Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 148.64 | 149.88 | 147.93 | 149.54 | 2,152,562 | +1.19(+0.80%) |
Jun 27, 2019 | 148.06 | 148.54 | 146.62 | 148.35 | 1,567,569 | +1.08(+0.73%) |
Jun 26, 2019 | 149.91 | 150.34 | 147.17 | 147.27 | 1,405,791 | -2.44(-1.63%) |
Jun 25, 2019 | 152.01 | 152.01 | 149.33 | 149.71 | 1,720,099 | -2.03(-1.34%) |
Jun 24, 2019 | 152.64 | 153.09 | 151.69 | 151.74 | 1,674,738 | -0.36(-0.24%) |
Jun 21, 2019 | 153.22 | 154.17 | 151.97 | 152.10 | 2,694,185 | -1.31(-0.86%) |
Jun 20, 2019 | 153.74 | 153.86 | 152.08 | 153.41 | 1,317,914 | +1.23(+0.81%) |
Jun 19, 2019 | 152.21 | 152.74 | 150.77 | 152.18 | 1,274,873 | +0.03(+0.02%) |
Jun 18, 2019 | 151.57 | 153.04 | 150.86 | 152.16 | 1,897,734 | +2.06(+1.37%) |
Jun 17, 2019 | 150.23 | 150.59 | 149.50 | 150.09 | 1,341,236 | +0.36(+0.24%) |
Jun 14, 2019 | 148.76 | 150.47 | 148.39 | 149.73 | 1,612,597 | +0.98(+0.66%) |
Jun 13, 2019 | 149.43 | 149.80 | 147.73 | 148.75 | 1,332,406 | +0.02(+0.01%) |
Jun 12, 2019 | 148.81 | 149.58 | 148.14 | 148.73 | 1,195,323 | +0.10(+0.07%) |
Jun 11, 2019 | 151.71 | 152.01 | 147.95 | 148.63 | 1,512,551 | -2.32(-1.54%) |
Jun 10, 2019 | 150.61 | 151.62 | 150.00 | 150.95 | 1,425,441 | +0.69(+0.46%) |
Jun 07, 2019 | 148.54 | 151.11 | 148.47 | 150.26 | 1,576,576 | +2.36(+1.60%) |
Jun 06, 2019 | 146.43 | 147.94 | 145.51 | 147.90 | 1,422,755 | +1.49(+1.01%) |
Jun 05, 2019 | 144.13 | 146.53 | 144.12 | 146.41 | 1,612,709 | +2.88(+2.01%) |
Jun 04, 2019 | 141.83 | 143.72 | 140.48 | 143.53 | 1,722,516 | +3.10(+2.21%) |
Jun 03, 2019 | 144.52 | 145.31 | 139.76 | 140.43 | 2,296,137 | -3.71(-2.57%) |
May 31, 2019 | 143.42 | 145.00 | 143.42 | 144.14 | 1,212,981 | -0.71(-0.49%) |
May 30, 2019 | 144.45 | 145.30 | 143.79 | 144.85 | 825,926 | +0.94(+0.65%) |
May 29, 2019 | 145.01 | 145.10 | 143.07 | 143.91 | 1,162,134 | -1.67(-1.15%) |
May 28, 2019 | 145.80 | 147.40 | 145.44 | 145.59 | 1,583,300 | -0.11(-0.07%) |
May 24, 2019 | 145.94 | 146.76 | 145.07 | 145.69 | 1,012,910 | +0.65(+0.45%) |
May 23, 2019 | 145.59 | 146.10 | 144.14 | 145.05 | 1,615,025 | -2.02(-1.37%) |
May 22, 2019 | 146.44 | 147.66 | 146.04 | 147.06 | 1,220,129 | +0.33(+0.23%) |
May 21, 2019 | 146.22 | 147.22 | 145.38 | 146.73 | 1,301,697 | +1.49(+1.03%) |
May 20, 2019 | 144.12 | 146.50 | 144.12 | 145.24 | 1,770,105 | -0.34(-0.23%) |
May 17, 2019 | 144.38 | 145.90 | 143.89 | 145.58 | 2,334,092 | +0.17(+0.12%) |
May 16, 2019 | 143.35 | 146.23 | 142.88 | 145.41 | 2,492,562 | +1.94(+1.36%) |
