Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 177.26 | 177.75 | 175.63 | 176.35 | 1,268,688 | -1.15(-0.65%) |
Apr 29, 2019 | 176.61 | 178.85 | 176.50 | 177.50 | 1,798,695 | +0.41(+0.23%) |
Apr 26, 2019 | 177.75 | 178.04 | 175.41 | 177.09 | 1,585,500 | -0.20(-0.11%) |
Apr 25, 2019 | 178.34 | 179.22 | 176.61 | 177.29 | 1,713,281 | -0.98(-0.55%) |
Apr 24, 2019 | 177.79 | 179.49 | 174.41 | 178.27 | 2,474,738 | +1.49(+0.84%) |
Apr 23, 2019 | 174.51 | 177.16 | 173.03 | 176.78 | 2,411,766 | +3.76(+2.17%) |
Apr 22, 2019 | 173.20 | 173.66 | 172.04 | 173.02 | 1,260,887 | -0.29(-0.17%) |
Apr 18, 2019 | 171.74 | 174.64 | 169.72 | 173.31 | 2,293,100 | +2.08(+1.21%) |
Apr 17, 2019 | 169.89 | 171.99 | 167.93 | 171.23 | 1,633,302 | +1.90(+1.12%) |
Apr 16, 2019 | 173.00 | 173.32 | 168.73 | 169.33 | 1,759,539 | -2.68(-1.56%) |
Apr 15, 2019 | 170.02 | 173.07 | 170.02 | 172.01 | 2,475,584 | +2.13(+1.25%) |
Apr 12, 2019 | 168.50 | 170.68 | 167.50 | 169.88 | 1,523,400 | +1.88(+1.12%) |
Apr 11, 2019 | 167.69 | 168.66 | 166.93 | 168.00 | 1,409,735 | +0.54(+0.32%) |
Apr 10, 2019 | 168.30 | 169.82 | 166.68 | 167.46 | 1,573,642 | -0.06(-0.04%) |
Apr 09, 2019 | 169.41 | 169.80 | 165.53 | 167.52 | 2,475,510 | -2.25(-1.33%) |
Apr 08, 2019 | 168.78 | 170.40 | 168.36 | 169.77 | 2,135,433 | +0.40(+0.24%) |
Apr 05, 2019 | 172.04 | 172.90 | 168.84 | 169.37 | 1,951,800 | -2.00(-1.17%) |
Apr 04, 2019 | 166.27 | 171.69 | 166.15 | 171.37 | 2,789,854 | +5.16(+3.10%) |
Apr 03, 2019 | 165.60 | 167.50 | 163.95 | 166.21 | 1,864,694 | +0.74(+0.45%) |
Apr 02, 2019 | 165.61 | 166.70 | 164.01 | 165.47 | 2,207,407 | -0.05(-0.03%) |
Apr 01, 2019 | 164.76 | 167.20 | 163.22 | 165.52 | 3,971,550 | +1.65(+1.01%) |
Mar 29, 2019 | 165.91 | 168.30 | 162.95 | 163.87 | 7,223,600 | -3.67(-2.19%) |
Mar 28, 2019 | 169.15 | 171.45 | 166.10 | 167.54 | 14,695,445 | +5.29(+3.26%) |
Mar 27, 2019 | 144.32 | 162.25 | 143.88 | 162.25 | 5,469,675 | +18.69(+13.02%) |
Mar 26, 2019 | 148.01 | 148.43 | 142.80 | 143.56 | 3,009,646 | -3.02(-2.06%) |
Mar 25, 2019 | 142.91 | 147.37 | 141.34 | 146.58 | 2,539,884 | +3.37(+2.35%) |
Mar 22, 2019 | 145.73 | 147.63 | 142.24 | 143.21 | 2,644,500 | -5.70(-3.83%) |
Mar 21, 2019 | 144.64 | 149.55 | 144.54 | 148.91 | 1,672,893 | +4.56(+3.16%) |
Mar 20, 2019 | 145.42 | 145.50 | 142.13 | 144.35 | 1,267,944 | -0.64(-0.44%) |
Mar 19, 2019 | 144.66 | 146.30 | 143.77 | 144.99 | 1,176,317 | +0.66(+0.46%) |
Mar 18, 2019 | 141.65 | 144.49 | 141.51 | 144.33 | 1,534,833 | +2.54(+1.79%) |
