Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.46 | 138.00 | 135.66 | 137.55 | 101,868 | -0.18(-0.13%) |
Apr 29, 2019 | 134.87 | 138.45 | 134.87 | 137.73 | 92,695 | +2.81(+2.08%) |
Apr 26, 2019 | 132.95 | 135.45 | 131.35 | 134.92 | 70,900 | +1.73(+1.30%) |
Apr 25, 2019 | 133.10 | 133.70 | 131.82 | 133.19 | 136,524 | -0.31(-0.23%) |
Apr 24, 2019 | 132.22 | 134.27 | 132.22 | 133.50 | 84,162 | +1.38(+1.04%) |
Apr 23, 2019 | 130.44 | 133.00 | 129.77 | 132.12 | 101,603 | +1.90(+1.46%) |
Apr 22, 2019 | 130.63 | 130.63 | 129.51 | 130.22 | 66,138 | -0.70(-0.53%) |
Apr 18, 2019 | 129.14 | 131.64 | 128.84 | 130.92 | 104,700 | +1.52(+1.17%) |
Apr 17, 2019 | 130.89 | 131.47 | 128.42 | 129.40 | 163,370 | -1.06(-0.81%) |
Apr 16, 2019 | 130.58 | 130.83 | 129.39 | 130.46 | 107,708 | +0.25(+0.19%) |
Apr 15, 2019 | 129.37 | 131.27 | 129.37 | 130.21 | 74,015 | +0.68(+0.52%) |
Apr 12, 2019 | 130.38 | 131.01 | 129.05 | 129.53 | 68,000 | +0.38(+0.29%) |
Apr 11, 2019 | 128.30 | 129.32 | 127.56 | 129.15 | 74,248 | +1.09(+0.85%) |
Apr 10, 2019 | 125.76 | 128.50 | 125.35 | 128.06 | 97,582 | +1.59(+1.26%) |
Apr 09, 2019 | 129.62 | 129.62 | 125.30 | 126.47 | 99,719 | -3.54(-2.72%) |
Apr 08, 2019 | 132.57 | 132.57 | 128.71 | 130.01 | 120,845 | -3.05(-2.29%) |
Apr 05, 2019 | 132.16 | 133.15 | 131.21 | 133.06 | 95,600 | +1.11(+0.84%) |
Apr 04, 2019 | 132.49 | 134.06 | 131.22 | 131.95 | 98,191 | -0.71(-0.54%) |
Apr 03, 2019 | 130.50 | 134.22 | 130.08 | 132.66 | 134,607 | +3.10(+2.39%) |
Apr 02, 2019 | 128.57 | 130.34 | 127.57 | 129.56 | 277,506 | +1.00(+0.78%) |
Apr 01, 2019 | 128.28 | 130.12 | 127.57 | 128.56 | 126,242 | +1.39(+1.09%) |
Mar 29, 2019 | 127.82 | 128.43 | 126.40 | 127.17 | 287,900 | +0.26(+0.20%) |
Mar 28, 2019 | 126.50 | 128.30 | 125.56 | 126.91 | 122,856 | +0.41(+0.32%) |
Mar 27, 2019 | 128.17 | 128.58 | 125.02 | 126.50 | 85,797 | -1.77(-1.38%) |
Mar 26, 2019 | 127.88 | 129.37 | 126.37 | 128.27 | 134,346 | +1.63(+1.29%) |
Mar 25, 2019 | 126.23 | 128.02 | 125.14 | 126.64 | 122,945 | +0.47(+0.37%) |
Mar 22, 2019 | 132.27 | 132.87 | 125.46 | 126.17 | 146,600 | -6.80(-5.11%) |
Mar 21, 2019 | 132.05 | 134.35 | 131.80 | 132.97 | 127,011 | +0.82(+0.62%) |
Mar 20, 2019 | 132.82 | 133.87 | 130.38 | 132.15 | 114,652 | -0.60(-0.45%) |
Mar 19, 2019 | 135.31 | 135.68 | 132.16 | 132.75 | 80,577 | -1.96(-1.45%) |
