Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 135.04 | 141.40 | 134.96 | 140.91 | 87,851 | +5.19(+3.82%) |
Apr 29, 2019 | 140.64 | 142.82 | 135.46 | 135.72 | 77,376 | -4.45(-3.18%) |
Apr 26, 2019 | 141.63 | 141.63 | 138.23 | 140.18 | 99,373 | -0.80(-0.56%) |
Apr 25, 2019 | 138.12 | 141.19 | 136.68 | 140.97 | 50,623 | +1.57(+1.12%) |
Apr 24, 2019 | 139.83 | 140.46 | 137.29 | 139.41 | 84,049 | +0.19(+0.14%) |
Apr 23, 2019 | 138.65 | 139.81 | 137.06 | 139.22 | 52,382 | +0.32(+0.23%) |
Apr 22, 2019 | 138.77 | 141.25 | 138.56 | 138.89 | 49,726 | -1.00(-0.72%) |
Apr 18, 2019 | 140.19 | 140.92 | 139.34 | 139.90 | 32,813 | -0.73(-0.52%) |
Apr 17, 2019 | 139.02 | 141.48 | 138.77 | 140.62 | 59,144 | +2.07(+1.50%) |
Apr 16, 2019 | 136.99 | 139.10 | 136.99 | 138.55 | 27,621 | +1.13(+0.82%) |
Apr 15, 2019 | 137.22 | 139.06 | 136.89 | 137.42 | 42,553 | -0.51(-0.37%) |
Apr 12, 2019 | 138.88 | 139.78 | 136.92 | 137.94 | 37,951 | -1.48(-1.06%) |
Apr 11, 2019 | 140.46 | 140.46 | 138.09 | 139.42 | 50,206 | -0.13(-0.09%) |
Apr 10, 2019 | 142.77 | 143.66 | 138.52 | 139.54 | 65,126 | -3.06(-2.14%) |
Apr 09, 2019 | 140.68 | 143.70 | 139.64 | 142.60 | 85,289 | +2.32(+1.65%) |
Apr 08, 2019 | 141.62 | 142.65 | 139.60 | 140.28 | 111,472 | -1.47(-1.04%) |
Apr 05, 2019 | 140.38 | 141.75 | 139.47 | 141.75 | 54,299 | +2.40(+1.72%) |
Apr 04, 2019 | 137.81 | 139.79 | 137.81 | 139.36 | 69,512 | +1.04(+0.75%) |
Apr 03, 2019 | 137.55 | 141.87 | 137.34 | 138.31 | 77,835 | +1.07(+0.78%) |
Apr 02, 2019 | 137.66 | 137.66 | 135.75 | 137.24 | 74,858 | -0.09(-0.06%) |
Apr 01, 2019 | 139.15 | 139.15 | 136.49 | 137.33 | 75,335 | -1.20(-0.87%) |
Mar 29, 2019 | 134.64 | 138.77 | 134.64 | 138.53 | 104,744 | +4.69(+3.50%) |
Mar 28, 2019 | 132.03 | 135.65 | 131.03 | 133.84 | 78,725 | +1.37(+1.03%) |
Mar 27, 2019 | 133.08 | 133.64 | 131.47 | 132.47 | 77,912 | -0.65(-0.49%) |
Mar 26, 2019 | 133.43 | 136.06 | 131.99 | 133.12 | 64,332 | -0.99(-0.74%) |
Mar 25, 2019 | 132.27 | 135.83 | 131.43 | 134.12 | 97,687 | +2.40(+1.82%) |
Mar 22, 2019 | 138.12 | 139.54 | 131.50 | 131.72 | 63,757 | -7.14(-5.14%) |
Mar 21, 2019 | 140.51 | 142.10 | 138.58 | 138.86 | 77,786 | -2.17(-1.54%) |
Mar 20, 2019 | 140.79 | 141.86 | 138.16 | 141.03 | 57,116 | +1.06(+0.76%) |
Mar 19, 2019 | 140.32 | 140.77 | 138.89 | 139.97 | 88,507 | +0.39(+0.28%) |
Mar 18, 2019 | 136.57 | 139.99 | 136.57 | 139.59 | 95,365 | +2.44(+1.78%) |