May 15, 2019 | 141.93 | 143.82 | 141.42 | 143.46 | 2,268,613 | +0.77(+0.54%) |
May 14, 2019 | 141.83 | 143.86 | 141.64 | 142.69 | 2,039,389 | +1.12(+0.79%) |
May 13, 2019 | 142.60 | 143.78 | 141.33 | 141.56 | 2,109,529 | -3.39(-2.34%) |
May 10, 2019 | 143.91 | 145.29 | 142.15 | 144.96 | 1,845,634 | +0.41(+0.29%) |
May 09, 2019 | 142.23 | 144.95 | 142.03 | 144.54 | 1,782,717 | +1.24(+0.87%) |
May 08, 2019 | 142.23 | 144.01 | 141.84 | 143.30 | 1,566,631 | +0.76(+0.53%) |
May 07, 2019 | 142.37 | 144.88 | 141.63 | 142.54 | 2,368,716 | -1.71(-1.19%) |
May 06, 2019 | 141.67 | 144.65 | 141.67 | 144.25 | 1,475,447 | +0.05(+0.04%) |
May 03, 2019 | 143.75 | 144.60 | 142.68 | 144.20 | 1,590,240 | +1.59(+1.12%) |
May 02, 2019 | 141.74 | 143.29 | 140.25 | 142.61 | 2,419,670 | +0.85(+0.60%) |
May 01, 2019 | 144.93 | 145.11 | 139.27 | 141.76 | 3,703,661 | -6.22(-4.20%) |
Apr 30, 2019 | 146.98 | 148.13 | 144.94 | 147.98 | 2,229,068 | +1.26(+0.86%) |
Apr 29, 2019 | 147.50 | 147.85 | 146.35 | 146.72 | 1,411,040 | -0.64(-0.43%) |
Apr 26, 2019 | 148.02 | 148.02 | 146.45 | 147.36 | 1,013,021 | -0.14(-0.10%) |
Apr 25, 2019 | 146.44 | 147.78 | 145.37 | 147.50 | 1,562,326 | +0.32(+0.22%) |
Apr 24, 2019 | 148.75 | 148.98 | 147.16 | 147.18 | 1,967,295 | -1.39(-0.93%) |
Apr 23, 2019 | 145.84 | 148.65 | 145.66 | 148.56 | 1,630,005 | +2.82(+1.93%) |
Apr 22, 2019 | 145.51 | 146.19 | 145.24 | 145.75 | 904,124 | -0.48(-0.33%) |
Apr 18, 2019 | 147.39 | 147.39 | 145.90 | 146.22 | 1,581,686 | -0.37(-0.25%) |
Apr 17, 2019 | 146.31 | 146.70 | 145.43 | 146.59 | 1,219,791 | +0.64(+0.44%) |
Apr 16, 2019 | 148.00 | 148.00 | 145.41 | 145.96 | 1,200,694 | -1.39(-0.94%) |
Apr 15, 2019 | 146.76 | 147.50 | 146.38 | 147.34 | 1,096,587 | +0.33(+0.23%) |
Apr 12, 2019 | 145.97 | 147.07 | 144.88 | 147.01 | 1,126,665 | +1.48(+1.01%) |
Apr 11, 2019 | 144.96 | 145.61 | 144.41 | 145.53 | 1,695,189 | +1.12(+0.78%) |
Apr 10, 2019 | 144.15 | 144.77 | 143.73 | 144.41 | 1,109,686 | +0.67(+0.46%) |
Apr 09, 2019 | 143.88 | 144.62 | 143.25 | 143.74 | 1,375,959 | -0.70(-0.49%) |
Apr 08, 2019 | 143.98 | 144.57 | 143.02 | 144.44 | 1,057,681 | +0.11(+0.07%) |
Apr 05, 2019 | 144.09 | 144.41 | 143.26 | 144.34 | 1,663,781 | +0.90(+0.63%) |
Apr 04, 2019 | 145.26 | 145.26 | 142.39 | 143.43 | 1,868,935 | -1.59(-1.09%) |
Apr 03, 2019 | 146.23 | 146.23 | 144.47 | 145.02 | 1,527,142 | -0.31(-0.21%) |
Apr 02, 2019 | 146.31 | 146.47 | 144.78 | 145.32 | 1,097,380 | -0.57(-0.39%) |
