Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.01 | 138.09 | 135.97 | 136.58 | 300,372 | -0.49(-0.36%) |
Apr 29, 2019 | 137.89 | 138.89 | 137.03 | 137.07 | 315,738 | -0.32(-0.23%) |
Apr 26, 2019 | 137.54 | 138.36 | 136.42 | 137.39 | 240,600 | +0.47(+0.34%) |
Apr 25, 2019 | 135.02 | 137.22 | 133.93 | 136.92 | 216,908 | +2.25(+1.67%) |
Apr 24, 2019 | 135.11 | 136.25 | 134.65 | 134.67 | 260,827 | -0.38(-0.28%) |
Apr 23, 2019 | 130.21 | 135.90 | 130.21 | 135.05 | 304,181 | +5.06(+3.89%) |
Apr 22, 2019 | 130.48 | 133.57 | 129.88 | 129.99 | 780,684 | -0.98(-0.75%) |
Apr 18, 2019 | 131.41 | 131.56 | 128.52 | 130.97 | 214,500 | +0.09(+0.07%) |
Apr 17, 2019 | 133.87 | 134.04 | 129.94 | 130.88 | 280,382 | -2.31(-1.73%) |
Apr 16, 2019 | 137.83 | 138.06 | 132.86 | 133.19 | 204,453 | -3.78(-2.76%) |
Apr 15, 2019 | 137.16 | 138.11 | 136.72 | 136.97 | 150,109 | -0.12(-0.09%) |
Apr 12, 2019 | 137.47 | 138.47 | 135.01 | 137.09 | 161,200 | -0.17(-0.12%) |
Apr 11, 2019 | 139.21 | 139.21 | 136.31 | 137.26 | 190,372 | -1.23(-0.89%) |
Apr 10, 2019 | 138.49 | 139.69 | 138.23 | 138.49 | 177,239 | +0.44(+0.32%) |
Apr 09, 2019 | 139.32 | 139.75 | 137.59 | 138.05 | 191,515 | -1.38(-0.99%) |
Apr 08, 2019 | 139.05 | 139.56 | 136.16 | 139.43 | 142,828 | +0.17(+0.12%) |
Apr 05, 2019 | 139.99 | 140.56 | 138.74 | 139.26 | 128,800 | -0.12(-0.09%) |
Apr 04, 2019 | 138.34 | 139.95 | 137.76 | 139.38 | 323,906 | +1.19(+0.86%) |
Apr 03, 2019 | 138.87 | 139.63 | 137.82 | 138.19 | 214,163 | -0.41(-0.30%) |
Apr 02, 2019 | 138.14 | 139.37 | 137.05 | 138.60 | 270,923 | +0.31(+0.22%) |
Apr 01, 2019 | 137.49 | 139.34 | 136.72 | 138.29 | 206,839 | +1.71(+1.25%) |
Mar 29, 2019 | 134.99 | 137.66 | 134.86 | 136.58 | 212,400 | +2.30(+1.71%) |
Mar 28, 2019 | 132.43 | 134.99 | 132.43 | 134.28 | 119,463 | +1.56(+1.18%) |
Mar 27, 2019 | 135.38 | 135.99 | 131.89 | 132.72 | 112,096 | -2.44(-1.81%) |
Mar 26, 2019 | 134.88 | 135.92 | 134.31 | 135.16 | 196,893 | +1.54(+1.15%) |
Mar 25, 2019 | 132.97 | 133.88 | 131.11 | 133.62 | 185,018 | +0.74(+0.56%) |
Mar 22, 2019 | 136.13 | 136.13 | 132.75 | 132.88 | 194,700 | -3.87(-2.83%) |
Mar 21, 2019 | 135.66 | 137.94 | 135.30 | 136.75 | 258,660 | +0.08(+0.06%) |
Mar 20, 2019 | 134.46 | 136.96 | 134.01 | 136.67 | 336,072 | +1.70(+1.26%) |
Mar 19, 2019 | 134.42 | 136.15 | 133.26 | 134.97 | 331,696 | +1.09(+0.81%) |
Mar 18, 2019 | 134.65 | 134.75 | 131.79 | 133.88 | 528,916 | -0.76(-0.56%) |