Mar 15, 2019 | 134.98 | 137.24 | 134.54 | 137.15 | 147,600 | +2.68(+1.99%) |
Mar 14, 2019 | 134.19 | 134.96 | 131.25 | 134.47 | 112,224 | +0.43(+0.32%) |
Mar 13, 2019 | 134.49 | 135.61 | 132.11 | 134.04 | 69,620 | -1.07(-0.79%) |
Mar 12, 2019 | 138.70 | 138.74 | 134.79 | 135.11 | 86,761 | -2.66(-1.93%) |
Mar 11, 2019 | 140.01 | 140.04 | 137.12 | 137.77 | 57,178 | +0.87(+0.64%) |
Mar 08, 2019 | 133.94 | 137.57 | 133.64 | 136.90 | 36,433 | +2.32(+1.72%) |
Mar 07, 2019 | 140.23 | 140.23 | 134.58 | 134.58 | 66,879 | -5.60(-4.00%) |
Mar 06, 2019 | 139.54 | 140.43 | 136.33 | 140.18 | 65,490 | -0.44(-0.32%) |
Mar 05, 2019 | 140.76 | 142.36 | 140.55 | 140.62 | 56,941 | -0.50(-0.35%) |
Mar 04, 2019 | 142.39 | 142.39 | 139.93 | 141.12 | 52,757 | -1.22(-0.85%) |
Mar 01, 2019 | 144.60 | 145.73 | 139.51 | 142.34 | 76,953 | -2.63(-1.81%) |
Feb 28, 2019 | 149.53 | 149.53 | 144.74 | 144.97 | 86,342 | -4.04(-2.71%) |
Feb 27, 2019 | 146.75 | 149.28 | 145.85 | 149.01 | 139,913 | +2.40(+1.64%) |
Feb 26, 2019 | 143.14 | 147.50 | 143.14 | 146.61 | 104,099 | +4.17(+2.93%) |
Feb 25, 2019 | 143.19 | 144.63 | 141.79 | 142.44 | 76,106 | +0.09(+0.07%) |
Feb 22, 2019 | 141.31 | 143.58 | 141.31 | 142.34 | 89,564 | +1.52(+1.08%) |
Feb 21, 2019 | 142.16 | 142.16 | 139.24 | 140.83 | 110,352 | -0.92(-0.65%) |
Feb 20, 2019 | 139.37 | 142.49 | 138.85 | 141.75 | 95,508 | +2.75(+1.98%) |
Feb 19, 2019 | 140.47 | 141.01 | 138.21 | 139.00 | 74,929 | -0.69(-0.49%) |
Feb 15, 2019 | 139.75 | 139.76 | 136.86 | 139.69 | 127,165 | +0.82(+0.59%) |
Feb 14, 2019 | 138.50 | 139.43 | 137.79 | 138.87 | 183,781 | +0.70(+0.51%) |
Feb 13, 2019 | 141.56 | 141.59 | 137.81 | 138.17 | 84,879 | -4.98(-3.48%) |
Feb 12, 2019 | 141.90 | 144.95 | 141.90 | 143.15 | 43,927 | +0.83(+0.58%) |
Feb 11, 2019 | 142.05 | 142.64 | 139.09 | 142.32 | 97,626 | -0.76(-0.53%) |
Feb 08, 2019 | 145.85 | 145.90 | 142.13 | 143.08 | 57,802 | -2.42(-1.66%) |
Feb 07, 2019 | 149.47 | 149.47 | 144.32 | 145.50 | 76,739 | -4.78(-3.18%) |
Feb 06, 2019 | 153.59 | 154.78 | 149.87 | 150.28 | 37,356 | -3.27(-2.13%) |
Feb 05, 2019 | 149.50 | 155.24 | 149.50 | 153.55 | 53,227 | +2.91(+1.93%) |
Feb 04, 2019 | 147.86 | 151.24 | 147.86 | 150.63 | 33,128 | +1.61(+1.08%) |
Feb 01, 2019 | 153.99 | 157.14 | 148.98 | 149.03 | 71,464 | -6.79(-4.36%) |
Jan 31, 2019 | 157.79 | 158.30 | 154.51 | 155.82 | 35,330 | +2.00(+1.30%) |
