jan 02, 2019 | 154.21 | 155.34 | 152.77 | 153.48 | 2,142,049 | -2.10(-1.35%) |
Dec 31, 2018 | 154.50 | 155.85 | 153.67 | 155.58 | 1,764,882 | +1.66(+1.08%) |
Dec 28, 2018 | 153.59 | 155.55 | 151.93 | 153.92 | 1,590,401 | +1.48(+0.97%) |
Dec 27, 2018 | 148.45 | 152.64 | 147.28 | 152.44 | 2,233,535 | +3.10(+2.08%) |
Dec 26, 2018 | 145.08 | 149.42 | 142.93 | 149.34 | 2,207,999 | +4.67(+3.23%) |
Dec 24, 2018 | 148.63 | 149.89 | 144.65 | 144.67 | 1,478,355 | -4.94(-3.30%) |
Dec 21, 2018 | 150.78 | 155.08 | 148.81 | 149.61 | 6,014,877 | -1.84(-1.22%) |
Dec 20, 2018 | 151.95 | 153.96 | 150.62 | 151.45 | 3,245,044 | -0.52(-0.34%) |
Dec 19, 2018 | 149.52 | 154.44 | 148.84 | 151.97 | 3,480,371 | +2.24(+1.50%) |
Dec 18, 2018 | 152.69 | 153.98 | 148.66 | 149.72 | 2,627,311 | -2.29(-1.51%) |
Dec 17, 2018 | 153.42 | 154.63 | 151.45 | 152.01 | 2,350,495 | -1.68(-1.09%) |
Dec 14, 2018 | 153.06 | 154.29 | 152.06 | 153.69 | 1,961,821 | -0.25(-0.16%) |
Dec 13, 2018 | 154.05 | 154.74 | 152.24 | 153.94 | 2,329,822 | -0.52(-0.33%) |
Dec 12, 2018 | 156.80 | 157.99 | 154.32 | 154.46 | 2,766,114 | -0.77(-0.50%) |
Dec 11, 2018 | 157.38 | 157.81 | 154.41 | 155.22 | 3,352,025 | -0.69(-0.44%) |
Dec 10, 2018 | 152.92 | 156.23 | 151.70 | 155.91 | 2,376,905 | +2.65(+1.73%) |
Dec 07, 2018 | 154.65 | 156.76 | 152.51 | 153.26 | 2,223,210 | -0.99(-0.64%) |
Dec 06, 2018 | 153.42 | 154.36 | 149.69 | 154.25 | 3,536,598 | +0.67(+0.44%) |
Dec 04, 2018 | 154.01 | 154.46 | 152.20 | 153.58 | 3,218,298 | +0.07(+0.05%) |
Dec 03, 2018 | 155.13 | 156.65 | 152.05 | 153.51 | 3,150,948 | -1.61(-1.04%) |
Nov 30, 2018 | 153.11 | 155.68 | 152.94 | 155.12 | 3,977,563 | +0.96(+0.62%) |
Nov 29, 2018 | 152.15 | 154.56 | 150.24 | 154.16 | 3,188,723 | +1.47(+0.96%) |
Nov 28, 2018 | 157.16 | 157.44 | 152.03 | 152.69 | 3,626,634 | -5.75(-3.63%) |
Nov 27, 2018 | 155.99 | 158.71 | 155.93 | 158.44 | 2,063,702 | +2.15(+1.37%) |
Nov 26, 2018 | 155.05 | 156.80 | 155.01 | 156.29 | 2,014,563 | +1.80(+1.17%) |
Nov 23, 2018 | 154.58 | 154.94 | 153.59 | 154.49 | 1,329,326 | -0.57(-0.37%) |
Nov 21, 2018 | 155.06 | 155.06 | 155.06 | 0 | -1.75(-1.12%) | |
Nov 20, 2018 | 158.72 | 158.98 | 155.56 | 156.81 | 3,250,839 | -2.81(-1.76%) |