Mar 15, 2019 | 133.52 | 135.38 | 132.54 | 134.64 | 1,322,400 | +2.41(+1.82%) |
Mar 14, 2019 | 132.86 | 133.01 | 131.50 | 132.23 | 576,066 | -0.21(-0.16%) |
Mar 13, 2019 | 132.74 | 136.02 | 132.07 | 132.44 | 495,612 | +0.71(+0.54%) |
Mar 12, 2019 | 132.00 | 133.19 | 130.51 | 131.73 | 497,308 | -0.22(-0.17%) |
Mar 11, 2019 | 129.03 | 134.16 | 129.03 | 131.95 | 540,312 | +3.67(+2.86%) |
Mar 08, 2019 | 128.68 | 130.75 | 127.58 | 128.28 | 535,700 | -1.79(-1.38%) |
Mar 07, 2019 | 133.64 | 133.64 | 129.65 | 130.07 | 528,838 | -3.57(-2.67%) |
Mar 06, 2019 | 137.13 | 137.59 | 133.56 | 133.64 | 212,158 | -3.93(-2.86%) |
Mar 05, 2019 | 138.30 | 138.45 | 135.70 | 137.57 | 479,933 | -0.92(-0.66%) |
Mar 04, 2019 | 140.66 | 141.97 | 136.79 | 138.49 | 200,634 | -1.89(-1.35%) |
Mar 01, 2019 | 140.75 | 142.68 | 138.31 | 140.38 | 411,500 | +0.40(+0.29%) |
Feb 28, 2019 | 144.40 | 144.40 | 139.62 | 139.98 | 426,935 | -4.88(-3.37%) |
Feb 27, 2019 | 141.60 | 145.23 | 141.09 | 144.86 | 362,589 | +2.18(+1.53%) |
Feb 26, 2019 | 146.10 | 146.50 | 142.63 | 142.68 | 351,362 | -4.27(-2.91%) |
Feb 25, 2019 | 144.70 | 147.31 | 140.71 | 146.95 | 255,545 | +1.76(+1.21%) |
Feb 22, 2019 | 143.03 | 145.62 | 142.19 | 145.19 | 217,500 | +3.04(+2.14%) |
Feb 21, 2019 | 143.00 | 144.30 | 139.19 | 142.15 | 374,636 | -3.77(-2.58%) |
Feb 20, 2019 | 145.46 | 146.60 | 144.22 | 145.92 | 241,697 | +0.64(+0.44%) |
Feb 19, 2019 | 144.99 | 146.06 | 144.27 | 145.28 | 193,691 | +0.23(+0.16%) |
Feb 15, 2019 | 145.21 | 146.62 | 143.78 | 145.05 | 230,500 | +0.97(+0.67%) |
Feb 14, 2019 | 143.01 | 145.48 | 141.50 | 144.08 | 242,878 | +0.88(+0.61%) |
Feb 13, 2019 | 141.48 | 144.26 | 141.24 | 143.20 | 136,910 | +2.29(+1.63%) |
Feb 12, 2019 | 139.03 | 141.92 | 137.70 | 140.91 | 225,973 | +2.15(+1.55%) |
Feb 11, 2019 | 139.38 | 142.99 | 137.77 | 138.76 | 284,071 | -0.61(-0.44%) |
Feb 08, 2019 | 138.75 | 140.76 | 138.68 | 139.37 | 202,100 | -0.48(-0.34%) |
Feb 07, 2019 | 141.75 | 143.33 | 138.94 | 139.85 | 225,760 | -1.85(-1.31%) |
Feb 06, 2019 | 141.42 | 142.48 | 141.26 | 141.70 | 105,584 | +0.28(+0.20%) |
Feb 05, 2019 | 141.80 | 143.78 | 140.84 | 141.42 | 430,825 | -0.54(-0.38%) |
Feb 04, 2019 | 141.31 | 143.17 | 140.80 | 141.96 | 187,111 | +0.49(+0.35%) |
Feb 01, 2019 | 141.15 | 142.53 | 139.62 | 141.47 | 347,000 | +1.59(+1.14%) |
Jan 31, 2019 | 139.02 | 140.77 | 138.56 | 139.88 | 178,673 | +1.09(+0.79%) |
