Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 110.13 | 111.51 | 109.06 | 110.03 | 235,200 | -2.34(-2.08%) |
May 30, 2019 | 113.27 | 115.54 | 111.92 | 112.37 | 171,922 | -0.76(-0.67%) |
May 29, 2019 | 112.29 | 113.91 | 111.38 | 113.13 | 308,254 | -0.59(-0.52%) |
May 28, 2019 | 113.79 | 115.71 | 112.64 | 113.72 | 281,332 | +0.35(+0.31%) |
May 24, 2019 | 111.61 | 115.32 | 111.01 | 113.37 | 453,600 | +2.82(+2.55%) |
May 23, 2019 | 114.77 | 115.72 | 109.61 | 110.55 | 870,974 | -6.11(-5.24%) |
May 22, 2019 | 120.24 | 121.52 | 116.34 | 116.66 | 453,435 | -4.86(-4.00%) |
May 21, 2019 | 120.60 | 123.44 | 120.45 | 121.52 | 371,299 | +2.99(+2.52%) |
May 20, 2019 | 119.11 | 119.60 | 116.52 | 118.53 | 386,873 | -2.83(-2.33%) |
May 17, 2019 | 124.90 | 127.05 | 121.15 | 121.36 | 322,100 | -5.68(-4.47%) |
May 16, 2019 | 131.73 | 131.73 | 126.41 | 127.04 | 347,271 | -5.08(-3.84%) |
May 15, 2019 | 128.86 | 132.69 | 128.19 | 132.12 | 213,927 | +1.20(+0.92%) |
May 14, 2019 | 129.05 | 132.69 | 128.14 | 130.92 | 268,284 | +3.12(+2.44%) |
May 13, 2019 | 131.71 | 132.60 | 126.47 | 127.80 | 439,112 | -9.45(-6.89%) |
May 10, 2019 | 135.33 | 138.16 | 132.85 | 137.25 | 296,300 | +0.98(+0.72%) |
May 09, 2019 | 134.02 | 137.82 | 131.00 | 136.27 | 329,343 | -0.30(-0.22%) |
May 08, 2019 | 139.93 | 139.93 | 135.83 | 136.57 | 432,156 | -4.47(-3.17%) |
May 07, 2019 | 145.00 | 145.60 | 137.42 | 141.04 | 417,265 | -7.12(-4.81%) |
May 06, 2019 | 151.21 | 152.36 | 146.86 | 148.16 | 447,359 | -7.33(-4.71%) |
May 03, 2019 | 144.60 | 155.91 | 144.52 | 155.49 | 771,000 | +12.87(+9.02%) |
May 02, 2019 | 142.97 | 147.99 | 141.44 | 142.62 | 452,807 | -0.92(-0.64%) |
May 01, 2019 | 149.99 | 154.34 | 142.19 | 143.54 | 544,847 | -4.47(-3.02%) |
Apr 30, 2019 | 147.42 | 150.56 | 142.01 | 148.01 | 446,984 | +0.51(+0.35%) |
Apr 29, 2019 | 152.56 | 155.82 | 147.26 | 147.50 | 384,862 | -6.68(-4.33%) |
Apr 26, 2019 | 151.47 | 154.69 | 150.22 | 154.18 | 183,800 | +1.47(+0.96%) |
Apr 25, 2019 | 155.27 | 155.57 | 149.49 | 152.71 | 204,977 | -2.69(-1.73%) |
Apr 24, 2019 | 155.93 | 158.81 | 155.20 | 155.40 | 376,738 | -0.53(-0.34%) |
Apr 23, 2019 | 153.73 | 157.15 | 152.57 | 155.93 | 330,793 | +2.37(+1.54%) |
Apr 22, 2019 | 156.27 | 156.78 | 151.33 | 153.56 | 292,790 | -2.91(-1.86%) |
Apr 18, 2019 | 156.39 | 157.27 | 152.75 | 156.47 | 299,000 | +0.00(+0.00%) |
Apr 17, 2019 | 158.90 | 159.30 | 154.27 | 156.47 | 203,015 | -0.62(-0.39%) |