Jan 30, 2019 | 154.40 | 154.77 | 151.53 | 153.82 | 37,868 | -0.14(-0.09%) |
Jan 29, 2019 | 152.76 | 155.67 | 152.76 | 153.96 | 37,382 | +0.01(+0.01%) |
Jan 28, 2019 | 153.68 | 154.02 | 151.63 | 153.95 | 39,163 | -0.79(-0.51%) |
Jan 25, 2019 | 154.03 | 154.83 | 152.90 | 154.74 | 62,706 | +0.62(+0.41%) |
Jan 24, 2019 | 153.14 | 155.17 | 153.14 | 154.11 | 72,467 | +0.68(+0.44%) |
Jan 23, 2019 | 151.08 | 153.89 | 151.08 | 153.44 | 57,634 | +2.47(+1.64%) |
Jan 22, 2019 | 149.85 | 152.25 | 148.50 | 150.96 | 72,087 | -0.59(-0.39%) |
Jan 18, 2019 | 151.88 | 151.88 | 149.43 | 151.55 | 37,250 | -0.21(-0.14%) |
Jan 17, 2019 | 150.28 | 152.50 | 149.04 | 151.76 | 30,064 | +0.18(+0.12%) |
Jan 16, 2019 | 150.86 | 152.83 | 150.43 | 151.59 | 56,023 | +1.40(+0.93%) |
Jan 15, 2019 | 145.71 | 150.69 | 145.71 | 150.19 | 49,747 | +3.90(+2.66%) |
Jan 14, 2019 | 145.74 | 150.06 | 144.22 | 146.29 | 107,228 | -1.46(-0.99%) |
Jan 11, 2019 | 147.31 | 148.97 | 146.15 | 147.75 | 34,798 | -0.40(-0.27%) |
Jan 10, 2019 | 144.89 | 148.19 | 144.25 | 148.15 | 48,279 | +2.78(+1.91%) |
Jan 09, 2019 | 143.39 | 147.86 | 143.39 | 145.37 | 51,899 | +1.95(+1.36%) |
Jan 08, 2019 | 140.50 | 144.56 | 140.44 | 143.42 | 49,632 | +2.98(+2.12%) |
Jan 07, 2019 | 139.60 | 141.78 | 137.31 | 140.44 | 65,448 | +3.58(+2.62%) |
Jan 04, 2019 | 132.39 | 137.78 | 132.28 | 136.86 | 83,609 | +5.19(+3.94%) |
Jan 03, 2019 | 135.18 | 137.39 | 130.00 | 131.67 | 49,515 | -2.28(-1.70%) |
Jan 02, 2019 | 128.16 | 134.46 | 128.16 | 133.94 | 117,382 | +4.97(+3.86%) |
Dec 31, 2018 | 133.07 | 133.07 | 128.84 | 128.97 | 45,307 | -3.25(-2.46%) |
Dec 28, 2018 | 132.10 | 133.20 | 130.89 | 132.22 | 54,182 | +0.18(+0.14%) |
Dec 27, 2018 | 130.08 | 132.50 | 129.29 | 132.04 | 50,542 | +0.92(+0.70%) |
Dec 26, 2018 | 129.09 | 131.40 | 128.63 | 131.13 | 33,099 | +2.06(+1.59%) |
Dec 24, 2018 | 129.67 | 132.20 | 128.80 | 129.07 | 23,938 | -1.18(-0.91%) |
Dec 21, 2018 | 130.90 | 132.24 | 129.74 | 130.25 | 61,539 | -0.04(-0.03%) |
Dec 20, 2018 | 129.74 | 132.19 | 127.40 | 130.29 | 116,626 | +1.62(+1.26%) |
Dec 19, 2018 | 128.12 | 132.97 | 127.96 | 128.67 | 151,251 | +0.48(+0.37%) |
Dec 18, 2018 | 126.36 | 129.81 | 125.37 | 128.19 | 129,260 | +2.21(+1.75%) |
Dec 17, 2018 | 124.22 | 127.41 | 123.12 | 125.98 | 59,994 | +1.82(+1.46%) |
Dec 14, 2018 | 123.96 | 127.89 | 123.17 | 124.16 | 80,222 | -0.75(-0.60%) |