Mar 18, 2019 | 131.64 | 135.23 | 131.07 | 134.71 | 211,728 | +3.22(+2.45%) |
Mar 15, 2019 | 134.00 | 135.50 | 131.43 | 131.49 | 459,200 | -1.97(-1.48%) |
Mar 14, 2019 | 134.01 | 135.43 | 132.84 | 133.46 | 100,101 | -0.53(-0.40%) |
Mar 13, 2019 | 132.42 | 135.33 | 131.27 | 133.99 | 146,979 | +2.03(+1.54%) |
Mar 12, 2019 | 134.67 | 135.01 | 131.63 | 131.96 | 138,655 | -2.39(-1.78%) |
Mar 11, 2019 | 135.90 | 136.21 | 130.48 | 134.35 | 188,767 | -1.20(-0.89%) |
Mar 08, 2019 | 133.61 | 136.13 | 132.62 | 135.55 | 43,900 | +0.85(+0.63%) |
Mar 07, 2019 | 137.23 | 138.25 | 134.25 | 134.70 | 71,711 | -2.34(-1.71%) |
Mar 06, 2019 | 139.50 | 140.80 | 136.43 | 137.04 | 82,154 | -2.53(-1.81%) |
Mar 05, 2019 | 140.39 | 144.38 | 138.68 | 139.57 | 70,225 | -0.69(-0.49%) |
Mar 04, 2019 | 142.25 | 143.35 | 139.32 | 140.26 | 82,630 | -1.90(-1.34%) |
Mar 01, 2019 | 141.05 | 142.38 | 140.20 | 142.16 | 45,000 | +2.01(+1.43%) |
Feb 28, 2019 | 141.27 | 142.25 | 140.07 | 140.15 | 59,841 | -1.80(-1.27%) |
Feb 27, 2019 | 142.33 | 143.00 | 140.46 | 141.95 | 56,580 | -0.71(-0.50%) |
Feb 26, 2019 | 144.36 | 144.67 | 141.96 | 142.66 | 67,610 | -1.79(-1.24%) |
Feb 25, 2019 | 143.26 | 146.56 | 142.67 | 144.45 | 129,481 | +2.38(+1.68%) |
Feb 22, 2019 | 143.21 | 143.84 | 141.08 | 142.07 | 94,200 | -0.54(-0.38%) |
Feb 21, 2019 | 143.91 | 144.58 | 140.20 | 142.61 | 82,643 | -1.89(-1.31%) |
Feb 20, 2019 | 142.04 | 144.80 | 141.41 | 144.50 | 88,919 | +2.57(+1.81%) |
Feb 19, 2019 | 142.30 | 144.08 | 140.18 | 141.93 | 111,316 | -0.97(-0.68%) |
Feb 15, 2019 | 135.28 | 142.97 | 135.28 | 142.90 | 158,300 | +8.03(+5.95%) |
Feb 14, 2019 | 132.37 | 135.53 | 131.71 | 134.87 | 94,302 | +1.99(+1.50%) |
Feb 13, 2019 | 133.00 | 133.91 | 131.33 | 132.88 | 111,571 | +0.23(+0.17%) |
Feb 12, 2019 | 131.75 | 133.42 | 131.18 | 132.65 | 129,622 | +1.96(+1.50%) |
Feb 11, 2019 | 129.90 | 131.31 | 128.54 | 130.69 | 171,516 | +0.93(+0.72%) |
Feb 08, 2019 | 129.24 | 130.48 | 128.13 | 129.76 | 125,200 | -0.31(-0.24%) |
Feb 07, 2019 | 131.80 | 131.80 | 128.71 | 130.07 | 151,309 | -3.25(-2.44%) |
Feb 06, 2019 | 130.25 | 133.33 | 128.73 | 133.32 | 128,283 | +1.85(+1.41%) |
Feb 05, 2019 | 128.22 | 135.20 | 128.22 | 131.47 | 265,799 | -9.33(-6.63%) |
Feb 04, 2019 | 138.89 | 141.03 | 137.32 | 140.80 | 135,102 | +1.60(+1.15%) |
Feb 01, 2019 | 139.68 | 142.34 | 137.38 | 139.20 | 104,900 | -0.22(-0.16%) |