Nov 19, 2018 | 159.62 | 160.83 | 158.65 | 159.63 | 2,462,793 | +0.00(+0.00%) |
Nov 16, 2018 | 155.94 | 160.09 | 155.71 | 159.63 | 2,802,393 | +3.30(+2.11%) |
Nov 15, 2018 | 152.68 | 156.39 | 152.33 | 156.32 | 3,634,046 | +2.86(+1.86%) |
Nov 14, 2018 | 153.56 | 155.22 | 151.53 | 153.47 | 2,740,364 | +0.60(+0.39%) |
Nov 13, 2018 | 152.76 | 153.33 | 151.46 | 152.87 | 3,288,335 | +0.72(+0.47%) |
Nov 12, 2018 | 154.34 | 155.21 | 151.97 | 152.15 | 2,997,740 | -2.69(-1.73%) |
Nov 09, 2018 | 154.72 | 155.40 | 152.81 | 154.84 | 3,014,390 | +0.25(+0.16%) |
Nov 08, 2018 | 153.92 | 154.89 | 153.31 | 154.59 | 2,681,238 | +0.60(+0.39%) |
Nov 07, 2018 | 153.22 | 154.02 | 151.77 | 153.98 | 3,761,132 | +1.87(+1.23%) |
Nov 06, 2018 | 151.97 | 153.82 | 151.78 | 152.11 | 3,180,476 | +0.73(+0.48%) |
Nov 05, 2018 | 150.59 | 152.41 | 150.33 | 151.38 | 4,154,427 | +1.34(+0.89%) |
Nov 02, 2018 | 150.65 | 152.32 | 149.31 | 150.04 | 2,200,594 | +0.09(+0.06%) |
Nov 01, 2018 | 149.96 | 152.27 | 149.39 | 149.95 | 4,164,262 | +0.42(+0.28%) |
Oct 31, 2018 | 149.34 | 151.06 | 148.59 | 149.53 | 3,820,601 | +0.63(+0.42%) |
Oct 30, 2018 | 147.31 | 149.10 | 146.53 | 148.91 | 2,145,740 | +2.51(+1.72%) |
Oct 29, 2018 | 147.24 | 148.50 | 144.48 | 146.39 | 1,861,040 | +0.61(+0.42%) |
Oct 26, 2018 | 144.30 | 147.61 | 143.81 | 145.78 | 2,483,909 | +0.96(+0.66%) |
Oct 25, 2018 | 148.78 | 148.78 | 143.03 | 144.82 | 3,593,682 | -2.95(-1.99%) |
Oct 24, 2018 | 146.97 | 149.88 | 146.38 | 147.77 | 2,218,723 | +0.23(+0.16%) |
Oct 23, 2018 | 145.47 | 148.41 | 145.47 | 147.54 | 1,880,835 | -0.34(-0.23%) |
Oct 22, 2018 | 149.56 | 149.56 | 147.53 | 147.88 | 1,811,015 | -1.17(-0.78%) |
Oct 19, 2018 | 147.58 | 149.98 | 147.40 | 149.05 | 2,126,824 | +0.60(+0.40%) |
Oct 18, 2018 | 147.93 | 149.50 | 147.50 | 148.46 | 1,834,595 | +0.49(+0.33%) |
Oct 17, 2018 | 145.98 | 148.19 | 144.52 | 147.97 | 2,142,738 | +2.66(+1.83%) |
Oct 16, 2018 | 142.36 | 145.48 | 142.00 | 145.31 | 1,993,284 | +3.46(+2.44%) |
Oct 15, 2018 | 143.49 | 143.77 | 141.63 | 141.85 | 1,880,309 | -2.19(-1.52%) |
Oct 12, 2018 | 143.97 | 144.89 | 141.41 | 144.03 | 2,164,934 | +0.38(+0.27%) |
Oct 11, 2018 | 146.78 | 147.35 | 142.29 | 143.65 | 4,115,824 | -3.44(-2.34%) |