Mar 15, 2019 | 145.23 | 145.48 | 141.55 | 141.79 | 2,251,100 | -2.39(-1.66%) |
Mar 14, 2019 | 145.09 | 145.09 | 141.01 | 144.18 | 2,283,679 | -1.23(-0.85%) |
Mar 13, 2019 | 146.15 | 147.71 | 145.25 | 145.41 | 1,309,778 | -0.38(-0.26%) |
Mar 12, 2019 | 145.28 | 146.06 | 142.67 | 145.79 | 2,090,024 | +0.50(+0.34%) |
Mar 11, 2019 | 143.00 | 145.54 | 142.35 | 145.29 | 2,086,162 | +2.78(+1.95%) |
Mar 08, 2019 | 146.01 | 146.62 | 141.78 | 142.51 | 2,785,300 | -5.19(-3.51%) |
Mar 07, 2019 | 148.37 | 148.92 | 146.42 | 147.70 | 1,465,052 | -1.39(-0.93%) |
Mar 06, 2019 | 149.60 | 150.23 | 147.66 | 149.09 | 805,264 | +0.19(+0.13%) |
Mar 05, 2019 | 148.07 | 149.68 | 147.45 | 148.90 | 983,311 | +1.12(+0.76%) |
Mar 04, 2019 | 152.10 | 152.89 | 146.46 | 147.78 | 1,449,895 | -3.60(-2.38%) |
Mar 01, 2019 | 152.56 | 153.95 | 150.19 | 151.38 | 1,671,900 | +0.96(+0.64%) |
Feb 28, 2019 | 150.18 | 151.23 | 148.53 | 150.42 | 1,160,889 | -0.14(-0.09%) |
Feb 27, 2019 | 150.00 | 152.15 | 149.05 | 150.56 | 1,146,275 | -0.42(-0.28%) |
Feb 26, 2019 | 148.20 | 151.40 | 148.19 | 150.98 | 1,468,999 | +2.44(+1.64%) |
Feb 25, 2019 | 150.12 | 151.51 | 148.05 | 148.54 | 1,216,777 | -0.72(-0.48%) |
Feb 22, 2019 | 148.70 | 149.36 | 147.50 | 149.26 | 966,700 | +1.15(+0.78%) |
Feb 21, 2019 | 147.47 | 149.11 | 147.05 | 148.11 | 939,473 | -0.01(-0.01%) |
Feb 20, 2019 | 147.45 | 149.51 | 147.03 | 148.12 | 1,291,069 | +0.55(+0.37%) |
Feb 19, 2019 | 149.18 | 149.80 | 145.53 | 147.57 | 2,451,105 | -3.52(-2.33%) |
Feb 15, 2019 | 155.60 | 156.23 | 150.54 | 151.09 | 1,926,300 | -3.76(-2.43%) |
Feb 14, 2019 | 153.51 | 156.42 | 152.35 | 154.85 | 1,112,638 | -0.42(-0.27%) |
Feb 13, 2019 | 157.93 | 158.67 | 154.11 | 155.27 | 2,078,063 | -2.05(-1.30%) |
Feb 12, 2019 | 150.86 | 157.55 | 150.57 | 157.32 | 4,021,401 | +7.53(+5.03%) |
Feb 11, 2019 | 149.70 | 151.93 | 149.28 | 149.79 | 1,465,251 | +1.17(+0.79%) |
Feb 08, 2019 | 147.13 | 150.00 | 147.00 | 148.62 | 1,450,300 | +0.99(+0.67%) |
Feb 07, 2019 | 144.33 | 147.67 | 143.06 | 147.63 | 1,788,935 | +1.87(+1.28%) |
Feb 06, 2019 | 146.96 | 147.27 | 143.47 | 145.76 | 1,434,936 | -1.13(-0.77%) |
Feb 05, 2019 | 147.55 | 151.57 | 146.68 | 146.89 | 2,133,931 | +0.25(+0.17%) |
Feb 04, 2019 | 145.34 | 147.45 | 144.68 | 146.64 | 1,687,609 | +0.52(+0.36%) |
Feb 01, 2019 | 147.45 | 147.85 | 144.36 | 146.12 | 1,749,800 | -1.69(-1.14%) |
Jan 31, 2019 | 148.31 | 148.93 | 146.31 | 147.81 | 2,497,855 | -0.80(-0.54%) |