Apr 16, 2019 | 157.24 | 157.70 | 155.92 | 157.09 | 319,512 | +1.65(+1.06%) |
Apr 15, 2019 | 155.94 | 157.49 | 153.56 | 155.44 | 206,634 | -0.75(-0.48%) |
Apr 12, 2019 | 153.19 | 156.23 | 151.69 | 156.19 | 195,200 | +4.59(+3.03%) |
Apr 11, 2019 | 150.49 | 151.73 | 147.44 | 151.60 | 299,127 | +2.14(+1.43%) |
Apr 10, 2019 | 149.91 | 151.38 | 146.66 | 149.46 | 596,356 | -0.77(-0.51%) |
Apr 09, 2019 | 155.89 | 157.00 | 149.86 | 150.23 | 305,865 | -6.57(-4.19%) |
Apr 08, 2019 | 152.14 | 157.00 | 151.09 | 156.80 | 451,472 | +4.16(+2.73%) |
Apr 05, 2019 | 154.74 | 156.21 | 151.46 | 152.64 | 294,900 | -1.81(-1.17%) |
Apr 04, 2019 | 154.89 | 155.76 | 151.37 | 154.45 | 367,270 | -0.13(-0.08%) |
Apr 03, 2019 | 152.35 | 157.96 | 150.27 | 154.58 | 716,193 | +4.41(+2.94%) |
Apr 02, 2019 | 149.42 | 150.72 | 146.50 | 150.17 | 437,293 | +0.54(+0.36%) |
Apr 01, 2019 | 143.82 | 150.17 | 143.60 | 149.63 | 608,398 | +7.91(+5.58%) |
Mar 29, 2019 | 137.88 | 141.91 | 135.22 | 141.72 | 400,400 | +5.13(+3.76%) |
Mar 28, 2019 | 135.79 | 138.22 | 134.80 | 136.59 | 208,075 | +1.07(+0.79%) |
Mar 27, 2019 | 136.39 | 137.09 | 133.11 | 135.52 | 417,325 | -1.04(-0.76%) |
Mar 26, 2019 | 136.23 | 137.70 | 135.37 | 136.56 | 213,899 | +1.74(+1.29%) |
Mar 25, 2019 | 134.77 | 135.31 | 130.47 | 134.82 | 352,681 | -0.36(-0.27%) |
Mar 22, 2019 | 141.98 | 141.98 | 134.92 | 135.18 | 317,000 | -8.08(-5.64%) |
Mar 21, 2019 | 136.06 | 144.45 | 135.75 | 143.26 | 381,887 | +7.25(+5.33%) |
Mar 20, 2019 | 138.70 | 140.03 | 133.13 | 136.01 | 286,200 | -2.70(-1.95%) |
Mar 19, 2019 | 140.12 | 141.03 | 138.00 | 138.71 | 216,130 | -0.44(-0.32%) |
Mar 18, 2019 | 140.27 | 142.00 | 137.81 | 139.15 | 282,725 | -1.10(-0.78%) |
Mar 15, 2019 | 135.60 | 140.91 | 133.59 | 140.25 | 282,700 | +4.90(+3.62%) |
Mar 14, 2019 | 138.08 | 138.74 | 134.50 | 135.35 | 206,453 | -2.73(-1.98%) |
Mar 13, 2019 | 137.67 | 140.10 | 135.66 | 138.08 | 341,812 | +1.13(+0.83%) |
Mar 12, 2019 | 138.13 | 138.54 | 134.70 | 136.95 | 327,968 | -1.09(-0.79%) |
Mar 11, 2019 | 134.62 | 139.36 | 133.40 | 138.04 | 330,132 | +4.18(+3.12%) |
Mar 08, 2019 | 129.80 | 134.06 | 127.20 | 133.86 | 336,500 | +3.15(+2.41%) |
Mar 07, 2019 | 134.14 | 134.94 | 130.14 | 130.71 | 420,051 | -3.67(-2.73%) |
Mar 06, 2019 | 135.42 | 136.67 | 131.48 | 134.38 | 646,575 | -1.08(-0.80%) |
Mar 05, 2019 | 136.50 | 137.91 | 135.18 | 135.46 | 226,356 | -0.57(-0.42%) |