Apr 01, 2019 | 145.11 | 146.12 | 144.01 | 145.89 | 2,819,034 | +2.10(+1.46%) |
Mar 29, 2019 | 143.57 | 143.95 | 142.78 | 143.79 | 2,592,708 | +1.23(+0.87%) |
Mar 28, 2019 | 141.35 | 142.71 | 141.22 | 142.56 | 1,568,967 | +1.42(+1.01%) |
Mar 27, 2019 | 140.81 | 141.56 | 139.52 | 141.14 | 1,628,212 | +0.53(+0.38%) |
Mar 26, 2019 | 139.63 | 140.67 | 138.84 | 140.61 | 1,637,346 | +2.21(+1.59%) |
Mar 25, 2019 | 138.16 | 138.82 | 137.51 | 138.40 | 1,372,175 | -0.05(-0.04%) |
Mar 22, 2019 | 139.47 | 139.80 | 138.31 | 138.46 | 1,843,745 | -1.38(-0.99%) |
Mar 21, 2019 | 138.12 | 140.46 | 138.12 | 139.83 | 2,053,207 | +1.19(+0.86%) |
Mar 20, 2019 | 139.01 | 139.52 | 138.18 | 138.65 | 2,193,926 | -0.55(-0.40%) |
Mar 19, 2019 | 139.53 | 139.69 | 138.47 | 139.19 | 1,599,479 | -0.05(-0.04%) |
Mar 18, 2019 | 139.81 | 140.25 | 138.66 | 139.25 | 1,767,079 | -0.56(-0.40%) |
Mar 15, 2019 | 137.74 | 139.85 | 137.42 | 139.81 | 6,234,541 | +1.62(+1.17%) |
Mar 14, 2019 | 138.03 | 138.33 | 137.07 | 138.19 | 2,045,001 | +0.60(+0.44%) |
Mar 13, 2019 | 137.47 | 138.61 | 137.02 | 137.58 | 1,710,048 | +0.76(+0.56%) |
Mar 12, 2019 | 136.60 | 137.56 | 136.02 | 136.82 | 1,995,848 | +0.81(+0.60%) |
Mar 11, 2019 | 134.92 | 136.10 | 134.15 | 136.01 | 2,018,649 | +1.67(+1.24%) |
Mar 08, 2019 | 134.14 | 134.65 | 133.36 | 134.34 | 2,141,797 | -1.06(-0.78%) |
Mar 07, 2019 | 136.24 | 136.81 | 135.13 | 135.41 | 3,238,550 | -1.19(-0.87%) |
Mar 06, 2019 | 136.54 | 137.30 | 136.27 | 136.59 | 1,834,740 | -0.12(-0.08%) |
Mar 05, 2019 | 137.42 | 137.55 | 136.43 | 136.71 | 3,254,032 | -0.54(-0.39%) |
Mar 04, 2019 | 137.81 | 138.20 | 135.59 | 137.25 | 4,429,660 | -0.57(-0.42%) |
Mar 01, 2019 | 138.13 | 138.28 | 137.15 | 137.82 | 1,980,087 | +0.78(+0.57%) |
Feb 28, 2019 | 136.73 | 137.51 | 136.39 | 137.04 | 2,502,752 | +0.04(+0.03%) |
Feb 27, 2019 | 136.19 | 137.37 | 135.81 | 137.00 | 1,651,587 | +0.09(+0.07%) |
Feb 26, 2019 | 136.60 | 137.38 | 136.34 | 136.91 | 1,453,904 | +0.35(+0.26%) |
Feb 25, 2019 | 137.96 | 138.40 | 136.32 | 136.56 | 1,448,585 | -0.62(-0.45%) |
Feb 22, 2019 | 135.78 | 137.20 | 135.42 | 137.18 | 1,796,394 | +1.97(+1.46%) |
Feb 21, 2019 | 134.45 | 135.67 | 133.98 | 135.21 | 1,461,903 | +0.38(+0.28%) |
Feb 20, 2019 | 134.92 | 134.96 | 133.85 | 134.83 | 1,793,972 | +0.22(+0.17%) |
Feb 19, 2019 | 133.45 | 134.82 | 133.45 | 134.60 | 1,512,894 | +0.57(+0.43%) |
Feb 15, 2019 | 133.92 | 134.61 | 132.93 | 134.03 | 3,196,815 | +1.36(+1.03%) |