Jan 30, 2019 | 150.14 | 150.40 | 148.23 | 148.61 | 1,379,348 | -0.34(-0.23%) |
Jan 29, 2019 | 149.83 | 149.93 | 147.81 | 148.95 | 1,297,434 | -0.75(-0.50%) |
Jan 28, 2019 | 150.34 | 150.77 | 148.62 | 149.70 | 1,416,764 | -2.19(-1.44%) |
Jan 25, 2019 | 150.00 | 152.81 | 149.30 | 151.89 | 1,731,400 | +3.46(+2.33%) |
Jan 24, 2019 | 150.00 | 150.26 | 147.23 | 148.43 | 2,033,585 | -1.42(-0.95%) |
Jan 23, 2019 | 151.43 | 151.73 | 147.75 | 149.85 | 1,601,620 | +0.38(+0.25%) |
Jan 22, 2019 | 150.52 | 151.66 | 148.32 | 149.47 | 1,828,245 | -2.60(-1.71%) |
Jan 18, 2019 | 147.52 | 152.18 | 147.07 | 152.07 | 3,277,000 | +6.93(+4.77%) |
Jan 17, 2019 | 141.73 | 146.04 | 141.73 | 145.14 | 2,971,901 | +2.90(+2.04%) |
Jan 16, 2019 | 142.36 | 143.25 | 141.37 | 142.24 | 1,779,399 | +1.11(+0.79%) |
Jan 15, 2019 | 139.36 | 141.65 | 138.51 | 141.13 | 2,599,533 | +1.40(+1.00%) |
Jan 14, 2019 | 136.64 | 145.00 | 135.38 | 139.73 | 7,149,547 | +7.57(+5.73%) |
Jan 11, 2019 | 130.97 | 133.15 | 130.57 | 132.16 | 2,949,700 | +0.55(+0.42%) |
Jan 10, 2019 | 131.03 | 132.41 | 129.50 | 131.61 | 3,400,220 | -4.39(-3.23%) |
Jan 09, 2019 | 137.50 | 137.51 | 134.64 | 136.00 | 3,339,055 | +0.14(+0.10%) |
Jan 08, 2019 | 135.52 | 137.18 | 133.67 | 135.86 | 2,321,736 | +1.76(+1.31%) |
Jan 07, 2019 | 129.33 | 135.10 | 129.33 | 134.10 | 2,860,018 | +5.55(+4.32%) |
Jan 04, 2019 | 125.85 | 129.57 | 125.31 | 128.55 | 2,184,700 | +4.19(+3.37%) |
Jan 03, 2019 | 121.85 | 126.12 | 120.32 | 124.36 | 2,896,814 | +1.01(+0.82%) |
Jan 02, 2019 | 118.89 | 124.58 | 118.28 | 123.35 | 2,084,569 | +1.74(+1.43%) |
Dec 31, 2018 | 123.12 | 123.34 | 120.56 | 121.61 | 1,447,200 | +0.21(+0.17%) |
Dec 28, 2018 | 124.40 | 125.37 | 120.64 | 121.40 | 2,166,300 | -1.94(-1.57%) |
Dec 27, 2018 | 120.64 | 124.18 | 118.69 | 123.34 | 1,950,411 | +0.68(+0.55%) |
Dec 26, 2018 | 114.13 | 122.74 | 114.10 | 122.66 | 2,555,932 | +9.40(+8.30%) |
Dec 24, 2018 | 112.21 | 115.89 | 110.71 | 113.26 | 1,627,000 | -0.48(-0.42%) |
Dec 21, 2018 | 116.76 | 119.75 | 113.53 | 113.74 | 5,420,400 | -1.27(-1.10%) |
Dec 20, 2018 | 114.83 | 118.21 | 111.34 | 115.01 | 3,266,031 | -0.70(-0.60%) |
Dec 19, 2018 | 119.52 | 120.77 | 114.15 | 115.71 | 2,758,074 | -3.49(-2.93%) |
Dec 18, 2018 | 120.02 | 122.41 | 118.38 | 119.20 | 3,706,823 | +0.33(+0.28%) |
Dec 17, 2018 | 119.83 | 122.00 | 117.50 | 118.87 | 3,899,767 | -0.25(-0.21%) |
Dec 14, 2018 | 118.43 | 122.15 | 117.61 | 119.12 | 2,954,200 | -1.08(-0.90%) |