Oct 10, 2018 | 148.45 | 148.91 | 146.47 | 147.09 | 2,948,864 | -0.74(-0.50%) |
Oct 09, 2018 | 146.89 | 148.59 | 146.73 | 147.84 | 1,891,677 | +0.20(+0.14%) |
Oct 08, 2018 | 148.06 | 148.22 | 146.77 | 147.63 | 1,504,625 | -0.64(-0.43%) |
Oct 05, 2018 | 147.66 | 149.31 | 147.66 | 148.27 | 2,049,378 | +0.96(+0.65%) |
Oct 04, 2018 | 143.40 | 148.30 | 143.18 | 147.31 | 2,892,987 | +4.13(+2.88%) |
Oct 03, 2018 | 143.27 | 143.73 | 142.38 | 143.18 | 1,382,518 | +0.77(+0.54%) |
Oct 02, 2018 | 142.11 | 142.60 | 140.81 | 142.40 | 2,088,447 | +0.20(+0.14%) |
Oct 01, 2018 | 139.83 | 142.23 | 139.13 | 142.20 | 1,276,730 | +3.30(+2.37%) |
Sep 28, 2018 | 139.71 | 140.50 | 138.76 | 138.90 | 1,764,225 | -1.40(-1.00%) |
Sep 27, 2018 | 141.28 | 142.03 | 140.24 | 140.30 | 1,246,278 | -0.87(-0.62%) |
Sep 26, 2018 | 141.67 | 142.30 | 140.69 | 141.18 | 1,720,270 | -0.49(-0.35%) |
Sep 25, 2018 | 142.90 | 143.14 | 141.28 | 141.67 | 1,788,346 | -0.94(-0.66%) |
Sep 24, 2018 | 142.77 | 143.51 | 142.10 | 142.60 | 1,528,039 | -0.30(-0.21%) |
Sep 21, 2018 | 142.57 | 143.10 | 141.71 | 142.91 | 2,573,487 | +0.60(+0.42%) |
Sep 20, 2018 | 142.39 | 142.76 | 141.48 | 142.30 | 1,118,104 | +0.63(+0.44%) |
Sep 19, 2018 | 141.18 | 141.88 | 140.33 | 141.68 | 1,417,369 | +0.99(+0.70%) |
Sep 18, 2018 | 139.98 | 141.15 | 139.98 | 140.69 | 1,375,530 | +0.46(+0.33%) |
Sep 17, 2018 | 140.92 | 141.38 | 140.07 | 140.23 | 1,157,900 | -1.07(-0.76%) |
Sep 14, 2018 | 141.04 | 141.93 | 140.72 | 141.30 | 1,085,959 | +0.69(+0.49%) |
Sep 13, 2018 | 140.15 | 141.48 | 140.02 | 140.61 | 1,342,833 | +0.54(+0.38%) |
Sep 12, 2018 | 140.72 | 141.18 | 138.98 | 140.07 | 1,238,617 | -1.13(-0.80%) |
Sep 11, 2018 | 142.39 | 142.50 | 141.07 | 141.20 | 1,326,127 | -0.87(-0.61%) |
Sep 10, 2018 | 142.50 | 143.28 | 142.07 | 142.07 | 1,312,549 | +0.26(+0.18%) |
Sep 07, 2018 | 140.83 | 142.21 | 140.65 | 141.81 | 1,714,350 | +0.80(+0.57%) |
Sep 06, 2018 | 139.86 | 141.47 | 139.23 | 141.01 | 1,809,452 | +1.80(+1.29%) |
Sep 05, 2018 | 143.82 | 144.14 | 138.86 | 139.22 | 3,183,548 | -4.68(-3.25%) |
Sep 04, 2018 | 142.01 | 143.91 | 142.01 | 143.90 | 2,118,616 | +1.88(+1.33%) |
Aug 31, 2018 | 142.01 | 142.01 | 142.01 | 0 | +1.16(+0.82%) | |