Feb 14, 2019 | 134.00 | 134.33 | 132.60 | 132.67 | 2,966,050 | -2.07(-1.53%) |
Feb 13, 2019 | 134.33 | 135.54 | 134.23 | 134.74 | 2,369,421 | +0.86(+0.64%) |
Feb 12, 2019 | 133.17 | 134.26 | 132.78 | 133.88 | 2,378,487 | +1.78(+1.35%) |
Feb 11, 2019 | 131.81 | 132.30 | 131.45 | 132.10 | 2,167,903 | +0.63(+0.48%) |
Feb 08, 2019 | 129.24 | 131.51 | 128.99 | 131.47 | 1,911,635 | +1.01(+0.78%) |
Feb 07, 2019 | 128.97 | 130.65 | 128.89 | 130.46 | 2,946,003 | +0.13(+0.10%) |
Feb 06, 2019 | 129.85 | 130.83 | 129.49 | 130.33 | 2,188,133 | +0.22(+0.17%) |
Feb 05, 2019 | 129.87 | 130.29 | 129.06 | 130.11 | 2,974,822 | +1.49(+1.16%) |
Feb 04, 2019 | 126.92 | 128.68 | 126.62 | 128.62 | 3,173,155 | +1.80(+1.42%) |
Feb 01, 2019 | 125.11 | 126.89 | 125.11 | 126.82 | 3,284,028 | +1.59(+1.27%) |
Jan 31, 2019 | 124.33 | 126.40 | 123.70 | 125.23 | 6,505,987 | +0.39(+0.31%) |
Jan 30, 2019 | 122.69 | 126.08 | 120.90 | 124.84 | 4,169,944 | +4.84(+4.04%) |
Jan 29, 2019 | 121.23 | 121.68 | 119.78 | 120.00 | 1,895,276 | -1.34(-1.11%) |
Jan 28, 2019 | 120.86 | 121.55 | 120.26 | 121.34 | 2,155,876 | -0.81(-0.67%) |
Jan 25, 2019 | 121.81 | 122.45 | 121.13 | 122.16 | 1,909,625 | +1.49(+1.23%) |
Jan 24, 2019 | 120.59 | 121.53 | 119.88 | 120.67 | 2,125,241 | +0.30(+0.25%) |
Jan 23, 2019 | 119.66 | 120.56 | 118.79 | 120.38 | 2,147,400 | +1.12(+0.94%) |
Jan 22, 2019 | 119.99 | 120.47 | 118.24 | 119.26 | 3,248,331 | -1.80(-1.49%) |
Jan 18, 2019 | 120.22 | 121.23 | 119.14 | 121.06 | 2,547,134 | +2.01(+1.69%) |
Jan 17, 2019 | 118.33 | 119.78 | 118.25 | 119.05 | 2,394,991 | +0.16(+0.14%) |
Jan 16, 2019 | 118.80 | 119.60 | 118.06 | 118.89 | 2,306,059 | +0.38(+0.32%) |
Jan 15, 2019 | 117.27 | 119.30 | 117.27 | 118.50 | 3,669,555 | +1.28(+1.09%) |
Jan 14, 2019 | 116.56 | 117.89 | 116.42 | 117.22 | 1,956,958 | -0.67(-0.57%) |
Jan 11, 2019 | 118.03 | 118.21 | 117.02 | 117.89 | 1,324,041 | -0.73(-0.61%) |
Jan 10, 2019 | 116.88 | 118.73 | 116.87 | 118.62 | 2,291,294 | +0.93(+0.79%) |
Jan 09, 2019 | 118.08 | 118.08 | 115.94 | 117.69 | 2,038,946 | +0.11(+0.09%) |
Jan 08, 2019 | 117.74 | 118.59 | 115.58 | 117.58 | 2,519,940 | +0.69(+0.59%) |
Jan 07, 2019 | 117.30 | 118.35 | 115.97 | 116.89 | 3,840,545 | -0.64(-0.54%) |
Jan 04, 2019 | 114.97 | 117.66 | 114.21 | 117.53 | 2,413,357 | +4.51(+3.99%) |
Jan 03, 2019 | 115.08 | 115.79 | 112.89 | 113.02 | 4,264,219 | -3.52(-3.02%) |
Jan 02, 2019 | 115.67 | 117.12 | 115.17 | 116.54 | 2,445,633 | -0.88(-0.75%) |