Dec 13, 2018 | 122.99 | 125.80 | 118.15 | 120.20 | 4,675,257 | -2.45(-2.00%) |
Dec 12, 2018 | 120.21 | 123.53 | 118.50 | 122.65 | 4,589,234 | +5.80(+4.96%) |
Dec 11, 2018 | 117.03 | 119.93 | 115.80 | 116.85 | 3,045,968 | +1.84(+1.60%) |
Dec 10, 2018 | 113.35 | 116.59 | 112.37 | 115.01 | 3,937,671 | +1.14(+1.00%) |
Dec 07, 2018 | 132.00 | 136.26 | 113.61 | 113.87 | 8,058,700 | -17.57(-13.37%) |
Dec 06, 2018 | 133.00 | 134.71 | 126.56 | 131.44 | 5,576,973 | -2.18(-1.63%) |
Dec 04, 2018 | 139.50 | 139.58 | 131.32 | 133.62 | 3,244,300 | -6.27(-4.48%) |
Dec 03, 2018 | 137.00 | 140.08 | 134.10 | 139.89 | 3,644,242 | +7.34(+5.54%) |
Nov 30, 2018 | 129.25 | 133.26 | 129.25 | 132.55 | 2,660,800 | +3.09(+2.39%) |
Nov 29, 2018 | 128.03 | 130.44 | 126.84 | 129.46 | 2,076,730 | +0.47(+0.36%) |
Nov 28, 2018 | 123.94 | 129.29 | 123.94 | 128.99 | 2,211,832 | +6.22(+5.07%) |
Nov 27, 2018 | 122.90 | 124.34 | 121.40 | 122.77 | 1,464,984 | -0.99(-0.80%) |
Nov 26, 2018 | 122.04 | 125.42 | 121.87 | 123.76 | 3,320,518 | +2.90(+2.40%) |
Nov 23, 2018 | 122.50 | 124.01 | 120.61 | 120.86 | 841,300 | -3.02(-2.44%) |
Nov 21, 2018 | 123.88 | 123.88 | 123.88 | 0 | +2.49(+2.05%) | |
Nov 20, 2018 | 119.45 | 124.95 | 118.52 | 121.39 | 3,048,605 | -5.60(-4.41%) |
Nov 19, 2018 | 134.50 | 135.88 | 126.62 | 126.99 | 2,694,769 | -7.54(-5.60%) |
Nov 16, 2018 | 138.08 | 138.08 | 134.35 | 134.53 | 1,788,000 | -5.30(-3.79%) |
Nov 15, 2018 | 138.33 | 139.98 | 134.70 | 139.83 | 1,849,380 | -0.30(-0.21%) |
Nov 14, 2018 | 140.87 | 144.07 | 138.38 | 140.13 | 2,090,532 | +1.43(+1.03%) |
Nov 13, 2018 | 135.53 | 140.35 | 134.65 | 138.70 | 1,835,278 | +3.28(+2.42%) |
Nov 12, 2018 | 137.28 | 138.36 | 134.66 | 135.42 | 1,739,553 | -2.14(-1.56%) |
Nov 09, 2018 | 141.39 | 142.00 | 136.38 | 137.56 | 1,693,800 | -4.71(-3.31%) |
Nov 08, 2018 | 143.27 | 143.79 | 140.11 | 142.27 | 1,516,308 | -0.96(-0.67%) |
Nov 07, 2018 | 141.77 | 144.56 | 139.68 | 143.23 | 1,706,369 | +2.10(+1.49%) |
Nov 06, 2018 | 141.83 | 143.60 | 139.92 | 141.13 | 1,402,405 | -1.07(-0.75%) |
Nov 05, 2018 | 143.28 | 143.84 | 139.15 | 142.20 | 1,100,529 | +0.18(+0.13%) |
Nov 02, 2018 | 145.37 | 145.45 | 140.04 | 142.02 | 1,499,300 | -2.15(-1.49%) |
Nov 01, 2018 | 141.66 | 144.65 | 138.97 | 144.17 | 1,664,928 | +3.44(+2.44%) |
Oct 31, 2018 | 143.75 | 146.60 | 140.66 | 140.73 | 2,360,667 | -1.40(-0.99%) |
Oct 30, 2018 | 135.36 | 142.63 | 135.12 | 142.13 | 2,120,921 | +6.25(+4.60%) |