Mar 04, 2019 | 136.31 | 138.35 | 132.67 | 136.03 | 286,052 | +0.44(+0.32%) |
Mar 01, 2019 | 134.68 | 137.85 | 134.10 | 135.59 | 275,000 | +2.51(+1.89%) |
Feb 28, 2019 | 133.71 | 135.22 | 131.90 | 133.08 | 294,288 | -1.71(-1.27%) |
Feb 27, 2019 | 135.54 | 136.46 | 133.00 | 134.79 | 263,819 | -1.04(-0.77%) |
Feb 26, 2019 | 139.40 | 139.40 | 134.67 | 135.83 | 358,001 | -4.70(-3.34%) |
Feb 25, 2019 | 138.28 | 142.36 | 138.12 | 140.53 | 503,736 | +3.94(+2.88%) |
Feb 22, 2019 | 131.21 | 137.89 | 131.09 | 136.59 | 513,600 | +6.70(+5.16%) |
Feb 21, 2019 | 128.64 | 130.59 | 127.58 | 129.89 | 258,681 | +1.20(+0.93%) |
Feb 20, 2019 | 128.52 | 129.93 | 127.73 | 128.69 | 357,995 | +0.39(+0.30%) |
Feb 19, 2019 | 127.26 | 129.14 | 126.01 | 128.30 | 361,615 | +0.24(+0.19%) |
Feb 15, 2019 | 129.90 | 130.64 | 127.75 | 128.06 | 345,300 | -0.80(-0.62%) |
Feb 14, 2019 | 130.04 | 131.52 | 128.24 | 128.86 | 326,923 | -2.43(-1.85%) |
Feb 13, 2019 | 130.74 | 133.44 | 130.33 | 131.29 | 354,380 | +1.03(+0.79%) |
Feb 12, 2019 | 125.40 | 134.97 | 125.20 | 130.26 | 499,517 | +5.61(+4.50%) |
Feb 11, 2019 | 122.33 | 124.98 | 119.22 | 124.65 | 379,024 | +3.64(+3.01%) |
Feb 08, 2019 | 118.52 | 121.34 | 117.67 | 121.01 | 366,300 | +1.17(+0.98%) |
Feb 07, 2019 | 125.44 | 129.65 | 118.35 | 119.84 | 341,560 | -7.15(-5.63%) |
Feb 06, 2019 | 124.81 | 129.79 | 124.81 | 126.99 | 357,005 | +2.20(+1.76%) |
Feb 05, 2019 | 122.50 | 125.30 | 120.67 | 124.79 | 358,302 | +1.89(+1.54%) |
Feb 04, 2019 | 121.99 | 123.54 | 119.70 | 122.90 | 368,796 | +1.01(+0.83%) |
Feb 01, 2019 | 118.30 | 123.09 | 115.62 | 121.89 | 429,800 | +3.69(+3.12%) |
Jan 31, 2019 | 119.21 | 119.65 | 115.90 | 118.20 | 485,456 | -0.03(-0.03%) |
Jan 30, 2019 | 113.10 | 119.70 | 107.18 | 118.23 | 1,405,176 | -4.58(-3.73%) |
Jan 29, 2019 | 124.32 | 125.60 | 121.33 | 122.81 | 470,672 | -1.67(-1.34%) |
Jan 28, 2019 | 122.66 | 129.34 | 121.16 | 124.48 | 466,406 | -0.51(-0.41%) |
Jan 25, 2019 | 122.09 | 126.79 | 122.09 | 124.99 | 358,000 | +4.02(+3.32%) |
Jan 24, 2019 | 113.68 | 122.28 | 113.68 | 120.97 | 348,463 | +7.85(+6.94%) |
Jan 23, 2019 | 114.16 | 116.13 | 111.38 | 113.12 | 337,649 | -0.12(-0.11%) |
Jan 22, 2019 | 119.46 | 119.69 | 111.71 | 113.24 | 314,901 | -7.09(-5.89%) |
Jan 18, 2019 | 116.59 | 121.13 | 116.00 | 120.33 | 402,100 | +4.81(+4.16%) |
Jan 17, 2019 | 112.17 | 116.37 | 110.75 | 115.52 | 362,137 | -1.24(-1.06%) |