Dec 31, 2018 | 116.49 | 117.47 | 115.83 | 117.42 | 2,801,736 | +1.69(+1.46%) |
Dec 28, 2018 | 116.50 | 117.55 | 114.41 | 115.73 | 1,860,156 | -0.45(-0.38%) |
Dec 27, 2018 | 112.45 | 116.20 | 111.47 | 116.17 | 2,403,779 | +1.82(+1.59%) |
Dec 26, 2018 | 110.40 | 114.43 | 108.72 | 114.36 | 2,591,840 | +5.15(+4.71%) |
Dec 24, 2018 | 111.96 | 113.06 | 109.10 | 109.21 | 1,502,597 | -3.06(-2.73%) |
Dec 21, 2018 | 116.19 | 118.17 | 112.09 | 112.27 | 4,857,311 | -4.41(-3.78%) |
Dec 20, 2018 | 116.17 | 117.43 | 114.86 | 116.68 | 4,167,041 | -0.04(-0.03%) |
Dec 19, 2018 | 116.34 | 120.12 | 115.39 | 116.71 | 3,904,616 | +0.30(+0.25%) |
Dec 18, 2018 | 119.78 | 120.44 | 115.88 | 116.42 | 7,342,014 | -2.21(-1.86%) |
Dec 17, 2018 | 120.60 | 121.72 | 117.88 | 118.63 | 4,024,823 | -2.10(-1.74%) |
Dec 14, 2018 | 122.43 | 123.04 | 120.53 | 120.73 | 2,196,498 | -3.03(-2.45%) |
Dec 13, 2018 | 124.99 | 124.99 | 122.46 | 123.76 | 2,089,918 | -0.52(-0.42%) |
Dec 12, 2018 | 126.88 | 127.00 | 124.17 | 124.28 | 2,881,926 | -0.37(-0.30%) |
Dec 11, 2018 | 126.19 | 126.75 | 123.51 | 124.65 | 2,459,462 | +0.23(+0.19%) |
Dec 10, 2018 | 124.33 | 124.92 | 121.71 | 124.42 | 1,864,558 | +0.36(+0.29%) |
Dec 07, 2018 | 126.62 | 127.79 | 123.50 | 124.07 | 3,178,627 | -3.43(-2.69%) |
Dec 06, 2018 | 126.35 | 127.54 | 123.14 | 127.49 | 3,705,478 | -0.38(-0.30%) |
Dec 04, 2018 | 130.93 | 131.52 | 127.49 | 127.88 | 4,513,238 | -3.38(-2.58%) |
Dec 03, 2018 | 132.85 | 133.27 | 129.45 | 131.26 | 4,480,237 | -0.01(-0.01%) |
Nov 30, 2018 | 130.19 | 131.39 | 129.83 | 131.27 | 4,661,365 | +1.40(+1.08%) |
Nov 29, 2018 | 131.52 | 131.90 | 129.75 | 129.87 | 1,938,731 | -2.46(-1.86%) |
Nov 28, 2018 | 129.91 | 132.37 | 129.55 | 132.33 | 3,548,026 | +2.93(+2.26%) |
Nov 27, 2018 | 128.16 | 129.41 | 127.19 | 129.40 | 1,619,700 | +0.60(+0.46%) |
Nov 26, 2018 | 127.18 | 128.88 | 126.46 | 128.80 | 1,778,297 | +3.35(+2.67%) |
Nov 23, 2018 | 124.25 | 126.36 | 124.25 | 125.45 | 759,842 | -0.17(-0.13%) |
Nov 21, 2018 | 125.62 | 125.62 | 125.62 | 0 | +0.50(+0.40%) | |
Nov 20, 2018 | 127.18 | 131.23 | 124.78 | 125.13 | 3,363,798 | -2.60(-2.04%) |
Nov 19, 2018 | 130.37 | 130.91 | 125.75 | 127.73 | 2,471,649 | -2.77(-2.12%) |
Nov 16, 2018 | 131.09 | 131.63 | 129.49 | 130.50 | 6,083,123 | -0.62(-0.48%) |
Nov 15, 2018 | 125.87 | 131.15 | 125.38 | 131.12 | 2,878,361 | +4.03(+3.17%) |
Nov 14, 2018 | 129.85 | 130.37 | 126.89 | 127.08 | 2,515,176 | -1.78(-1.38%) |