Oct 29, 2018 | 136.69 | 139.15 | 133.95 | 135.88 | 1,726,605 | +1.06(+0.79%) |
Oct 26, 2018 | 134.49 | 136.67 | 133.14 | 134.82 | 1,712,400 | -2.40(-1.75%) |
Oct 25, 2018 | 134.31 | 138.59 | 134.00 | 137.22 | 1,662,570 | +2.93(+2.18%) |
Oct 24, 2018 | 140.80 | 140.97 | 134.16 | 134.29 | 1,771,108 | -3.14(-2.28%) |
Oct 23, 2018 | 137.21 | 137.72 | 133.13 | 137.43 | 2,004,375 | -2.52(-1.80%) |
Oct 22, 2018 | 136.47 | 140.90 | 136.02 | 139.95 | 1,979,257 | +3.18(+2.33%) |
Oct 19, 2018 | 143.48 | 144.10 | 136.53 | 136.77 | 2,090,700 | -5.91(-4.14%) |
Oct 18, 2018 | 143.09 | 145.65 | 140.92 | 142.68 | 1,747,956 | -0.89(-0.62%) |
Oct 17, 2018 | 146.98 | 147.77 | 142.75 | 143.57 | 1,286,254 | -3.26(-2.22%) |
Oct 16, 2018 | 145.56 | 147.22 | 142.97 | 146.83 | 1,859,732 | +2.37(+1.64%) |
Oct 15, 2018 | 146.79 | 146.98 | 142.86 | 144.46 | 1,626,356 | +0.75(+0.52%) |
Oct 12, 2018 | 145.53 | 146.90 | 141.07 | 143.71 | 3,529,000 | +3.20(+2.28%) |
Oct 11, 2018 | 139.29 | 144.91 | 137.68 | 140.51 | 2,169,455 | -0.17(-0.12%) |
Oct 10, 2018 | 149.17 | 149.55 | 140.40 | 140.68 | 2,542,337 | -9.57(-6.37%) |
Oct 09, 2018 | 149.84 | 153.45 | 149.00 | 150.25 | 1,592,442 | -0.53(-0.35%) |
Oct 08, 2018 | 153.02 | 154.91 | 148.34 | 150.78 | 2,738,978 | -3.06(-1.99%) |
Oct 05, 2018 | 156.69 | 158.34 | 151.46 | 153.84 | 2,134,100 | -3.20(-2.04%) |
Oct 04, 2018 | 160.22 | 161.08 | 156.33 | 157.04 | 1,485,159 | -4.48(-2.77%) |
Oct 03, 2018 | 161.25 | 161.83 | 159.35 | 161.52 | 1,237,663 | +1.32(+0.82%) |
Oct 02, 2018 | 162.88 | 163.13 | 160.00 | 160.20 | 1,336,186 | -1.44(-0.89%) |
Oct 01, 2018 | 163.80 | 164.79 | 161.19 | 161.64 | 1,012,931 | -0.85(-0.52%) |
Sep 28, 2018 | 161.25 | 164.14 | 161.25 | 162.49 | 1,525,200 | +1.25(+0.78%) |
Sep 27, 2018 | 160.00 | 161.50 | 158.66 | 161.24 | 1,682,748 | +2.28(+1.43%) |
Sep 26, 2018 | 157.75 | 159.88 | 156.77 | 158.96 | 1,010,310 | +0.55(+0.35%) |
Sep 25, 2018 | 157.55 | 159.08 | 157.08 | 158.41 | 1,220,388 | +1.07(+0.68%) |
Sep 24, 2018 | 156.79 | 157.78 | 156.03 | 157.34 | 1,196,230 | +0.35(+0.22%) |
Sep 21, 2018 | 156.59 | 158.13 | 154.63 | 156.99 | 2,070,800 | +1.02(+0.65%) |
Sep 20, 2018 | 155.45 | 156.40 | 154.39 | 155.97 | 1,240,527 | +0.76(+0.49%) |
Sep 19, 2018 | 158.63 | 158.63 | 154.05 | 155.21 | 1,621,153 | -3.23(-2.04%) |
Sep 18, 2018 | 155.69 | 158.94 | 153.80 | 158.44 | 1,434,171 | +3.06(+1.97%) |
Sep 17, 2018 | 159.10 | 160.68 | 154.82 | 155.38 | 2,618,560 | +1.67(+1.09%) |