Dec 13, 2018 | 125.75 | 125.75 | 121.50 | 124.92 | 77,904 | -1.90(-1.50%) |
Dec 12, 2018 | 127.29 | 131.55 | 126.32 | 126.82 | 107,239 | +5.58(+4.61%) |
Dec 11, 2018 | 123.44 | 124.48 | 119.41 | 121.24 | 71,256 | -0.48(-0.39%) |
Dec 10, 2018 | 120.32 | 124.08 | 117.30 | 121.72 | 79,909 | +1.80(+1.50%) |
Dec 07, 2018 | 119.09 | 122.52 | 118.71 | 119.92 | 134,171 | +1.01(+0.85%) |
Dec 06, 2018 | 115.52 | 119.56 | 115.00 | 118.91 | 96,950 | +2.38(+2.04%) |
Dec 04, 2018 | 115.91 | 117.50 | 113.75 | 116.53 | 54,182 | +0.60(+0.52%) |
Dec 03, 2018 | 116.73 | 122.54 | 113.40 | 115.93 | 81,622 | +1.22(+1.06%) |
Nov 30, 2018 | 116.83 | 118.06 | 114.53 | 114.71 | 108,481 | -2.00(-1.71%) |
Nov 29, 2018 | 115.87 | 118.28 | 115.87 | 116.71 | 26,696 | +0.52(+0.45%) |
Nov 28, 2018 | 111.76 | 117.04 | 111.76 | 116.18 | 60,914 | +4.09(+3.64%) |
Nov 27, 2018 | 113.98 | 116.08 | 111.67 | 112.10 | 50,417 | +0.29(+0.26%) |
Nov 26, 2018 | 117.57 | 118.38 | 109.57 | 111.81 | 57,175 | -5.41(-4.62%) |
Nov 23, 2018 | 117.41 | 119.48 | 117.17 | 117.22 | 14,129 | -1.88(-1.58%) |
Nov 21, 2018 | 119.10 | 119.10 | 119.10 | 0 | -0.98(-0.81%) | |
Nov 20, 2018 | 123.44 | 123.52 | 119.58 | 120.08 | 54,800 | -5.63(-4.48%) |
Nov 19, 2018 | 124.56 | 126.58 | 123.25 | 125.71 | 62,188 | +0.65(+0.52%) |
Nov 16, 2018 | 123.81 | 126.71 | 123.62 | 125.06 | 46,592 | +1.37(+1.11%) |
Nov 15, 2018 | 120.80 | 125.67 | 119.45 | 123.69 | 134,699 | +2.89(+2.40%) |
Nov 14, 2018 | 126.84 | 126.94 | 119.23 | 120.79 | 100,774 | -3.82(-3.07%) |
Nov 13, 2018 | 128.23 | 128.23 | 121.78 | 124.61 | 47,777 | -3.25(-2.54%) |
Nov 12, 2018 | 130.72 | 132.24 | 126.25 | 127.86 | 58,791 | -3.19(-2.43%) |
Nov 09, 2018 | 135.49 | 135.49 | 125.95 | 131.05 | 125,997 | -5.16(-3.78%) |
Nov 08, 2018 | 145.50 | 145.50 | 133.80 | 136.21 | 91,509 | -12.04(-8.12%) |
Nov 07, 2018 | 153.78 | 155.85 | 145.86 | 148.25 | 58,916 | -4.76(-3.11%) |
Nov 06, 2018 | 154.54 | 157.88 | 151.05 | 153.01 | 30,952 | -2.24(-1.45%) |
Nov 05, 2018 | 147.06 | 156.06 | 147.06 | 155.25 | 52,235 | +8.56(+5.83%) |
Nov 02, 2018 | 151.29 | 153.68 | 146.69 | 146.69 | 54,415 | -4.22(-2.80%) |
Nov 01, 2018 | 144.74 | 150.92 | 144.15 | 150.92 | 86,725 | +9.60(+6.79%) |
Oct 31, 2018 | 137.84 | 142.88 | 137.01 | 141.32 | 100,774 | +4.82(+3.53%) |
Oct 30, 2018 | 137.07 | 138.88 | 132.37 | 136.50 | 94,790 | -2.38(-1.71%) |