Jan 30, 2019 | 136.48 | 139.41 | 134.80 | 138.79 | 219,377 | +2.69(+1.98%) |
Jan 29, 2019 | 135.35 | 136.90 | 135.06 | 136.10 | 212,376 | +1.19(+0.88%) |
Jan 28, 2019 | 134.77 | 136.12 | 133.25 | 134.91 | 178,006 | -0.69(-0.51%) |
Jan 25, 2019 | 136.90 | 136.90 | 133.30 | 135.60 | 281,000 | +3.66(+2.77%) |
Jan 24, 2019 | 132.39 | 133.40 | 131.14 | 131.94 | 335,708 | -0.68(-0.51%) |
Jan 23, 2019 | 133.04 | 134.91 | 131.48 | 132.62 | 188,231 | +0.34(+0.26%) |
Jan 22, 2019 | 132.32 | 135.02 | 131.25 | 132.28 | 291,950 | -0.90(-0.68%) |
Jan 18, 2019 | 133.79 | 134.63 | 131.54 | 133.18 | 310,600 | -0.24(-0.18%) |
Jan 17, 2019 | 133.32 | 134.98 | 131.88 | 133.42 | 367,348 | -0.38(-0.28%) |
Jan 16, 2019 | 137.00 | 137.80 | 133.64 | 133.80 | 308,713 | -2.52(-1.85%) |
Jan 15, 2019 | 134.74 | 136.76 | 134.26 | 136.32 | 221,436 | +2.19(+1.63%) |
Jan 14, 2019 | 133.75 | 135.46 | 132.21 | 134.13 | 128,998 | -1.12(-0.83%) |
Jan 11, 2019 | 135.00 | 135.62 | 132.83 | 135.25 | 164,100 | +0.04(+0.03%) |
Jan 10, 2019 | 132.36 | 135.59 | 131.06 | 135.21 | 205,292 | +2.70(+2.04%) |
Jan 09, 2019 | 131.93 | 135.95 | 131.93 | 132.51 | 184,397 | +0.81(+0.62%) |
Jan 08, 2019 | 124.93 | 133.78 | 124.85 | 131.70 | 466,873 | +7.48(+6.02%) |
Jan 07, 2019 | 124.25 | 126.65 | 123.28 | 124.22 | 472,323 | +0.58(+0.47%) |
Jan 04, 2019 | 121.70 | 128.03 | 121.70 | 123.64 | 508,000 | +2.34(+1.93%) |
Jan 03, 2019 | 125.59 | 126.90 | 118.10 | 121.30 | 542,991 | -6.44(-5.04%) |
Jan 02, 2019 | 127.93 | 128.71 | 126.95 | 127.74 | 384,843 | -1.47(-1.14%) |
Dec 31, 2018 | 128.00 | 130.05 | 127.50 | 129.21 | 159,100 | +2.06(+1.62%) |
Dec 28, 2018 | 126.57 | 129.88 | 122.61 | 127.15 | 192,500 | +1.48(+1.18%) |
Dec 27, 2018 | 125.01 | 126.23 | 121.60 | 125.67 | 339,383 | -0.71(-0.56%) |
Dec 26, 2018 | 119.37 | 126.43 | 119.23 | 126.38 | 247,960 | +7.01(+5.87%) |
Dec 24, 2018 | 121.77 | 122.07 | 119.08 | 119.37 | 88,400 | -2.54(-2.08%) |
Dec 21, 2018 | 126.39 | 127.45 | 121.50 | 121.91 | 424,000 | -4.02(-3.19%) |
Dec 20, 2018 | 130.50 | 131.47 | 123.53 | 125.93 | 360,026 | -5.04(-3.85%) |
Dec 19, 2018 | 130.29 | 133.58 | 128.81 | 130.97 | 283,585 | +0.53(+0.41%) |
Dec 18, 2018 | 130.12 | 130.91 | 128.80 | 130.44 | 233,357 | +0.53(+0.41%) |
Dec 17, 2018 | 132.72 | 133.67 | 129.33 | 129.91 | 215,485 | -3.59(-2.69%) |
Dec 14, 2018 | 134.01 | 137.87 | 132.56 | 133.50 | 221,100 | -2.71(-1.99%) |