Sep 14, 2018 | 154.73 | 155.64 | 152.47 | 153.71 | 1,193,400 | -0.89(-0.58%) |
Sep 13, 2018 | 153.16 | 154.82 | 152.20 | 154.60 | 1,271,806 | +1.59(+1.04%) |
Sep 12, 2018 | 153.30 | 154.07 | 150.87 | 153.01 | 1,372,282 | -0.22(-0.14%) |
Sep 11, 2018 | 154.17 | 155.25 | 152.20 | 153.23 | 1,486,503 | -0.88(-0.57%) |
Sep 10, 2018 | 151.50 | 154.78 | 151.50 | 154.11 | 1,364,500 | +3.29(+2.18%) |
Sep 07, 2018 | 150.74 | 153.99 | 150.59 | 150.82 | 2,052,300 | -0.18(-0.12%) |
Sep 06, 2018 | 153.57 | 154.97 | 150.78 | 151.00 | 2,365,800 | -1.74(-1.14%) |
Sep 05, 2018 | 157.17 | 157.29 | 152.08 | 152.74 | 2,637,379 | -4.55(-2.89%) |
Sep 04, 2018 | 154.86 | 160.00 | 154.71 | 157.29 | 4,463,407 | +2.36(+1.52%) |
Aug 31, 2018 | 154.93 | 154.93 | 154.93 | 0 | +17.93(+13.09%) | |
Aug 30, 2018 | 137.80 | 138.38 | 135.69 | 137.00 | 4,242,810 | -1.70(-1.23%) |
Aug 29, 2018 | 138.70 | 138.94 | 135.08 | 138.70 | 2,153,982 | +0.02(+0.01%) |
Aug 28, 2018 | 138.32 | 139.27 | 137.12 | 138.68 | 1,907,256 | +0.52(+0.38%) |
Aug 27, 2018 | 139.22 | 140.42 | 137.79 | 138.16 | 1,469,060 | -0.60(-0.43%) |
Aug 24, 2018 | 137.15 | 140.33 | 136.68 | 138.76 | 1,884,400 | +2.56(+1.88%) |
Aug 23, 2018 | 135.49 | 137.57 | 134.61 | 136.20 | 1,049,741 | +0.72(+0.53%) |
Aug 22, 2018 | 136.28 | 138.24 | 135.38 | 135.48 | 1,294,307 | -0.13(-0.10%) |
Aug 21, 2018 | 137.30 | 139.64 | 134.69 | 135.61 | 1,593,667 | -1.06(-0.78%) |
Aug 20, 2018 | 130.93 | 137.19 | 130.30 | 136.67 | 2,691,658 | +6.48(+4.98%) |
Aug 17, 2018 | 130.25 | 130.90 | 129.08 | 130.19 | 1,061,500 | +0.72(+0.56%) |
Aug 16, 2018 | 129.20 | 130.48 | 127.17 | 129.47 | 1,336,412 | +3.02(+2.39%) |
Aug 15, 2018 | 128.90 | 128.90 | 125.06 | 126.45 | 1,320,741 | -3.02(-2.33%) |
Aug 14, 2018 | 130.50 | 130.92 | 127.59 | 129.47 | 1,860,091 | -0.47(-0.36%) |
Aug 13, 2018 | 131.08 | 131.88 | 129.29 | 129.94 | 1,786,610 | -0.58(-0.44%) |
Aug 10, 2018 | 127.48 | 130.76 | 126.78 | 130.52 | 1,881,800 | +2.36(+1.84%) |
Aug 09, 2018 | 127.74 | 128.69 | 127.11 | 128.16 | 925,596 | +0.98(+0.77%) |
Aug 08, 2018 | 125.77 | 127.65 | 124.85 | 127.18 | 1,534,491 | +1.60(+1.27%) |
Aug 07, 2018 | 127.08 | 127.30 | 124.99 | 125.58 | 1,442,362 | -0.73(-0.58%) |
Aug 06, 2018 | 125.99 | 126.52 | 124.38 | 126.31 | 1,266,967 | +0.23(+0.18%) |
Aug 03, 2018 | 124.35 | 126.33 | 124.35 | 126.08 | 1,984,000 | +1.69(+1.36%) |
Aug 02, 2018 | 120.93 | 125.22 | 120.53 | 124.39 | 1,793,678 | +3.84(+3.19%) |