Oct 29, 2018 | 146.95 | 146.95 | 135.92 | 138.88 | 118,992 | -8.33(-5.66%) |
Oct 26, 2018 | 145.08 | 148.46 | 144.50 | 147.21 | 34,681 | +1.68(+1.15%) |
Oct 25, 2018 | 143.87 | 146.74 | 143.14 | 145.53 | 110,717 | +3.69(+2.60%) |
Oct 24, 2018 | 152.70 | 152.70 | 140.62 | 141.84 | 90,924 | -10.33(-6.79%) |
Oct 23, 2018 | 154.73 | 154.79 | 150.47 | 152.17 | 75,513 | -5.69(-3.60%) |
Oct 22, 2018 | 162.56 | 162.77 | 155.87 | 157.85 | 40,200 | -3.82(-2.36%) |
Oct 19, 2018 | 157.84 | 161.67 | 155.90 | 161.67 | 35,148 | +5.34(+3.42%) |
Oct 18, 2018 | 162.54 | 162.58 | 156.04 | 156.33 | 31,604 | -6.32(-3.89%) |
Oct 17, 2018 | 165.40 | 165.40 | 161.91 | 162.65 | 19,025 | -2.59(-1.57%) |
Oct 16, 2018 | 161.71 | 166.27 | 161.71 | 165.24 | 22,086 | +2.83(+1.74%) |
Oct 15, 2018 | 159.30 | 162.41 | 159.30 | 162.41 | 23,506 | +0.90(+0.56%) |
Oct 12, 2018 | 163.82 | 163.82 | 159.84 | 161.51 | 51,379 | +1.64(+1.03%) |
Oct 11, 2018 | 163.34 | 164.22 | 157.51 | 159.87 | 36,818 | -3.72(-2.27%) |
Oct 10, 2018 | 168.70 | 168.78 | 163.40 | 163.58 | 58,309 | -5.47(-3.24%) |
Oct 09, 2018 | 165.64 | 170.90 | 165.00 | 169.06 | 51,142 | +0.87(+0.52%) |
Oct 08, 2018 | 166.31 | 169.18 | 166.31 | 168.18 | 34,174 | -1.07(-0.63%) |
Oct 05, 2018 | 167.02 | 169.96 | 167.02 | 169.25 | 41,454 | +2.49(+1.49%) |
Oct 04, 2018 | 167.27 | 169.55 | 166.25 | 166.76 | 35,272 | -5.76(-3.34%) |
Oct 03, 2018 | 175.47 | 177.06 | 171.73 | 172.52 | 23,242 | -1.90(-1.09%) |
Oct 02, 2018 | 176.37 | 176.37 | 172.21 | 174.43 | 17,637 | -1.83(-1.04%) |
Oct 01, 2018 | 176.41 | 178.22 | 174.65 | 176.26 | 31,911 | +0.59(+0.34%) |
Sep 28, 2018 | 175.85 | 176.99 | 173.79 | 175.67 | 148,184 | -0.59(-0.34%) |
Sep 27, 2018 | 174.95 | 176.60 | 174.64 | 176.26 | 28,998 | +2.17(+1.24%) |
Sep 26, 2018 | 172.12 | 174.90 | 172.12 | 174.09 | 35,382 | +2.09(+1.22%) |
Sep 25, 2018 | 174.06 | 174.06 | 170.23 | 172.00 | 38,896 | +0.65(+0.38%) |
Sep 24, 2018 | 174.60 | 178.97 | 171.08 | 171.35 | 45,502 | -3.25(-1.86%) |
Sep 21, 2018 | 174.60 | 175.38 | 173.55 | 174.60 | 59,437 | -0.85(-0.48%) |
Sep 20, 2018 | 174.73 | 175.79 | 173.96 | 175.45 | 27,554 | +0.47(+0.27%) |
Sep 19, 2018 | 174.91 | 177.98 | 174.80 | 174.98 | 21,567 | -1.11(-0.63%) |
Sep 18, 2018 | 175.33 | 177.81 | 174.17 | 176.09 | 38,212 | +3.34(+1.93%) |
Sep 17, 2018 | 172.99 | 174.16 | 171.51 | 172.75 | 36,296 | -1.13(-0.65%) |
Sep 14, 2018 | 177.59 | 178.08 | 172.56 | 173.88 | 39,002 | -4.59(-2.57%) |