Dec 13, 2018 | 138.58 | 138.75 | 133.85 | 136.21 | 342,928 | -1.90(-1.38%) |
Dec 12, 2018 | 139.51 | 141.53 | 137.51 | 138.11 | 296,516 | -0.11(-0.08%) |
Dec 11, 2018 | 139.61 | 142.06 | 136.81 | 138.22 | 288,298 | -0.84(-0.60%) |
Dec 10, 2018 | 139.18 | 141.08 | 137.36 | 139.06 | 272,063 | -0.57(-0.41%) |
Dec 07, 2018 | 141.61 | 142.69 | 137.77 | 139.63 | 563,600 | -2.33(-1.64%) |
Dec 06, 2018 | 143.00 | 146.97 | 134.63 | 141.96 | 591,170 | -1.60(-1.11%) |
Dec 04, 2018 | 145.82 | 146.98 | 142.80 | 143.56 | 384,900 | -3.61(-2.45%) |
Dec 03, 2018 | 145.25 | 148.94 | 143.09 | 147.17 | 800,290 | +2.45(+1.69%) |
Nov 30, 2018 | 142.08 | 144.97 | 140.90 | 144.72 | 328,800 | +2.99(+2.11%) |
Nov 29, 2018 | 140.66 | 142.09 | 137.00 | 141.73 | 274,801 | -0.11(-0.08%) |
Nov 28, 2018 | 136.67 | 141.86 | 134.26 | 141.84 | 469,609 | +5.98(+4.40%) |
Nov 27, 2018 | 135.97 | 137.68 | 134.53 | 135.86 | 179,117 | -0.10(-0.07%) |
Nov 26, 2018 | 135.89 | 137.67 | 134.01 | 135.96 | 237,550 | +2.14(+1.60%) |
Nov 23, 2018 | 128.90 | 134.88 | 124.21 | 133.82 | 207,300 | +4.48(+3.46%) |
Nov 21, 2018 | 129.34 | 129.34 | 129.34 | 0 | +1.07(+0.83%) | |
Nov 20, 2018 | 124.95 | 130.00 | 122.73 | 128.27 | 600,527 | +0.32(+0.25%) |
Nov 19, 2018 | 132.65 | 133.60 | 127.23 | 127.95 | 281,242 | -4.92(-3.70%) |
Nov 16, 2018 | 134.34 | 135.13 | 132.35 | 132.87 | 305,700 | -2.13(-1.58%) |
Nov 15, 2018 | 135.31 | 136.27 | 133.12 | 135.00 | 240,233 | -0.76(-0.56%) |
Nov 14, 2018 | 138.24 | 138.87 | 135.35 | 135.76 | 102,586 | -2.23(-1.62%) |
Nov 13, 2018 | 138.95 | 140.19 | 136.96 | 137.99 | 179,210 | -0.03(-0.02%) |
Nov 12, 2018 | 138.01 | 139.42 | 135.43 | 138.02 | 245,091 | -0.44(-0.32%) |
Nov 09, 2018 | 138.91 | 139.40 | 136.68 | 138.46 | 155,400 | -0.67(-0.48%) |
Nov 08, 2018 | 143.71 | 144.50 | 138.76 | 139.13 | 270,732 | -4.60(-3.20%) |
Nov 07, 2018 | 141.60 | 144.90 | 141.60 | 143.73 | 156,350 | +3.85(+2.75%) |
Nov 06, 2018 | 138.63 | 140.14 | 137.04 | 139.88 | 127,813 | +1.49(+1.08%) |
Nov 05, 2018 | 136.71 | 138.59 | 135.24 | 138.39 | 126,645 | +1.06(+0.77%) |
Nov 02, 2018 | 139.97 | 141.23 | 136.23 | 137.33 | 216,600 | -2.64(-1.89%) |
Nov 01, 2018 | 138.53 | 140.00 | 137.60 | 139.97 | 189,231 | +1.89(+1.37%) |
Oct 31, 2018 | 133.50 | 139.34 | 133.50 | 138.08 | 270,268 | +5.24(+3.94%) |
Oct 30, 2018 | 134.38 | 136.35 | 130.95 | 132.84 | 284,269 | -1.97(-1.46%) |