Aug 30, 2018 | 139.70 | 141.00 | 139.41 | 140.86 | 1,512,864 | +0.93(+0.66%) |
Aug 29, 2018 | 137.72 | 139.97 | 137.58 | 139.93 | 2,016,306 | +2.09(+1.52%) |
Aug 28, 2018 | 138.69 | 139.10 | 137.59 | 137.84 | 1,288,076 | -0.80(-0.57%) |
Aug 27, 2018 | 138.15 | 139.76 | 138.11 | 138.64 | 1,645,683 | +1.02(+0.74%) |
Aug 24, 2018 | 136.57 | 137.73 | 135.89 | 137.62 | 1,118,411 | +1.34(+0.98%) |
Aug 23, 2018 | 135.65 | 137.11 | 135.65 | 136.28 | 1,289,724 | +0.63(+0.47%) |
Aug 22, 2018 | 135.37 | 136.31 | 135.24 | 135.64 | 870,263 | -0.38(-0.28%) |
Aug 21, 2018 | 137.68 | 138.07 | 135.73 | 136.02 | 1,771,180 | -1.89(-1.37%) |
Aug 20, 2018 | 137.64 | 138.57 | 137.53 | 137.91 | 1,108,222 | +0.24(+0.18%) |
Aug 17, 2018 | 137.10 | 138.26 | 136.30 | 137.66 | 2,127,566 | +0.73(+0.53%) |
Aug 16, 2018 | 137.24 | 137.80 | 136.55 | 136.93 | 1,613,363 | +0.66(+0.48%) |
Aug 15, 2018 | 134.80 | 136.50 | 134.62 | 136.28 | 2,031,310 | +1.11(+0.82%) |
Aug 14, 2018 | 133.29 | 135.36 | 133.27 | 135.17 | 1,486,428 | +1.92(+1.44%) |
Aug 13, 2018 | 133.28 | 134.98 | 132.98 | 133.25 | 1,429,563 | +0.02(+0.02%) |
Aug 10, 2018 | 131.88 | 133.46 | 131.48 | 133.23 | 1,410,256 | +0.77(+0.58%) |
Aug 09, 2018 | 133.04 | 133.19 | 132.24 | 132.46 | 1,091,470 | -0.63(-0.47%) |
Aug 08, 2018 | 132.81 | 133.44 | 131.72 | 133.08 | 1,461,418 | +0.26(+0.20%) |
Aug 07, 2018 | 132.19 | 133.17 | 131.74 | 132.82 | 1,244,946 | +1.26(+0.96%) |
Aug 06, 2018 | 131.37 | 132.13 | 131.11 | 131.56 | 1,361,518 | +0.19(+0.15%) |
Aug 03, 2018 | 130.99 | 131.95 | 130.03 | 131.37 | 1,180,176 | +0.48(+0.37%) |
Aug 02, 2018 | 131.20 | 131.83 | 129.12 | 130.89 | 1,661,655 | -0.32(-0.24%) |
Aug 01, 2018 | 129.93 | 132.96 | 129.29 | 131.20 | 1,882,369 | +1.88(+1.45%) |
Jul 31, 2018 | 131.25 | 131.57 | 128.70 | 129.33 | 1,904,272 | -1.70(-1.30%) |
Jul 30, 2018 | 134.51 | 134.73 | 130.68 | 131.03 | 1,559,108 | -3.48(-2.59%) |
Jul 27, 2018 | 134.92 | 135.65 | 134.42 | 134.50 | 1,883,090 | -0.79(-0.58%) |
Jul 26, 2018 | 139.71 | 139.79 | 135.13 | 135.29 | 2,809,068 | -2.49(-1.81%) |
Jul 25, 2018 | 136.54 | 138.10 | 136.42 | 137.78 | 2,038,758 | +0.86(+0.63%) |
Jul 24, 2018 | 137.32 | 137.79 | 136.28 | 136.92 | 1,726,613 | -0.68(-0.50%) |