Sep 13, 2018 | 175.52 | 182.15 | 173.95 | 178.47 | 129,891 | +6.07(+3.52%) |
Sep 12, 2018 | 164.36 | 172.82 | 163.75 | 172.40 | 98,189 | +9.21(+5.64%) |
Sep 11, 2018 | 159.81 | 163.71 | 156.03 | 163.20 | 29,620 | +2.97(+1.85%) |
Sep 10, 2018 | 160.99 | 163.08 | 160.18 | 160.23 | 32,752 | -0.55(-0.34%) |
Sep 07, 2018 | 159.13 | 161.33 | 158.49 | 160.77 | 26,740 | -0.07(-0.04%) |
Sep 06, 2018 | 154.91 | 161.48 | 154.91 | 160.84 | 43,776 | +5.67(+3.65%) |
Sep 05, 2018 | 157.00 | 157.63 | 154.53 | 155.17 | 38,849 | -1.97(-1.25%) |
Sep 04, 2018 | 159.94 | 159.94 | 155.39 | 157.14 | 70,326 | -3.50(-2.18%) |
Aug 31, 2018 | 160.65 | 160.65 | 160.65 | 0 | +0.04(+0.03%) | |
Aug 30, 2018 | 162.26 | 162.26 | 158.36 | 160.60 | 118,692 | -1.25(-0.77%) |
Aug 29, 2018 | 161.00 | 162.06 | 159.21 | 161.85 | 120,475 | +1.94(+1.21%) |
Aug 28, 2018 | 163.99 | 163.99 | 159.88 | 159.92 | 70,476 | -0.77(-0.48%) |
Aug 27, 2018 | 159.56 | 163.84 | 158.49 | 160.69 | 62,298 | +2.44(+1.54%) |
Aug 24, 2018 | 157.63 | 161.72 | 157.63 | 158.25 | 29,076 | +1.79(+1.14%) |
Aug 23, 2018 | 159.01 | 163.03 | 156.46 | 156.46 | 29,835 | -1.57(-0.99%) |
Aug 22, 2018 | 152.98 | 159.02 | 152.98 | 158.03 | 32,154 | +5.59(+3.67%) |
Aug 21, 2018 | 151.81 | 155.56 | 150.34 | 152.43 | 35,804 | +1.91(+1.27%) |
Aug 20, 2018 | 148.73 | 150.92 | 148.73 | 150.52 | 18,148 | +2.50(+1.69%) |
Aug 17, 2018 | 152.18 | 152.65 | 145.62 | 148.02 | 40,052 | -4.80(-3.14%) |
Aug 16, 2018 | 154.56 | 157.28 | 152.54 | 152.82 | 70,924 | -1.63(-1.05%) |
Aug 15, 2018 | 159.40 | 159.79 | 154.27 | 154.45 | 51,697 | -6.92(-4.29%) |
Aug 14, 2018 | 154.49 | 162.37 | 154.49 | 161.37 | 68,233 | +6.86(+4.44%) |
Aug 13, 2018 | 153.80 | 155.06 | 152.87 | 154.51 | 18,116 | +0.70(+0.46%) |
Aug 10, 2018 | 155.04 | 157.61 | 153.11 | 153.80 | 24,405 | -4.30(-2.72%) |
Aug 09, 2018 | 157.75 | 160.63 | 157.54 | 158.10 | 46,953 | -0.69(-0.44%) |
Aug 08, 2018 | 159.09 | 161.25 | 154.98 | 158.80 | 30,685 | -1.49(-0.93%) |
Aug 07, 2018 | 158.42 | 162.13 | 158.42 | 160.29 | 27,875 | +1.75(+1.10%) |
Aug 06, 2018 | 155.08 | 161.02 | 155.08 | 158.54 | 64,762 | +2.34(+1.50%) |
Aug 03, 2018 | 154.86 | 156.36 | 154.41 | 156.20 | 34,214 | +1.94(+1.26%) |
Aug 02, 2018 | 153.83 | 155.22 | 152.34 | 154.26 | 72,798 | -1.30(-0.84%) |
Aug 01, 2018 | 153.29 | 156.72 | 150.88 | 155.56 | 30,227 | +2.53(+1.66%) |