Nov 13, 2018 | 129.08 | 129.88 | 127.37 | 128.87 | 2,344,067 | +0.49(+0.38%) |
Nov 12, 2018 | 130.61 | 130.99 | 128.18 | 128.38 | 1,870,098 | -2.69(-2.05%) |
Nov 09, 2018 | 130.97 | 131.48 | 130.00 | 131.06 | 2,663,044 | -0.62(-0.47%) |
Nov 08, 2018 | 131.46 | 132.38 | 131.05 | 131.69 | 2,331,708 | -0.37(-0.28%) |
Nov 07, 2018 | 129.61 | 132.19 | 129.09 | 132.05 | 2,932,254 | +3.90(+3.04%) |
Nov 06, 2018 | 126.02 | 128.25 | 126.01 | 128.15 | 2,352,089 | +2.23(+1.77%) |
Nov 05, 2018 | 125.84 | 126.27 | 124.41 | 125.92 | 1,947,164 | +0.61(+0.49%) |
Nov 02, 2018 | 125.66 | 126.93 | 123.79 | 125.30 | 2,157,343 | -0.17(-0.13%) |
Nov 01, 2018 | 128.00 | 128.22 | 124.63 | 125.47 | 2,874,194 | -2.82(-2.20%) |
Oct 31, 2018 | 125.88 | 129.67 | 124.64 | 128.30 | 3,956,208 | +6.07(+4.97%) |
Oct 30, 2018 | 120.98 | 122.22 | 119.74 | 122.22 | 3,239,327 | +1.75(+1.45%) |
Oct 29, 2018 | 123.59 | 124.45 | 118.55 | 120.48 | 3,674,587 | -0.93(-0.77%) |
Oct 26, 2018 | 122.20 | 123.47 | 120.67 | 121.41 | 3,334,167 | -3.69(-2.95%) |
Oct 25, 2018 | 124.35 | 125.91 | 122.39 | 125.10 | 2,456,738 | +2.53(+2.06%) |
Oct 24, 2018 | 126.45 | 127.35 | 122.23 | 122.57 | 2,573,401 | -4.27(-3.36%) |
Oct 23, 2018 | 126.12 | 127.73 | 124.93 | 126.83 | 2,042,747 | -1.38(-1.08%) |
Oct 22, 2018 | 128.09 | 129.03 | 127.33 | 128.22 | 1,288,242 | +0.52(+0.40%) |
Oct 19, 2018 | 128.03 | 129.24 | 127.08 | 127.70 | 2,013,819 | +0.44(+0.34%) |
Oct 18, 2018 | 128.01 | 128.76 | 125.61 | 127.26 | 2,093,187 | -0.66(-0.52%) |
Oct 17, 2018 | 127.72 | 128.34 | 126.48 | 127.92 | 1,200,934 | +0.34(+0.27%) |
Oct 16, 2018 | 125.20 | 128.16 | 124.91 | 127.58 | 2,207,843 | +2.70(+2.16%) |
Oct 15, 2018 | 124.68 | 126.03 | 123.81 | 124.89 | 1,558,159 | -0.42(-0.33%) |
Oct 12, 2018 | 124.95 | 125.82 | 123.37 | 125.30 | 2,781,748 | +2.26(+1.84%) |
Oct 11, 2018 | 126.19 | 127.35 | 122.04 | 123.04 | 3,820,594 | -3.21(-2.54%) |
Oct 10, 2018 | 133.80 | 133.98 | 126.06 | 126.25 | 3,183,590 | -7.44(-5.57%) |
Oct 09, 2018 | 133.12 | 135.67 | 132.87 | 133.69 | 1,570,696 | +0.75(+0.56%) |
Oct 08, 2018 | 133.67 | 134.73 | 131.83 | 132.94 | 1,827,075 | -1.51(-1.12%) |
Oct 05, 2018 | 133.94 | 134.95 | 133.43 | 134.45 | 1,467,128 | +0.69(+0.51%) |
Oct 04, 2018 | 134.78 | 134.98 | 132.61 | 133.76 | 1,532,680 | -1.22(-0.90%) |
Oct 03, 2018 | 135.26 | 136.69 | 134.76 | 134.98 | 1,600,877 | -0.16(-0.12%) |
Oct 02, 2018 | 134.56 | 135.60 | 133.67 | 135.14 | 1,436,459 | +0.92(+0.68%) |