Jan 16, 2019 | 114.77 | 117.99 | 114.77 | 116.76 | 250,386 | +2.28(+1.99%) |
Jan 15, 2019 | 114.03 | 115.46 | 112.17 | 114.48 | 306,406 | +0.76(+0.67%) |
Jan 14, 2019 | 114.20 | 114.77 | 110.11 | 113.72 | 185,842 | -1.60(-1.39%) |
Jan 11, 2019 | 113.87 | 116.93 | 112.98 | 115.32 | 238,300 | +0.22(+0.19%) |
Jan 10, 2019 | 109.60 | 115.81 | 108.96 | 115.10 | 392,768 | +4.73(+4.29%) |
Jan 09, 2019 | 107.83 | 112.23 | 107.25 | 110.37 | 483,963 | +3.07(+2.86%) |
Jan 08, 2019 | 107.67 | 107.99 | 105.50 | 107.30 | 307,146 | +1.29(+1.22%) |
Jan 07, 2019 | 107.28 | 107.61 | 103.20 | 106.01 | 518,765 | -0.56(-0.53%) |
Jan 04, 2019 | 100.30 | 107.86 | 100.10 | 106.57 | 609,900 | +8.67(+8.86%) |
Jan 03, 2019 | 103.95 | 104.28 | 97.07 | 97.90 | 528,040 | -8.88(-8.32%) |
Jan 02, 2019 | 103.43 | 108.12 | 102.86 | 106.78 | 332,937 | +1.07(+1.01%) |
Dec 31, 2018 | 103.21 | 106.53 | 101.90 | 105.71 | 405,500 | +3.18(+3.10%) |
Dec 28, 2018 | 105.00 | 107.72 | 99.01 | 102.53 | 448,000 | -1.37(-1.32%) |
Dec 27, 2018 | 100.44 | 104.03 | 99.46 | 103.90 | 336,961 | +1.14(+1.11%) |
Dec 26, 2018 | 96.84 | 102.88 | 94.32 | 102.76 | 344,994 | +8.53(+9.05%) |
Dec 24, 2018 | 93.61 | 96.56 | 90.10 | 94.23 | 264,000 | -0.43(-0.45%) |
Dec 21, 2018 | 101.89 | 102.04 | 94.37 | 94.66 | 1,034,300 | -6.70(-6.61%) |
Dec 20, 2018 | 103.46 | 105.88 | 100.09 | 101.36 | 338,879 | -2.50(-2.41%) |
Dec 19, 2018 | 106.36 | 109.81 | 102.51 | 103.86 | 379,582 | -2.83(-2.65%) |
Dec 18, 2018 | 109.86 | 111.84 | 106.03 | 106.69 | 463,305 | -2.38(-2.18%) |
Dec 17, 2018 | 110.19 | 112.44 | 105.22 | 109.07 | 377,630 | -1.96(-1.77%) |
Dec 14, 2018 | 112.42 | 114.50 | 110.45 | 111.03 | 288,300 | -2.49(-2.19%) |
Dec 13, 2018 | 118.38 | 119.23 | 112.82 | 113.52 | 300,764 | -4.12(-3.50%) |
Dec 12, 2018 | 118.10 | 120.00 | 115.69 | 117.64 | 281,629 | +1.31(+1.13%) |
Dec 11, 2018 | 120.95 | 121.95 | 114.26 | 116.33 | 318,234 | -2.92(-2.45%) |
Dec 10, 2018 | 119.63 | 122.00 | 114.04 | 119.25 | 383,459 | -0.46(-0.38%) |
Dec 07, 2018 | 125.82 | 125.85 | 118.95 | 119.71 | 372,300 | -5.06(-4.06%) |
Dec 06, 2018 | 126.29 | 126.87 | 122.14 | 124.77 | 421,763 | -4.47(-3.46%) |
Dec 04, 2018 | 136.73 | 136.73 | 128.81 | 129.24 | 262,800 | -8.26(-6.01%) |
Dec 03, 2018 | 142.85 | 143.00 | 134.84 | 137.50 | 261,048 | -0.66(-0.48%) |
Nov 30, 2018 | 133.98 | 138.74 | 133.91 | 138.16 | 367,000 | +3.79(+2.82%) |
Nov 29, 2018 | 133.68 | 136.69 | 132.31 | 134.37 | 313,485 | +0.78(+0.58%) |