Jul 31, 2018 | 157.89 | 158.10 | 152.06 | 153.02 | 29,333 | -3.04(-1.95%) |
Jul 30, 2018 | 157.97 | 160.25 | 154.05 | 156.06 | 55,875 | -2.05(-1.29%) |
Jul 27, 2018 | 157.78 | 160.88 | 157.78 | 158.11 | 46,241 | +0.33(+0.21%) |
Jul 26, 2018 | 155.94 | 158.82 | 155.94 | 157.78 | 50,387 | +2.19(+1.41%) |
Jul 25, 2018 | 155.78 | 158.15 | 153.38 | 155.59 | 59,018 | -0.29(-0.19%) |
Jul 24, 2018 | 151.01 | 157.05 | 151.01 | 155.88 | 54,532 | +4.18(+2.75%) |
Jul 23, 2018 | 147.38 | 152.26 | 147.36 | 151.71 | 47,873 | +3.79(+2.56%) |
Jul 20, 2018 | 145.39 | 148.54 | 145.39 | 147.91 | 31,861 | +3.06(+2.11%) |
Jul 19, 2018 | 146.19 | 146.39 | 144.01 | 144.85 | 17,226 | -1.99(-1.35%) |
Jul 18, 2018 | 148.97 | 151.05 | 146.81 | 146.84 | 60,283 | -2.89(-1.93%) |
Jul 17, 2018 | 144.43 | 149.79 | 143.39 | 149.74 | 71,700 | +4.81(+3.32%) |
Jul 16, 2018 | 141.84 | 145.44 | 140.05 | 144.92 | 43,586 | +3.25(+2.30%) |
Jul 13, 2018 | 140.21 | 142.09 | 139.05 | 141.67 | 44,249 | +2.28(+1.63%) |
Jul 12, 2018 | 140.08 | 140.54 | 138.75 | 139.39 | 53,579 | -0.10(-0.07%) |
Jul 11, 2018 | 140.48 | 140.48 | 138.29 | 139.49 | 60,992 | -1.71(-1.21%) |
Jul 10, 2018 | 140.02 | 141.28 | 139.94 | 141.20 | 39,152 | +0.80(+0.57%) |
Jul 09, 2018 | 144.13 | 144.13 | 139.54 | 140.40 | 29,001 | -3.63(-2.52%) |
Jul 06, 2018 | 140.10 | 144.69 | 140.10 | 144.03 | 32,448 | +3.97(+2.84%) |
Jul 05, 2018 | 137.30 | 140.41 | 137.15 | 140.06 | 26,388 | +2.52(+1.83%) |
Jul 03, 2018 | 137.54 | 137.54 | 137.54 | 0 | +4.05(+3.03%) | |
Jul 02, 2018 | 136.16 | 136.29 | 132.08 | 133.49 | 29,476 | -2.81(-2.06%) |
Jun 29, 2018 | 135.25 | 137.89 | 135.07 | 136.30 | 44,665 | +0.39(+0.28%) |
Jun 28, 2018 | 132.63 | 136.50 | 132.38 | 135.91 | 38,385 | +3.50(+2.65%) |
Jun 27, 2018 | 134.88 | 135.31 | 132.28 | 132.41 | 28,597 | -2.05(-1.52%) |
Jun 26, 2018 | 134.90 | 135.31 | 134.15 | 134.46 | 29,283 | -0.15(-0.11%) |
Jun 25, 2018 | 135.31 | 136.40 | 134.21 | 134.61 | 58,984 | -2.02(-1.48%) |
Jun 22, 2018 | 135.55 | 136.91 | 135.06 | 136.63 | 18,081 | +0.92(+0.67%) |
Jun 21, 2018 | 135.26 | 136.54 | 134.11 | 135.72 | 41,971 | +0.10(+0.08%) |
Jun 20, 2018 | 134.06 | 135.97 | 134.06 | 135.61 | 44,428 | +1.58(+1.18%) |
Jun 19, 2018 | 132.76 | 134.53 | 132.22 | 134.03 | 80,248 | -0.07(-0.05%) |
Jun 18, 2018 | 131.73 | 134.73 | 130.89 | 134.10 | 42,463 | +1.30(+0.98%) |