Oct 29, 2018 | 139.79 | 139.93 | 132.31 | 134.81 | 241,264 | -3.60(-2.60%) |
Oct 26, 2018 | 138.54 | 142.35 | 133.01 | 138.41 | 356,300 | +2.59(+1.91%) |
Oct 25, 2018 | 131.00 | 139.97 | 119.62 | 135.82 | 531,929 | +4.24(+3.22%) |
Oct 24, 2018 | 140.44 | 142.14 | 131.24 | 131.58 | 493,663 | -9.83(-6.95%) |
Oct 23, 2018 | 140.82 | 143.12 | 136.63 | 141.41 | 270,505 | -1.68(-1.17%) |
Oct 22, 2018 | 142.19 | 145.76 | 141.66 | 143.09 | 239,243 | +0.91(+0.64%) |
Oct 19, 2018 | 147.16 | 148.50 | 140.64 | 142.18 | 288,800 | -4.78(-3.25%) |
Oct 18, 2018 | 147.18 | 147.89 | 145.15 | 146.96 | 271,602 | -0.21(-0.14%) |
Oct 17, 2018 | 149.10 | 149.10 | 145.56 | 147.17 | 201,763 | -1.99(-1.33%) |
Oct 16, 2018 | 145.64 | 149.29 | 144.50 | 149.16 | 170,259 | +5.00(+3.47%) |
Oct 15, 2018 | 140.80 | 145.63 | 140.80 | 144.16 | 224,818 | -0.76(-0.52%) |
Oct 12, 2018 | 143.01 | 146.69 | 142.72 | 144.92 | 247,200 | +4.15(+2.95%) |
Oct 11, 2018 | 140.17 | 143.47 | 139.10 | 140.77 | 294,361 | +0.38(+0.27%) |
Oct 10, 2018 | 145.54 | 145.79 | 140.24 | 140.39 | 209,537 | -6.27(-4.28%) |
Oct 09, 2018 | 143.45 | 148.74 | 141.00 | 146.66 | 500,149 | -0.89(-0.60%) |
Oct 08, 2018 | 149.09 | 149.09 | 146.48 | 147.55 | 199,994 | -1.59(-1.07%) |
Oct 05, 2018 | 148.66 | 151.24 | 147.29 | 149.14 | 169,400 | +0.13(+0.09%) |
Oct 04, 2018 | 153.11 | 153.11 | 148.63 | 149.01 | 207,899 | -4.28(-2.79%) |
Oct 03, 2018 | 152.85 | 153.98 | 150.75 | 153.29 | 186,121 | +1.74(+1.15%) |
Oct 02, 2018 | 152.61 | 153.69 | 150.61 | 151.55 | 309,156 | -0.56(-0.37%) |
Oct 01, 2018 | 154.82 | 155.33 | 149.58 | 152.11 | 268,227 | -1.64(-1.07%) |
Sep 28, 2018 | 151.11 | 154.10 | 151.11 | 153.75 | 271,600 | +2.95(+1.96%) |
Sep 27, 2018 | 150.30 | 151.81 | 148.95 | 150.80 | 177,168 | +1.25(+0.84%) |
Sep 26, 2018 | 150.11 | 151.68 | 148.76 | 149.55 | 251,835 | +0.12(+0.08%) |
Sep 25, 2018 | 149.63 | 150.47 | 147.69 | 149.43 | 213,319 | -0.24(-0.16%) |
Sep 24, 2018 | 149.55 | 151.63 | 148.49 | 149.67 | 85,995 | -0.58(-0.39%) |
Sep 21, 2018 | 149.98 | 151.57 | 148.17 | 150.25 | 308,800 | +0.26(+0.17%) |
Sep 20, 2018 | 147.49 | 151.86 | 146.94 | 149.99 | 234,273 | +3.17(+2.16%) |
Sep 19, 2018 | 145.86 | 147.34 | 145.80 | 146.82 | 160,971 | +0.17(+0.12%) |
Sep 18, 2018 | 144.99 | 147.07 | 144.65 | 146.65 | 137,208 | +1.38(+0.95%) |
Sep 17, 2018 | 148.00 | 148.00 | 144.91 | 145.27 | 122,794 | -2.43(-1.65%) |
Sep 14, 2018 | 146.64 | 147.98 | 145.62 | 147.70 | 115,000 | +1.73(+1.19%) |