Nov 28, 2018 | 130.29 | 133.59 | 127.62 | 133.59 | 321,779 | +4.35(+3.37%) |
Nov 27, 2018 | 130.31 | 132.76 | 127.99 | 129.24 | 241,296 | -2.46(-1.87%) |
Nov 26, 2018 | 129.40 | 134.07 | 129.06 | 131.70 | 406,145 | +3.77(+2.95%) |
Nov 23, 2018 | 125.19 | 131.02 | 125.19 | 127.93 | 77,700 | +0.67(+0.53%) |
Nov 21, 2018 | 127.26 | 127.26 | 127.26 | 0 | +1.53(+1.22%) | |
Nov 20, 2018 | 122.56 | 128.11 | 121.05 | 125.73 | 314,979 | -0.65(-0.51%) |
Nov 19, 2018 | 130.40 | 130.40 | 124.62 | 126.38 | 340,881 | -4.64(-3.54%) |
Nov 16, 2018 | 133.38 | 136.25 | 129.31 | 131.02 | 498,300 | -4.40(-3.25%) |
Nov 15, 2018 | 128.21 | 135.51 | 126.23 | 135.42 | 398,028 | +6.78(+5.27%) |
Nov 14, 2018 | 125.86 | 130.52 | 123.52 | 128.64 | 485,495 | +5.38(+4.36%) |
Nov 13, 2018 | 122.89 | 128.25 | 121.61 | 123.26 | 648,312 | +1.17(+0.96%) |
Nov 12, 2018 | 129.35 | 129.81 | 118.03 | 122.09 | 553,679 | -9.21(-7.01%) |
Nov 09, 2018 | 134.19 | 134.95 | 130.22 | 131.30 | 293,600 | -4.32(-3.19%) |
Nov 08, 2018 | 135.59 | 138.74 | 133.79 | 135.62 | 330,554 | -0.28(-0.21%) |
Nov 07, 2018 | 132.60 | 139.69 | 128.19 | 135.90 | 769,991 | +2.73(+2.05%) |
Nov 06, 2018 | 132.13 | 133.80 | 129.91 | 133.17 | 358,502 | +1.04(+0.79%) |
Nov 05, 2018 | 135.49 | 136.59 | 128.07 | 132.13 | 376,248 | -2.94(-2.18%) |
Nov 02, 2018 | 131.94 | 136.18 | 129.00 | 135.07 | 559,700 | +0.90(+0.67%) |
Nov 01, 2018 | 123.72 | 134.98 | 123.72 | 134.17 | 669,570 | +11.03(+8.96%) |
Oct 31, 2018 | 126.00 | 128.68 | 123.01 | 123.14 | 476,898 | -0.49(-0.40%) |
Oct 30, 2018 | 119.59 | 125.07 | 117.49 | 123.63 | 538,776 | +3.49(+2.90%) |
Oct 29, 2018 | 127.90 | 127.90 | 118.11 | 120.14 | 348,921 | -3.44(-2.78%) |
Oct 26, 2018 | 118.83 | 126.31 | 117.46 | 123.58 | 386,000 | +2.00(+1.65%) |
Oct 25, 2018 | 122.53 | 124.04 | 120.00 | 121.58 | 495,942 | +0.94(+0.78%) |
Oct 24, 2018 | 123.58 | 126.15 | 120.46 | 120.64 | 652,555 | -3.57(-2.87%) |
Oct 23, 2018 | 120.00 | 125.41 | 115.53 | 124.21 | 828,462 | +0.64(+0.52%) |
Oct 22, 2018 | 127.00 | 131.96 | 120.77 | 123.57 | 773,511 | -8.68(-6.56%) |
Oct 19, 2018 | 140.51 | 140.51 | 132.08 | 132.25 | 448,900 | -7.39(-5.29%) |
Oct 18, 2018 | 142.11 | 142.11 | 138.55 | 139.64 | 403,010 | -2.99(-2.10%) |
Oct 17, 2018 | 143.82 | 144.79 | 140.96 | 142.63 | 433,838 | -0.68(-0.47%) |
Oct 16, 2018 | 136.00 | 144.57 | 135.32 | 143.31 | 619,702 | +10.15(+7.62%) |