Jul 23, 2018 | 137.36 | 137.95 | 136.57 | 137.60 | 1,617,671 | +0.24(+0.18%) |
Jul 20, 2018 | 136.85 | 137.48 | 136.00 | 137.36 | 1,205,454 | +0.12(+0.09%) |
Jul 19, 2018 | 138.81 | 139.37 | 137.19 | 137.23 | 1,587,961 | -1.76(-1.27%) |
Jul 18, 2018 | 137.73 | 139.38 | 137.44 | 139.00 | 1,266,248 | +1.62(+1.18%) |
Jul 17, 2018 | 136.72 | 137.50 | 135.99 | 137.37 | 1,094,243 | +0.65(+0.48%) |
Jul 16, 2018 | 135.59 | 136.93 | 135.04 | 136.72 | 887,153 | +1.06(+0.78%) |
Jul 13, 2018 | 135.70 | 135.88 | 134.21 | 135.66 | 1,256,391 | +0.17(+0.13%) |
Jul 12, 2018 | 136.06 | 134.09 | 135.49 | 1,521,107 | +1.03(+0.77%) | |
Jul 11, 2018 | 132.37 | 134.75 | 131.81 | 134.46 | 1,731,408 | +1.02(+0.77%) |
Jul 10, 2018 | 133.00 | 134.02 | 132.11 | 133.43 | 1,722,149 | +0.52(+0.39%) |
Jul 09, 2018 | 131.03 | 133.13 | 130.85 | 132.91 | 2,032,485 | +2.52(+1.93%) |
Jul 06, 2018 | 130.11 | 131.28 | 129.64 | 130.39 | 1,936,919 | +0.11(+0.08%) |
Jul 05, 2018 | 131.21 | 131.21 | 129.52 | 130.28 | 1,641,993 | -0.67(-0.51%) |
Jul 03, 2018 | 130.95 | 130.95 | 130.95 | 0 | -2.33(-1.75%) | |
Jul 02, 2018 | 132.87 | 133.34 | 132.46 | 133.28 | 1,129,246 | +0.06(+0.04%) |
Jun 29, 2018 | 133.84 | 134.86 | 133.17 | 133.23 | 2,075,286 | +0.05(+0.04%) |
Jun 28, 2018 | 132.98 | 134.10 | 131.98 | 133.18 | 1,353,556 | +0.55(+0.41%) |
Jun 27, 2018 | 132.50 | 135.28 | 132.08 | 132.63 | 1,731,030 | -1.92(-1.43%) |
Jun 26, 2018 | 135.62 | 136.99 | 134.27 | 134.55 | 2,025,570 | -0.76(-0.56%) |
Jun 25, 2018 | 136.71 | 136.71 | 134.23 | 135.32 | 1,632,823 | -1.57(-1.15%) |
Jun 22, 2018 | 137.23 | 138.15 | 136.37 | 136.88 | 2,420,203 | +0.16(+0.12%) |
Jun 21, 2018 | 135.75 | 137.17 | 134.20 | 136.72 | 1,732,422 | +0.82(+0.60%) |
Jun 20, 2018 | 136.44 | 137.25 | 135.80 | 135.90 | 1,515,287 | +0.20(+0.15%) |
Jun 19, 2018 | 136.42 | 137.13 | 135.24 | 135.70 | 2,482,157 | -1.82(-1.32%) |
Jun 18, 2018 | 137.36 | 137.94 | 136.85 | 137.52 | 1,374,607 | -0.51(-0.37%) |
Jun 15, 2018 | 138.49 | 137.24 | 138.03 | 2,552,745 | +0.79(+0.57%) | |
Jun 14, 2018 | 138.81 | 139.97 | 136.68 | 137.24 | 2,072,687 | -1.32(-0.95%) |
Jun 13, 2018 | 138.40 | 139.53 | 137.61 | 138.56 | 1,904,124 | +0.21(+0.15%) |
Jun 12, 2018 | 138.44 | 138.90 | 137.08 | 138.35 | 1,498,162 | -0.33(-0.24%) |