Jan 31, 2019 | 138.19 | 140.09 | 137.55 | 139.42 | 110,130 | +0.73(+0.53%) |
Jan 30, 2019 | 136.73 | 139.58 | 134.15 | 138.69 | 107,147 | +2.99(+2.20%) |
Jan 29, 2019 | 133.94 | 136.34 | 133.52 | 135.70 | 55,909 | +1.78(+1.33%) |
Jan 28, 2019 | 134.05 | 135.74 | 132.45 | 133.92 | 50,976 | -1.13(-0.84%) |
Jan 25, 2019 | 134.51 | 137.21 | 134.51 | 135.05 | 58,700 | +1.39(+1.04%) |
Jan 24, 2019 | 132.48 | 133.87 | 131.73 | 133.66 | 50,132 | +0.93(+0.70%) |
Jan 23, 2019 | 134.71 | 138.05 | 131.31 | 132.73 | 68,737 | -1.51(-1.12%) |
Jan 22, 2019 | 135.32 | 136.04 | 132.47 | 134.24 | 97,970 | -3.44(-2.50%) |
Jan 18, 2019 | 134.99 | 139.07 | 134.33 | 137.68 | 103,500 | +2.97(+2.20%) |
Jan 17, 2019 | 132.73 | 135.70 | 132.73 | 134.71 | 97,041 | +1.39(+1.04%) |
Jan 16, 2019 | 132.98 | 136.23 | 132.24 | 133.32 | 107,212 | +0.68(+0.51%) |
Jan 15, 2019 | 129.21 | 132.64 | 129.09 | 132.64 | 109,399 | +3.13(+2.42%) |
Jan 14, 2019 | 130.62 | 131.20 | 127.30 | 129.51 | 119,455 | -2.29(-1.74%) |
Jan 11, 2019 | 132.04 | 132.04 | 129.57 | 131.80 | 126,500 | -0.47(-0.36%) |
Jan 10, 2019 | 128.76 | 132.31 | 128.71 | 132.27 | 129,482 | +2.31(+1.78%) |
Jan 09, 2019 | 129.38 | 130.53 | 127.96 | 129.96 | 163,778 | +1.18(+0.92%) |
Jan 08, 2019 | 130.48 | 132.54 | 127.89 | 128.78 | 85,494 | -0.48(-0.37%) |
Jan 07, 2019 | 128.33 | 132.97 | 126.46 | 129.26 | 92,827 | +0.85(+0.66%) |
Jan 04, 2019 | 125.71 | 133.84 | 123.68 | 128.41 | 89,400 | +4.72(+3.82%) |
Jan 03, 2019 | 127.54 | 130.25 | 123.50 | 123.69 | 84,639 | -5.09(-3.95%) |
Jan 02, 2019 | 129.31 | 129.97 | 127.22 | 128.78 | 136,621 | -2.32(-1.77%) |
Dec 31, 2018 | 130.92 | 134.00 | 129.39 | 131.10 | 199,500 | +0.26(+0.20%) |
Dec 28, 2018 | 130.25 | 132.94 | 126.31 | 130.84 | 93,700 | +0.54(+0.41%) |
Dec 27, 2018 | 131.36 | 132.00 | 125.39 | 130.30 | 127,196 | -3.05(-2.29%) |
Dec 26, 2018 | 125.85 | 133.75 | 125.59 | 133.35 | 158,221 | +8.03(+6.41%) |
Dec 24, 2018 | 126.31 | 129.26 | 125.12 | 125.32 | 77,300 | -1.69(-1.33%) |
Dec 21, 2018 | 128.52 | 130.66 | 125.20 | 127.01 | 303,500 | -1.43(-1.11%) |
Dec 20, 2018 | 131.30 | 132.45 | 127.72 | 128.44 | 148,698 | -3.26(-2.48%) |
Dec 19, 2018 | 134.38 | 138.64 | 130.57 | 131.70 | 118,089 | -2.53(-1.88%) |
Dec 18, 2018 | 135.49 | 137.16 | 132.63 | 134.23 | 190,696 | +0.31(+0.23%) |
Dec 17, 2018 | 135.14 | 138.30 | 132.92 | 133.92 | 126,128 | -1.61(-1.19%) |