Oct 15, 2018 | 131.50 | 134.78 | 129.63 | 133.16 | 526,062 | +0.59(+0.45%) |
Oct 12, 2018 | 135.91 | 137.45 | 130.57 | 132.57 | 720,800 | +0.82(+0.62%) |
Oct 11, 2018 | 135.30 | 139.38 | 130.68 | 131.75 | 912,823 | -4.06(-2.99%) |
Oct 10, 2018 | 143.50 | 145.66 | 134.83 | 135.81 | 1,010,607 | -9.73(-6.69%) |
Oct 09, 2018 | 152.00 | 152.60 | 145.01 | 145.54 | 669,894 | -7.98(-5.20%) |
Oct 08, 2018 | 153.29 | 155.81 | 148.24 | 153.52 | 682,902 | -4.18(-2.65%) |
Oct 05, 2018 | 171.08 | 173.42 | 157.21 | 157.70 | 718,100 | -15.13(-8.75%) |
Oct 04, 2018 | 178.65 | 178.65 | 172.00 | 172.83 | 346,270 | -6.20(-3.46%) |
Oct 03, 2018 | 173.92 | 179.82 | 173.65 | 179.03 | 396,719 | +5.93(+3.43%) |
Oct 02, 2018 | 172.72 | 174.73 | 172.32 | 173.10 | 242,971 | +0.51(+0.30%) |
Oct 01, 2018 | 173.35 | 174.98 | 171.37 | 172.59 | 288,093 | +0.40(+0.23%) |
Sep 28, 2018 | 171.01 | 174.94 | 170.34 | 172.19 | 363,000 | +0.05(+0.03%) |
Sep 27, 2018 | 174.81 | 175.46 | 168.82 | 172.14 | 677,640 | -2.09(-1.20%) |
Sep 26, 2018 | 188.15 | 189.19 | 173.74 | 174.23 | 676,614 | -14.77(-7.81%) |
Sep 25, 2018 | 188.45 | 189.35 | 185.41 | 189.00 | 398,289 | -0.03(-0.02%) |
Sep 24, 2018 | 185.75 | 189.39 | 183.28 | 189.03 | 232,475 | +2.43(+1.30%) |
Sep 21, 2018 | 185.68 | 189.22 | 184.58 | 186.60 | 555,800 | +0.80(+0.43%) |
Sep 20, 2018 | 182.13 | 185.99 | 180.48 | 185.80 | 345,385 | +4.44(+2.45%) |
Sep 19, 2018 | 180.19 | 181.76 | 179.30 | 181.36 | 287,981 | +1.09(+0.60%) |
Sep 18, 2018 | 180.21 | 182.04 | 178.77 | 180.27 | 256,304 | +0.26(+0.14%) |
Sep 17, 2018 | 182.24 | 182.89 | 178.60 | 180.01 | 196,947 | -3.19(-1.74%) |
Sep 14, 2018 | 179.59 | 184.34 | 179.59 | 183.20 | 327,600 | +3.84(+2.14%) |
Sep 13, 2018 | 178.86 | 180.79 | 176.98 | 179.36 | 284,775 | +1.48(+0.83%) |
Sep 12, 2018 | 177.11 | 178.75 | 172.80 | 177.88 | 362,182 | -0.02(-0.01%) |
Sep 11, 2018 | 177.06 | 179.09 | 175.56 | 177.90 | 242,545 | -0.18(-0.10%) |
Sep 10, 2018 | 174.24 | 178.11 | 172.63 | 178.08 | 217,112 | +4.84(+2.79%) |
Sep 07, 2018 | 172.69 | 177.50 | 172.14 | 173.24 | 243,400 | -0.49(-0.28%) |
Sep 06, 2018 | 183.85 | 184.96 | 173.26 | 173.73 | 333,172 | -9.54(-5.21%) |
Sep 05, 2018 | 191.10 | 191.10 | 181.00 | 183.27 | 317,072 | -7.76(-4.06%) |
Sep 04, 2018 | 189.69 | 192.37 | 188.24 | 191.03 | 295,656 | +0.43(+0.23%) |
Aug 31, 2018 | 190.60 | 190.60 | 190.60 | 0 | +1.62(+0.86%) | |