Jun 15, 2018 | 132.80 | 130.51 | 132.80 | 44,395 | +1.16(+0.88%) | |
Jun 14, 2018 | 131.01 | 133.29 | 131.01 | 131.64 | 62,153 | -0.05(-0.03%) |
Jun 13, 2018 | 132.00 | 132.63 | 130.77 | 131.69 | 40,470 | +0.00(+0.00%) |
Jun 12, 2018 | 131.68 | 132.31 | 131.13 | 131.69 | 39,044 | +0.48(+0.36%) |
Jun 11, 2018 | 132.06 | 132.60 | 130.52 | 131.21 | 57,809 | -0.08(-0.06%) |
Jun 08, 2018 | 129.24 | 131.44 | 128.75 | 131.28 | 38,078 | +2.04(+1.58%) |
Jun 07, 2018 | 131.06 | 131.06 | 128.69 | 129.25 | 29,833 | -0.76(-0.59%) |
Jun 06, 2018 | 129.65 | 130.01 | 31,087 | +0.12(+0.10%) | ||
Jun 05, 2018 | 133.21 | 133.21 | 129.37 | 129.88 | 49,186 | -4.39(-3.27%) |
Jun 04, 2018 | 135.01 | 135.73 | 133.73 | 134.28 | 45,688 | +0.23(+0.18%) |
Jun 01, 2018 | 134.71 | 135.33 | 133.90 | 134.04 | 47,671 | +0.08(+0.06%) |
May 31, 2018 | 132.92 | 133.96 | 132.59 | 133.96 | 62,769 | -1.27(-0.94%) |
May 30, 2018 | 133.32 | 136.48 | 133.25 | 135.23 | 50,908 | +2.88(+2.18%) |
May 29, 2018 | 137.50 | 137.75 | 132.01 | 132.35 | 36,275 | -5.42(-3.94%) |
May 25, 2018 | 137.77 | 137.77 | 137.77 | 0 | +0.24(+0.18%) | |
May 24, 2018 | 139.63 | 139.63 | 137.26 | 137.53 | 39,164 | -1.74(-1.25%) |
May 23, 2018 | 138.16 | 142.16 | 137.53 | 139.27 | 46,798 | +0.93(+0.67%) |
May 22, 2018 | 140.07 | 140.07 | 136.21 | 138.34 | 43,707 | -0.73(-0.52%) |
May 21, 2018 | 138.98 | 140.85 | 138.19 | 139.07 | 31,241 | +0.40(+0.29%) |
May 18, 2018 | 140.44 | 140.86 | 136.91 | 138.67 | 53,564 | -2.45(-1.73%) |
May 17, 2018 | 144.21 | 144.21 | 141.09 | 141.12 | 61,189 | -3.23(-2.24%) |
May 16, 2018 | 145.34 | 145.34 | 142.11 | 144.35 | 140,433 | +1.34(+0.94%) |
May 15, 2018 | 140.92 | 144.05 | 139.83 | 143.00 | 73,347 | +0.73(+0.51%) |
May 14, 2018 | 143.12 | 144.09 | 141.65 | 142.28 | 124,574 | -0.45(-0.32%) |
May 11, 2018 | 145.11 | 145.61 | 141.41 | 142.73 | 19,959 | -2.23(-1.54%) |
May 10, 2018 | 140.25 | 144.99 | 140.25 | 144.96 | 38,896 | +4.54(+3.23%) |
May 09, 2018 | 142.40 | 144.32 | 140.03 | 140.42 | 49,120 | -2.10(-1.48%) |
May 08, 2018 | 139.05 | 143.36 | 138.41 | 142.53 | 82,407 | +3.81(+2.74%) |
May 07, 2018 | 142.54 | 142.54 | 138.05 | 138.72 | 58,998 | -2.00(-1.42%) |
May 04, 2018 | 144.61 | 144.61 | 139.66 | 140.72 | 41,667 | -3.61(-2.50%) |
May 03, 2018 | 146.76 | 147.26 | 143.48 | 144.32 | 57,508 | -2.44(-1.66%) |
May 02, 2018 | 146.49 | 150.60 | 146.19 | 146.76 | 51,226 | -1.85(-1.25%) |