Sep 13, 2018 | 148.28 | 148.28 | 145.94 | 145.97 | 271,188 | -2.18(-1.47%) |
Sep 12, 2018 | 148.10 | 149.04 | 146.28 | 148.15 | 158,280 | +0.81(+0.55%) |
Sep 11, 2018 | 146.04 | 147.89 | 144.00 | 147.34 | 153,150 | +1.84(+1.26%) |
Sep 10, 2018 | 145.38 | 146.63 | 144.00 | 145.50 | 466,313 | +1.51(+1.05%) |
Sep 07, 2018 | 146.32 | 147.90 | 143.95 | 143.99 | 260,300 | -2.41(-1.65%) |
Sep 06, 2018 | 146.38 | 148.12 | 145.34 | 146.40 | 184,729 | -0.07(-0.05%) |
Sep 05, 2018 | 149.65 | 149.65 | 145.33 | 146.47 | 197,366 | -3.63(-2.42%) |
Sep 04, 2018 | 148.35 | 150.18 | 147.70 | 150.10 | 118,526 | +1.08(+0.72%) |
Aug 31, 2018 | 149.02 | 149.02 | 149.02 | 0 | +1.46(+0.99%) | |
Aug 30, 2018 | 146.72 | 148.66 | 146.00 | 147.56 | 141,836 | +0.99(+0.68%) |
Aug 29, 2018 | 146.26 | 147.02 | 144.56 | 146.57 | 129,869 | +0.84(+0.58%) |
Aug 28, 2018 | 145.31 | 146.17 | 144.75 | 145.73 | 119,607 | +0.41(+0.28%) |
Aug 27, 2018 | 144.76 | 146.25 | 144.27 | 145.32 | 110,721 | +0.83(+0.57%) |
Aug 24, 2018 | 144.57 | 145.97 | 144.21 | 144.49 | 189,800 | +0.01(+0.01%) |
Aug 23, 2018 | 145.00 | 146.45 | 143.77 | 144.48 | 140,591 | -0.35(-0.24%) |
Aug 22, 2018 | 143.95 | 145.25 | 143.79 | 144.83 | 77,312 | +0.89(+0.62%) |
Aug 21, 2018 | 142.20 | 144.46 | 140.83 | 143.94 | 125,200 | +2.00(+1.41%) |
Aug 20, 2018 | 143.69 | 144.36 | 141.57 | 141.94 | 140,186 | -1.74(-1.21%) |
Aug 17, 2018 | 143.50 | 144.00 | 141.51 | 143.68 | 260,900 | +0.33(+0.23%) |
Aug 16, 2018 | 146.82 | 147.69 | 142.99 | 143.35 | 362,823 | -1.70(-1.17%) |
Aug 15, 2018 | 144.63 | 145.81 | 144.03 | 145.05 | 128,754 | -0.68(-0.47%) |
Aug 14, 2018 | 146.30 | 147.74 | 145.37 | 145.73 | 281,805 | -0.45(-0.31%) |
Aug 13, 2018 | 146.87 | 149.50 | 144.71 | 146.18 | 238,169 | -1.37(-0.93%) |
Aug 10, 2018 | 143.95 | 149.69 | 142.64 | 147.55 | 559,100 | +3.59(+2.49%) |
Aug 09, 2018 | 144.07 | 145.18 | 143.01 | 143.96 | 175,631 | -0.53(-0.37%) |
Aug 08, 2018 | 145.15 | 145.72 | 143.39 | 144.49 | 201,462 | -0.97(-0.67%) |
Aug 07, 2018 | 143.34 | 145.78 | 143.34 | 145.46 | 274,106 | +1.69(+1.18%) |
Aug 06, 2018 | 143.93 | 145.63 | 142.28 | 143.77 | 195,906 | -0.17(-0.12%) |
Aug 03, 2018 | 143.45 | 144.48 | 142.07 | 143.94 | 176,800 | +0.20(+0.14%) |
Aug 02, 2018 | 139.10 | 144.69 | 138.93 | 143.74 | 209,135 | +4.74(+3.41%) |
Aug 01, 2018 | 140.07 | 140.07 | 137.85 | 139.00 | 265,220 | -0.16(-0.11%) |