Aug 01, 2018 | 120.18 | 121.81 | 119.55 | 120.55 | 1,886,239 | +0.60(+0.50%) |
Jul 31, 2018 | 118.86 | 120.64 | 117.65 | 119.95 | 1,073,510 | +1.11(+0.93%) |
Jul 30, 2018 | 120.04 | 121.25 | 118.65 | 118.84 | 1,303,195 | -1.16(-0.97%) |
Jul 27, 2018 | 124.42 | 124.92 | 118.85 | 120.00 | 1,858,100 | -4.49(-3.61%) |
Jul 26, 2018 | 124.75 | 126.16 | 123.19 | 124.49 | 1,003,917 | -0.54(-0.43%) |
Jul 25, 2018 | 125.49 | 122.94 | 125.03 | 1,360,602 | +2.05(+1.67%) | |
Jul 24, 2018 | 125.93 | 126.39 | 122.40 | 122.98 | 1,687,949 | -2.39(-1.91%) |
Jul 23, 2018 | 126.45 | 126.97 | 125.07 | 125.37 | 1,273,797 | -1.08(-0.85%) |
Jul 20, 2018 | 127.60 | 128.90 | 126.29 | 126.45 | 1,409,531 | -1.34(-1.05%) |
Jul 19, 2018 | 128.70 | 129.01 | 127.00 | 127.79 | 1,069,999 | -1.02(-0.79%) |
Jul 18, 2018 | 129.36 | 129.95 | 127.52 | 128.81 | 1,155,757 | -0.64(-0.49%) |
Jul 17, 2018 | 127.02 | 130.41 | 127.02 | 129.45 | 2,422,951 | +2.19(+1.72%) |
Jul 16, 2018 | 125.27 | 127.49 | 124.79 | 127.26 | 905,275 | +1.81(+1.44%) |
Jul 13, 2018 | 124.91 | 125.45 | 880,973 | -0.27(-0.21%) | ||
Jul 12, 2018 | 126.47 | 126.64 | 125.02 | 125.72 | 762,819 | +0.06(+0.05%) |
Jul 11, 2018 | 126.19 | 126.45 | 124.62 | 125.66 | 1,060,531 | -1.72(-1.35%) |
Jul 10, 2018 | 126.85 | 128.23 | 126.27 | 127.38 | 1,224,501 | +0.85(+0.67%) |
Jul 09, 2018 | 130.00 | 130.49 | 125.88 | 126.53 | 2,048,959 | -2.01(-1.56%) |
Jul 06, 2018 | 124.73 | 128.88 | 124.50 | 128.54 | 2,077,243 | +4.02(+3.23%) |
Jul 05, 2018 | 125.81 | 125.81 | 123.95 | 124.52 | 1,323,527 | -0.71(-0.57%) |
Jul 03, 2018 | 125.23 | 125.23 | 125.23 | 0 | -0.25(-0.20%) | |
Jul 02, 2018 | 124.99 | 125.53 | 123.29 | 125.48 | 1,387,096 | +0.63(+0.50%) |
Jun 29, 2018 | 126.24 | 127.49 | 124.85 | 124.85 | 1,142,970 | -0.09(-0.07%) |
Jun 28, 2018 | 123.79 | 125.25 | 122.78 | 124.94 | 1,816,183 | +1.06(+0.86%) |
Jun 27, 2018 | 126.50 | 127.59 | 123.05 | 123.88 | 1,618,828 | -2.91(-2.30%) |
Jun 26, 2018 | 127.00 | 127.60 | 125.59 | 126.79 | 1,620,028 | +1.93(+1.55%) |
Jun 25, 2018 | 124.26 | 126.43 | 122.47 | 124.86 | 1,915,888 | +0.68(+0.55%) |
Jun 22, 2018 | 128.60 | 128.60 | 124.17 | 124.18 | 2,792,042 | -3.53(-2.76%) |
Jun 21, 2018 | 128.54 | 129.58 | 126.73 | 127.71 | 1,304,259 | -0.56(-0.44%) |
Jun 20, 2018 | 128.49 | 128.51 | 127.07 | 128.27 | 1,237,533 | +0.17(+0.13%) |
Jun 19, 2018 | 128.30 | 129.32 | 126.83 | 128.10 | 2,022,274 | -1.59(-1.23%) |
Jun 18, 2018 | 127.59 | 129.79 | 126.90 | 129.69 | 1,805,317 | +1.32(+1.03%) |