Jun 11, 2018 | 139.19 | 139.33 | 137.88 | 138.68 | 1,783,949 | -0.28(-0.20%) |
Jun 08, 2018 | 139.31 | 139.54 | 137.92 | 138.96 | 1,757,044 | -0.62(-0.45%) |
Jun 07, 2018 | 141.01 | 141.22 | 138.82 | 139.58 | 2,370,829 | -0.89(-0.64%) |
Jun 06, 2018 | 141.14 | 140.48 | 2,788,618 | +2.49(+1.81%) | ||
Jun 05, 2018 | 136.87 | 138.25 | 136.87 | 137.98 | 3,235,717 | +0.13(+0.09%) |
Jun 04, 2018 | 135.73 | 138.00 | 135.60 | 137.85 | 2,451,968 | +2.24(+1.65%) |
Jun 01, 2018 | 133.09 | 135.83 | 132.57 | 135.61 | 2,088,316 | +3.75(+2.84%) |
May 31, 2018 | 133.60 | 134.20 | 131.54 | 131.87 | 4,518,310 | -2.10(-1.56%) |
May 30, 2018 | 129.19 | 134.49 | 128.47 | 133.96 | 2,992,620 | +5.51(+4.29%) |
May 29, 2018 | 128.28 | 129.15 | 127.37 | 128.45 | 2,300,511 | -0.74(-0.58%) |
May 25, 2018 | 129.19 | 129.19 | 129.19 | 0 | -0.33(-0.26%) | |
May 24, 2018 | 128.45 | 129.61 | 127.26 | 129.53 | 1,820,055 | -0.08(-0.06%) |
May 23, 2018 | 129.38 | 129.67 | 128.01 | 129.61 | 1,268,337 | -0.61(-0.47%) |
May 22, 2018 | 130.54 | 130.70 | 128.55 | 130.21 | 1,714,091 | -0.42(-0.32%) |
May 21, 2018 | 129.64 | 131.03 | 129.53 | 130.63 | 1,213,764 | +1.29(+1.00%) |
May 18, 2018 | 130.02 | 130.23 | 128.95 | 129.34 | 2,376,616 | -0.75(-0.57%) |
May 17, 2018 | 129.78 | 130.25 | 129.03 | 130.08 | 1,347,699 | +0.03(+0.02%) |
May 16, 2018 | 130.00 | 130.34 | 129.00 | 130.06 | 1,125,612 | +0.18(+0.14%) |
May 15, 2018 | 130.11 | 130.63 | 128.95 | 129.88 | 1,522,111 | -0.47(-0.36%) |
May 14, 2018 | 129.47 | 130.49 | 128.30 | 130.35 | 1,650,543 | +1.41(+1.09%) |
May 11, 2018 | 129.38 | 129.52 | 128.30 | 128.94 | 1,476,167 | -0.54(-0.42%) |
May 10, 2018 | 129.87 | 130.32 | 128.82 | 129.49 | 1,893,234 | -1.22(-0.93%) |
May 09, 2018 | 128.50 | 131.01 | 127.41 | 130.71 | 1,614,963 | +2.44(+1.90%) |
May 08, 2018 | 128.76 | 129.28 | 127.61 | 128.27 | 1,604,808 | -0.62(-0.48%) |
May 07, 2018 | 129.04 | 129.58 | 128.18 | 128.89 | 1,521,968 | +0.05(+0.04%) |
May 04, 2018 | 126.94 | 129.76 | 126.08 | 128.84 | 1,737,017 | +1.73(+1.36%) |
May 03, 2018 | 126.04 | 128.22 | 124.58 | 127.11 | 2,590,538 | +0.52(+0.41%) |
May 02, 2018 | 126.64 | 128.06 | 126.00 | 126.59 | 2,100,780 | -0.10(-0.08%) |