Oct 01, 2018 | 134.80 | 135.77 | 133.84 | 134.23 | 1,406,705 | +0.07(+0.05%) |
Sep 28, 2018 | 133.41 | 134.74 | 133.31 | 134.16 | 1,893,879 | +0.67(+0.50%) |
Sep 27, 2018 | 133.37 | 133.80 | 133.01 | 133.49 | 1,074,795 | +0.26(+0.19%) |
Sep 26, 2018 | 132.72 | 134.44 | 132.57 | 133.23 | 1,935,605 | +0.65(+0.49%) |
Sep 25, 2018 | 133.26 | 134.09 | 130.45 | 132.58 | 3,103,682 | -0.16(-0.12%) |
Sep 24, 2018 | 133.20 | 133.66 | 132.42 | 132.74 | 1,483,237 | -1.43(-1.07%) |
Sep 21, 2018 | 133.28 | 134.47 | 132.49 | 134.17 | 4,755,251 | +1.60(+1.21%) |
Sep 20, 2018 | 131.43 | 132.76 | 131.22 | 132.57 | 1,199,579 | +1.70(+1.30%) |
Sep 19, 2018 | 131.52 | 131.75 | 130.50 | 130.87 | 1,354,400 | -0.53(-0.40%) |
Sep 18, 2018 | 131.14 | 131.88 | 130.93 | 131.39 | 1,266,376 | +0.46(+0.35%) |
Sep 17, 2018 | 131.50 | 132.05 | 130.77 | 130.93 | 1,317,669 | -0.37(-0.28%) |
Sep 14, 2018 | 130.90 | 131.73 | 130.56 | 131.31 | 1,192,322 | +0.48(+0.37%) |
Sep 13, 2018 | 130.89 | 131.27 | 130.45 | 130.82 | 1,180,313 | +0.43(+0.33%) |
Sep 12, 2018 | 130.27 | 130.66 | 129.82 | 130.40 | 1,675,106 | +0.11(+0.09%) |
Sep 11, 2018 | 130.44 | 130.68 | 129.79 | 130.28 | 1,067,412 | -0.02(-0.01%) |
Sep 10, 2018 | 130.66 | 130.79 | 129.78 | 130.30 | 1,203,628 | +0.26(+0.20%) |
Sep 07, 2018 | 129.79 | 130.93 | 129.61 | 130.04 | 2,072,954 | -0.49(-0.37%) |
Sep 06, 2018 | 129.20 | 130.58 | 128.52 | 130.53 | 1,859,092 | +1.01(+0.78%) |
Sep 05, 2018 | 128.97 | 129.66 | 128.00 | 129.52 | 2,219,249 | +0.29(+0.23%) |
Sep 04, 2018 | 127.93 | 129.52 | 127.79 | 129.23 | 3,888,141 | -0.83(-0.64%) |
Aug 31, 2018 | 130.06 | 130.06 | 130.06 | 0 | +1.12(+0.87%) | |
Aug 30, 2018 | 129.40 | 130.10 | 128.45 | 128.94 | 1,696,131 | -0.76(-0.59%) |
Aug 29, 2018 | 128.02 | 130.00 | 127.51 | 129.71 | 2,575,781 | +2.23(+1.75%) |
Aug 28, 2018 | 127.41 | 127.86 | 126.98 | 127.47 | 3,498,930 | +0.20(+0.16%) |
Aug 27, 2018 | 127.92 | 127.92 | 126.91 | 127.27 | 1,578,121 | +0.01(+0.01%) |
Aug 24, 2018 | 127.50 | 127.66 | 126.61 | 127.26 | 1,227,050 | +0.21(+0.17%) |
Aug 23, 2018 | 126.85 | 127.56 | 126.58 | 127.05 | 1,566,455 | +0.04(+0.03%) |
Aug 22, 2018 | 126.50 | 127.29 | 126.13 | 127.00 | 1,528,908 | +0.23(+0.18%) |
Aug 21, 2018 | 126.60 | 127.17 | 126.41 | 126.77 | 2,581,568 | +0.78(+0.62%) |
Aug 20, 2018 | 126.58 | 126.62 | 125.94 | 125.99 | 1,719,911 | -0.35(-0.27%) |
Aug 17, 2018 | 125.11 | 126.69 | 124.95 | 126.34 | 2,133,996 | +1.16(+0.93%) |