Jun 15, 2018 | 128.91 | 125.88 | 128.37 | 2,195,275 | +2.49(+1.98%) | |
Jun 14, 2018 | 125.09 | 126.42 | 124.64 | 125.88 | 2,075,804 | +0.75(+0.60%) |
Jun 13, 2018 | 125.38 | 127.34 | 124.68 | 125.13 | 3,320,763 | +0.17(+0.14%) |
Jun 12, 2018 | 122.52 | 125.23 | 122.15 | 124.96 | 1,957,875 | +2.59(+2.12%) |
Jun 11, 2018 | 122.72 | 122.75 | 120.55 | 122.37 | 2,779,756 | +0.35(+0.29%) |
Jun 08, 2018 | 121.47 | 122.95 | 120.59 | 122.02 | 3,347,530 | -0.68(-0.55%) |
Jun 07, 2018 | 124.70 | 126.47 | 122.22 | 122.70 | 2,647,639 | -1.49(-1.20%) |
Jun 06, 2018 | 124.17 | 126.85 | 123.88 | 124.19 | 2,470,931 | +0.14(+0.11%) |
Jun 05, 2018 | 124.70 | 125.77 | 123.92 | 124.05 | 2,775,871 | -0.93(-0.74%) |
Jun 04, 2018 | 122.62 | 125.10 | 121.53 | 124.98 | 3,984,476 | +2.79(+2.28%) |
Jun 01, 2018 | 113.95 | 123.84 | 113.20 | 122.19 | 14,155,520 | +17.14(+16.32%) |
May 31, 2018 | 106.15 | 106.46 | 103.80 | 105.05 | 4,978,296 | -0.58(-0.55%) |
May 30, 2018 | 105.94 | 106.98 | 104.60 | 105.63 | 3,368,055 | -0.05(-0.05%) |
May 29, 2018 | 106.25 | 107.68 | 105.51 | 105.68 | 2,100,464 | -0.50(-0.47%) |
May 25, 2018 | 106.18 | 106.18 | 106.18 | 0 | -0.23(-0.22%) | |
May 24, 2018 | 105.06 | 106.68 | 104.86 | 106.41 | 1,763,697 | +1.14(+1.08%) |
May 23, 2018 | 102.55 | 106.54 | 102.02 | 105.27 | 2,691,229 | +2.39(+2.32%) |
May 22, 2018 | 103.75 | 104.13 | 102.75 | 102.88 | 1,805,420 | -0.86(-0.83%) |
May 21, 2018 | 103.49 | 105.26 | 103.16 | 103.74 | 1,864,181 | +0.92(+0.89%) |
May 18, 2018 | 101.50 | 103.12 | 101.50 | 102.82 | 1,684,771 | +0.82(+0.80%) |
May 17, 2018 | 101.72 | 103.04 | 101.37 | 102.00 | 1,106,746 | +0.35(+0.34%) |
May 16, 2018 | 99.40 | 101.94 | 99.00 | 101.65 | 1,430,148 | +2.70(+2.73%) |
May 15, 2018 | 98.21 | 99.91 | 97.78 | 98.95 | 1,135,922 | +0.23(+0.23%) |
May 14, 2018 | 98.94 | 98.97 | 98.04 | 98.72 | 1,508,143 | +0.18(+0.18%) |
May 11, 2018 | 97.77 | 98.70 | 97.55 | 98.54 | 910,635 | +0.63(+0.64%) |
May 10, 2018 | 99.31 | 99.46 | 97.28 | 97.91 | 1,167,637 | -1.05(-1.06%) |
May 09, 2018 | 98.19 | 99.06 | 97.44 | 98.96 | 919,285 | +0.76(+0.77%) |
May 08, 2018 | 96.83 | 98.28 | 96.79 | 98.20 | 1,007,073 | +1.03(+1.06%) |
May 07, 2018 | 95.76 | 97.51 | 95.76 | 97.17 | 2,421,612 | +1.68(+1.76%) |
May 04, 2018 | 99.49 | 99.65 | 95.39 | 95.49 | 3,797,555 | -4.37(-4.38%) |
May 03, 2018 | 99.07 | 100.45 | 99.00 | 99.86 | 1,443,112 | +0.12(+0.12%) |
May 02, 2018 | 99.89 | 100.73 | 99.40 | 99.74 | 1,244,171 | +0.04(+0.04%) |