Aug 30, 2018 | 189.14 | 191.81 | 186.36 | 188.98 | 380,600 | -0.99(-0.52%) |
Aug 29, 2018 | 186.99 | 190.83 | 185.57 | 189.97 | 300,023 | +2.23(+1.19%) |
Aug 28, 2018 | 184.15 | 188.84 | 183.46 | 187.74 | 229,380 | +4.19(+2.28%) |
Aug 27, 2018 | 183.95 | 187.09 | 182.94 | 183.55 | 317,329 | +0.15(+0.08%) |
Aug 24, 2018 | 182.75 | 184.51 | 181.58 | 183.40 | 215,000 | -0.44(-0.24%) |
Aug 23, 2018 | 181.34 | 185.97 | 181.34 | 183.84 | 256,861 | +2.49(+1.37%) |
Aug 22, 2018 | 179.54 | 182.07 | 177.30 | 181.35 | 214,906 | +1.65(+0.92%) |
Aug 21, 2018 | 178.59 | 182.14 | 178.59 | 179.70 | 373,087 | +0.56(+0.31%) |
Aug 20, 2018 | 181.73 | 182.17 | 178.71 | 179.14 | 388,725 | -2.04(-1.13%) |
Aug 17, 2018 | 179.59 | 182.82 | 175.33 | 181.18 | 364,800 | +0.16(+0.09%) |
Aug 16, 2018 | 181.58 | 182.58 | 179.50 | 181.02 | 234,185 | +0.57(+0.32%) |
Aug 15, 2018 | 179.95 | 180.85 | 177.30 | 180.45 | 314,687 | -1.32(-0.73%) |
Aug 14, 2018 | 180.15 | 184.62 | 179.07 | 181.77 | 422,678 | +2.46(+1.37%) |
Aug 13, 2018 | 180.20 | 181.92 | 177.05 | 179.31 | 236,460 | -0.89(-0.49%) |
Aug 10, 2018 | 174.75 | 183.94 | 174.75 | 180.20 | 439,100 | +4.86(+2.77%) |
Aug 09, 2018 | 177.00 | 180.94 | 174.29 | 175.34 | 435,144 | -1.74(-0.98%) |
Aug 08, 2018 | 187.83 | 188.29 | 176.96 | 177.08 | 479,656 | -10.78(-5.74%) |
Aug 07, 2018 | 187.70 | 188.75 | 182.21 | 187.86 | 308,094 | +0.63(+0.34%) |
Aug 06, 2018 | 182.37 | 187.89 | 181.89 | 187.23 | 409,432 | +5.13(+2.82%) |
Aug 03, 2018 | 184.15 | 184.59 | 178.40 | 182.10 | 421,100 | -1.48(-0.81%) |
Aug 02, 2018 | 177.03 | 184.93 | 175.06 | 183.58 | 738,900 | +4.33(+2.42%) |
Aug 01, 2018 | 164.01 | 183.45 | 164.01 | 179.25 | 1,786,427 | +21.19(+13.41%) |
Jul 31, 2018 | 159.03 | 164.70 | 155.53 | 158.06 | 1,020,014 | -4.64(-2.85%) |
Jul 30, 2018 | 171.69 | 171.69 | 161.15 | 162.70 | 550,201 | -8.20(-4.80%) |
Jul 27, 2018 | 176.29 | 176.29 | 169.18 | 170.90 | 424,500 | -5.52(-3.13%) |
Jul 26, 2018 | 172.87 | 177.70 | 171.38 | 176.42 | 305,026 | +3.00(+1.73%) |
Jul 25, 2018 | 170.30 | 173.55 | 167.87 | 173.42 | 350,506 | +3.11(+1.83%) |
Jul 24, 2018 | 172.36 | 173.89 | 169.61 | 170.31 | 509,970 | -1.14(-0.66%) |
Jul 23, 2018 | 169.09 | 171.73 | 166.41 | 171.45 | 450,240 | +2.35(+1.39%) |
Jul 20, 2018 | 171.55 | 171.55 | 166.07 | 169.10 | 377,516 | -2.22(-1.30%) |
Jul 19, 2018 | 171.66 | 173.30 | 166.93 | 171.32 | 630,963 | -0.76(-0.44%) |
Jul 18, 2018 | 165.27 | 172.22 | 164.97 | 172.08 | 554,916 | +6.98(+4.23%) |