Aug 16, 2018 | 125.72 | 125.72 | 123.32 | 125.18 | 1,983,693 | +0.00(+0.00%) |
Aug 15, 2018 | 124.13 | 125.60 | 123.58 | 125.18 | 2,346,149 | +0.08(+0.06%) |
Aug 14, 2018 | 123.97 | 125.35 | 123.56 | 125.10 | 4,024,957 | +1.31(+1.06%) |
Aug 13, 2018 | 123.92 | 125.23 | 123.56 | 123.79 | 1,942,168 | +0.34(+0.27%) |
Aug 10, 2018 | 122.10 | 124.06 | 122.10 | 123.45 | 2,390,238 | +0.82(+0.67%) |
Aug 09, 2018 | 122.56 | 123.31 | 122.31 | 122.63 | 3,080,087 | +0.49(+0.40%) |
Aug 08, 2018 | 122.53 | 122.69 | 121.43 | 122.15 | 1,526,298 | -0.08(-0.07%) |
Aug 07, 2018 | 120.09 | 122.51 | 119.70 | 122.23 | 2,191,253 | +2.08(+1.73%) |
Aug 06, 2018 | 119.01 | 120.20 | 118.74 | 120.14 | 1,796,643 | +1.16(+0.98%) |
Aug 03, 2018 | 118.54 | 119.11 | 117.87 | 118.98 | 2,561,856 | +0.97(+0.83%) |
Aug 02, 2018 | 116.54 | 118.33 | 115.60 | 118.01 | 2,738,554 | +0.48(+0.41%) |
Aug 01, 2018 | 115.40 | 117.94 | 114.52 | 117.53 | 4,519,471 | -2.11(-1.76%) |
Jul 31, 2018 | 119.78 | 120.05 | 118.53 | 119.64 | 2,982,793 | +0.62(+0.52%) |
Jul 30, 2018 | 121.20 | 121.72 | 118.23 | 119.02 | 2,590,168 | -2.77(-2.27%) |
Jul 27, 2018 | 123.58 | 123.77 | 121.28 | 121.78 | 1,629,974 | -1.62(-1.31%) |
Jul 26, 2018 | 123.90 | 124.42 | 123.19 | 123.40 | 1,571,009 | +0.08(+0.06%) |
Jul 25, 2018 | 121.85 | 123.48 | 121.53 | 123.33 | 1,678,008 | +1.81(+1.49%) |
Jul 24, 2018 | 122.47 | 122.73 | 120.91 | 121.52 | 1,904,141 | -0.52(-0.43%) |
Jul 23, 2018 | 121.41 | 122.08 | 121.26 | 122.04 | 1,683,615 | +0.33(+0.27%) |
Jul 20, 2018 | 119.55 | 122.51 | 119.42 | 121.71 | 1,974,104 | +0.24(+0.20%) |
Jul 19, 2018 | 119.52 | 121.93 | 119.52 | 121.47 | 1,711,171 | -0.39(-0.32%) |
Jul 18, 2018 | 121.73 | 122.19 | 121.30 | 121.86 | 2,526,683 | +0.12(+0.10%) |
Jul 17, 2018 | 121.17 | 121.96 | 120.93 | 121.74 | 1,897,682 | +0.21(+0.17%) |
Jul 16, 2018 | 121.88 | 122.13 | 121.36 | 121.53 | 1,152,260 | -0.20(-0.16%) |
Jul 13, 2018 | 122.31 | 121.29 | 121.72 | 1,321,507 | -0.14(-0.12%) | |
Jul 12, 2018 | 121.96 | 120.55 | 121.86 | 1,536,608 | +1.89(+1.57%) | |
Jul 11, 2018 | 119.44 | 120.53 | 119.01 | 119.97 | 2,474,535 | -0.53(-0.44%) |
Jul 10, 2018 | 119.54 | 120.83 | 119.33 | 120.51 | 2,973,152 | +1.28(+1.08%) |
Jul 09, 2018 | 119.04 | 119.29 | 118.06 | 119.22 | 3,102,722 | +0.27(+0.22%) |
Jul 06, 2018 | 118.79 | 119.22 | 118.54 | 118.95 | 4,395,836 | +0.45(+0.38%) |
Jul 05, 2018 | 118.46 | 118.02 | 118.50 | 2,926,220 | +0.04(+0.04%) | |
Jul 03, 2018 | 118.46 | 118.46 | 118.46 | 0 | -1.06(-0.89%) |