Jul 31, 2018 | 138.21 | 140.91 | 137.90 | 139.16 | 233,364 | +1.47(+1.07%) |
Jul 30, 2018 | 140.76 | 141.13 | 137.28 | 137.69 | 243,262 | -3.31(-2.35%) |
Jul 27, 2018 | 132.31 | 142.78 | 132.01 | 141.00 | 447,100 | -3.86(-2.66%) |
Jul 26, 2018 | 143.96 | 146.31 | 138.76 | 144.86 | 387,821 | +4.92(+3.52%) |
Jul 25, 2018 | 139.56 | 142.48 | 136.19 | 139.94 | 304,097 | +0.39(+0.28%) |
Jul 24, 2018 | 140.65 | 142.13 | 137.54 | 139.55 | 449,639 | -1.33(-0.94%) |
Jul 23, 2018 | 140.41 | 141.48 | 139.83 | 140.88 | 296,607 | +0.74(+0.53%) |
Jul 20, 2018 | 138.08 | 140.68 | 138.02 | 140.14 | 227,639 | +1.79(+1.29%) |
Jul 19, 2018 | 136.50 | 139.35 | 136.19 | 138.35 | 163,556 | +1.80(+1.32%) |
Jul 18, 2018 | 137.21 | 137.80 | 135.28 | 136.55 | 177,491 | -0.66(-0.48%) |
Jul 17, 2018 | 136.95 | 137.70 | 135.78 | 137.21 | 381,860 | +0.36(+0.26%) |
Jul 16, 2018 | 138.95 | 138.95 | 136.07 | 136.85 | 325,334 | -1.50(-1.08%) |
Jul 13, 2018 | 138.71 | 139.91 | 137.81 | 138.35 | 180,224 | -1.10(-0.79%) |
Jul 12, 2018 | 137.57 | 140.26 | 137.57 | 139.45 | 217,480 | +2.46(+1.80%) |
Jul 11, 2018 | 136.53 | 137.84 | 135.48 | 136.99 | 256,353 | -0.53(-0.39%) |
Jul 10, 2018 | 135.12 | 138.04 | 134.67 | 137.52 | 235,119 | +1.82(+1.34%) |
Jul 09, 2018 | 133.34 | 136.20 | 132.80 | 135.70 | 293,042 | +2.95(+2.22%) |
Jul 06, 2018 | 132.25 | 133.62 | 130.79 | 132.75 | 142,153 | +0.51(+0.39%) |
Jul 05, 2018 | 133.53 | 130.85 | 132.24 | 142,301 | -0.03(-0.02%) | |
Jul 03, 2018 | 132.27 | 132.27 | 132.27 | 0 | +0.97(+0.74%) | |
Jul 02, 2018 | 131.99 | 133.74 | 130.22 | 131.30 | 201,322 | -1.23(-0.93%) |
Jun 29, 2018 | 135.35 | 132.13 | 132.53 | 242,792 | +0.73(+0.55%) | |
Jun 28, 2018 | 130.44 | 132.00 | 129.10 | 131.80 | 154,904 | +0.92(+0.70%) |
Jun 27, 2018 | 133.05 | 133.38 | 130.38 | 130.88 | 100,187 | -2.35(-1.76%) |
Jun 26, 2018 | 133.89 | 134.59 | 131.20 | 133.23 | 198,629 | -0.45(-0.34%) |
Jun 25, 2018 | 136.56 | 136.56 | 132.59 | 133.68 | 285,413 | -3.35(-2.44%) |
Jun 22, 2018 | 136.85 | 138.17 | 134.08 | 137.03 | 193,420 | +0.70(+0.51%) |
Jun 21, 2018 | 136.87 | 136.90 | 134.80 | 136.33 | 345,219 | -0.21(-0.15%) |
Jun 20, 2018 | 135.90 | 136.86 | 135.05 | 136.54 | 146,234 | +0.73(+0.54%) |
Jun 19, 2018 | 134.61 | 136.02 | 133.31 | 135.81 | 200,294 | +1.04(+0.77%) |
Jun 18, 2018 | 135.29 | 135.88 | 133.85 | 134.77 | 185,438 | -0.69(-0.51%) |