Jul 17, 2018 | 159.96 | 165.41 | 159.13 | 165.10 | 259,142 | +4.92(+3.07%) |
Jul 16, 2018 | 163.05 | 164.17 | 159.66 | 160.18 | 302,630 | -3.06(-1.87%) |
Jul 13, 2018 | 165.40 | 166.71 | 161.88 | 163.24 | 407,185 | -2.41(-1.45%) |
Jul 12, 2018 | 159.90 | 166.42 | 159.28 | 165.65 | 384,512 | +6.47(+4.06%) |
Jul 11, 2018 | 163.51 | 165.23 | 158.76 | 159.18 | 345,765 | -6.59(-3.98%) |
Jul 10, 2018 | 162.70 | 168.14 | 160.77 | 165.77 | 615,887 | +4.25(+2.63%) |
Jul 09, 2018 | 159.01 | 162.86 | 158.01 | 161.52 | 297,032 | +3.69(+2.34%) |
Jul 06, 2018 | 156.57 | 158.14 | 154.21 | 157.83 | 230,707 | +1.78(+1.14%) |
Jul 05, 2018 | 152.93 | 157.29 | 152.72 | 156.05 | 491,644 | +3.61(+2.37%) |
Jul 03, 2018 | 152.44 | 152.44 | 152.44 | 0 | +0.14(+0.09%) | |
Jul 02, 2018 | 155.62 | 158.44 | 149.01 | 152.30 | 455,858 | -4.12(-2.63%) |
Jun 29, 2018 | 150.87 | 157.86 | 150.76 | 156.42 | 546,641 | +6.29(+4.19%) |
Jun 28, 2018 | 149.48 | 150.59 | 145.66 | 150.13 | 426,658 | +0.52(+0.35%) |
Jun 27, 2018 | 153.23 | 154.85 | 149.54 | 149.61 | 400,527 | -3.20(-2.09%) |
Jun 26, 2018 | 151.17 | 155.13 | 150.51 | 152.81 | 359,904 | +1.74(+1.15%) |
Jun 25, 2018 | 154.04 | 154.16 | 150.05 | 151.07 | 476,808 | -3.85(-2.49%) |
Jun 22, 2018 | 155.42 | 155.91 | 152.34 | 154.92 | 482,957 | -0.44(-0.28%) |
Jun 21, 2018 | 157.03 | 159.46 | 154.46 | 155.36 | 350,053 | -1.34(-0.86%) |
Jun 20, 2018 | 158.22 | 158.22 | 155.50 | 156.70 | 484,515 | -0.08(-0.05%) |
Jun 19, 2018 | 157.00 | 158.11 | 152.88 | 156.78 | 490,147 | -1.98(-1.25%) |
Jun 18, 2018 | 155.85 | 161.74 | 155.80 | 158.76 | 601,266 | +0.33(+0.21%) |
Jun 15, 2018 | 163.70 | 152.34 | 158.43 | 1,102,754 | -5.27(-3.22%) | |
Jun 14, 2018 | 163.26 | 163.97 | 160.92 | 163.70 | 444,443 | +1.87(+1.16%) |
Jun 13, 2018 | 167.25 | 167.66 | 161.67 | 161.83 | 526,543 | -5.26(-3.15%) |
Jun 12, 2018 | 165.52 | 170.54 | 165.52 | 167.09 | 842,331 | +1.20(+0.72%) |
Jun 11, 2018 | 170.39 | 171.56 | 164.27 | 165.89 | 1,236,906 | -4.63(-2.72%) |
Jun 08, 2018 | 168.99 | 170.74 | 166.50 | 170.52 | 334,307 | +1.28(+0.76%) |
Jun 07, 2018 | 168.84 | 169.69 | 165.67 | 169.24 | 328,727 | +0.85(+0.50%) |
Jun 06, 2018 | 167.49 | 170.58 | 166.70 | 168.39 | 633,246 | +0.41(+0.24%) |
Jun 05, 2018 | 167.03 | 169.12 | 163.92 | 167.98 | 514,073 | +1.55(+0.93%) |
Jun 04, 2018 | 167.32 | 167.94 | 164.72 | 166.43 | 391,496 | -0.15(-0.09%) |