Jun 15, 2018 | 136.00 | 134.30 | 135.46 | 209,872 | -0.54(-0.40%) | |
Jun 14, 2018 | 136.78 | 136.93 | 134.71 | 136.00 | 176,912 | +0.84(+0.62%) |
Jun 13, 2018 | 133.27 | 135.90 | 133.12 | 135.16 | 174,057 | +1.98(+1.49%) |
Jun 12, 2018 | 133.96 | 135.35 | 132.98 | 133.18 | 243,457 | -0.79(-0.59%) |
Jun 11, 2018 | 133.53 | 134.06 | 132.63 | 133.97 | 206,482 | +0.18(+0.13%) |
Jun 08, 2018 | 133.05 | 133.84 | 132.59 | 133.79 | 141,095 | +0.73(+0.55%) |
Jun 07, 2018 | 133.35 | 133.68 | 132.22 | 133.06 | 206,557 | -0.33(-0.25%) |
Jun 06, 2018 | 133.54 | 133.39 | 134,530 | +2.27(+1.73%) | ||
Jun 05, 2018 | 129.80 | 131.49 | 127.98 | 131.12 | 201,372 | +1.33(+1.02%) |
Jun 04, 2018 | 130.73 | 131.02 | 128.68 | 129.79 | 131,764 | -1.24(-0.95%) |
Jun 01, 2018 | 129.99 | 131.67 | 129.69 | 131.03 | 232,841 | +2.05(+1.59%) |
May 31, 2018 | 126.44 | 129.71 | 126.37 | 128.98 | 291,450 | +3.08(+2.45%) |
May 30, 2018 | 124.40 | 126.06 | 124.37 | 125.90 | 261,471 | +2.44(+1.98%) |
May 29, 2018 | 123.16 | 124.39 | 122.75 | 123.46 | 132,371 | -0.77(-0.62%) |
May 25, 2018 | 124.23 | 124.23 | 124.23 | 0 | -0.08(-0.06%) | |
May 24, 2018 | 122.83 | 124.89 | 120.92 | 124.31 | 304,336 | +0.11(+0.09%) |
May 23, 2018 | 125.56 | 126.44 | 123.30 | 124.20 | 237,666 | -2.60(-2.05%) |
May 22, 2018 | 125.99 | 127.72 | 125.35 | 126.80 | 94,340 | +0.75(+0.60%) |
May 21, 2018 | 125.39 | 126.98 | 125.05 | 126.05 | 90,820 | +0.31(+0.25%) |
May 18, 2018 | 123.33 | 125.82 | 118.31 | 125.74 | 138,959 | +2.48(+2.01%) |
May 17, 2018 | 122.34 | 123.87 | 121.30 | 123.26 | 246,996 | +1.07(+0.88%) |
May 16, 2018 | 122.80 | 123.47 | 117.50 | 122.19 | 243,089 | -0.79(-0.64%) |
May 15, 2018 | 125.06 | 125.06 | 122.83 | 122.98 | 122,195 | -2.72(-2.16%) |
May 14, 2018 | 125.85 | 126.91 | 124.25 | 125.70 | 226,190 | -0.47(-0.37%) |
May 11, 2018 | 124.00 | 126.59 | 122.99 | 126.17 | 189,097 | +2.35(+1.90%) |
May 10, 2018 | 123.60 | 124.10 | 121.61 | 123.82 | 200,718 | +0.66(+0.54%) |
May 09, 2018 | 121.94 | 123.52 | 120.24 | 123.16 | 119,535 | +1.34(+1.10%) |
May 08, 2018 | 120.93 | 123.40 | 120.93 | 121.82 | 227,665 | +0.60(+0.49%) |
May 07, 2018 | 121.96 | 123.00 | 121.11 | 121.22 | 212,736 | -0.71(-0.58%) |
May 04, 2018 | 118.11 | 122.38 | 118.11 | 121.93 | 218,291 | +3.82(+3.23%) |
May 03, 2018 | 118.17 | 123.42 | 116.68 | 118.11 | 446,407 | +0.85(+0.72%) |
May 02, 2018 | 118.85 | 120.20 | 116.80 | 117.26 | 358,059 | -1.47(-1.24%) |