Dec 14, 2018 | 134.15 | 136.49 | 133.83 | 135.53 | 79,500 | +0.32(+0.24%) |
Dec 13, 2018 | 136.43 | 139.88 | 134.33 | 135.21 | 96,192 | -0.53(-0.39%) |
Dec 12, 2018 | 135.95 | 138.53 | 134.55 | 135.74 | 179,757 | +1.55(+1.16%) |
Dec 11, 2018 | 137.79 | 140.39 | 133.30 | 134.19 | 104,512 | -1.34(-0.99%) |
Dec 10, 2018 | 136.76 | 138.48 | 132.55 | 135.53 | 118,019 | -1.49(-1.09%) |
Dec 07, 2018 | 141.50 | 143.75 | 136.02 | 137.02 | 98,400 | -4.91(-3.46%) |
Dec 06, 2018 | 142.25 | 143.94 | 137.49 | 141.93 | 115,262 | -2.60(-1.80%) |
Dec 04, 2018 | 156.00 | 157.21 | 143.54 | 144.53 | 80,100 | -12.62(-8.03%) |
Dec 03, 2018 | 157.10 | 159.21 | 156.00 | 157.15 | 112,375 | +4.13(+2.70%) |
Nov 30, 2018 | 150.97 | 153.24 | 148.05 | 153.02 | 101,200 | +1.45(+0.96%) |
Nov 29, 2018 | 152.52 | 155.22 | 151.01 | 151.57 | 52,900 | -1.19(-0.78%) |
Nov 28, 2018 | 146.50 | 153.53 | 145.30 | 152.76 | 75,779 | +7.36(+5.06%) |
Nov 27, 2018 | 149.31 | 149.31 | 145.10 | 145.40 | 45,284 | -3.91(-2.62%) |
Nov 26, 2018 | 148.28 | 150.26 | 146.14 | 149.31 | 67,848 | +2.76(+1.88%) |
Nov 23, 2018 | 145.31 | 149.71 | 145.31 | 146.55 | 59,300 | +0.35(+0.24%) |
Nov 21, 2018 | 146.20 | 146.20 | 146.20 | 0 | +0.25(+0.17%) | |
Nov 20, 2018 | 149.43 | 150.00 | 145.34 | 145.95 | 80,785 | -5.15(-3.41%) |
Nov 19, 2018 | 154.90 | 154.94 | 150.03 | 151.10 | 55,844 | -4.00(-2.58%) |
Nov 16, 2018 | 151.86 | 155.68 | 151.86 | 155.10 | 86,900 | +1.93(+1.26%) |
Nov 15, 2018 | 150.04 | 153.42 | 148.84 | 153.17 | 78,303 | +1.94(+1.28%) |
Nov 14, 2018 | 150.00 | 154.90 | 149.40 | 151.23 | 108,336 | -3.23(-2.09%) |
Nov 13, 2018 | 158.02 | 158.82 | 153.16 | 154.46 | 135,852 | -2.74(-1.74%) |
Nov 12, 2018 | 160.64 | 164.75 | 156.91 | 157.20 | 93,641 | -2.90(-1.81%) |
Nov 09, 2018 | 162.13 | 163.66 | 159.04 | 160.10 | 78,800 | -3.03(-1.86%) |
Nov 08, 2018 | 160.73 | 164.96 | 160.73 | 163.13 | 74,717 | +2.21(+1.37%) |
Nov 07, 2018 | 157.82 | 161.11 | 156.81 | 160.92 | 137,282 | +3.00(+1.90%) |
Nov 06, 2018 | 162.39 | 165.53 | 155.75 | 157.92 | 143,345 | -4.41(-2.72%) |
Nov 05, 2018 | 167.32 | 168.82 | 161.49 | 162.33 | 113,180 | -6.01(-3.57%) |
Nov 02, 2018 | 151.37 | 169.84 | 150.32 | 168.34 | 217,800 | +17.70(+11.75%) |
Nov 01, 2018 | 147.99 | 152.18 | 145.52 | 150.64 | 226,998 | +2.96(+2.00%) |
Oct 31, 2018 | 149.45 | 149.93 | 146.46 | 147.68 | 95,982 | +1.11(+0.76%) |
Oct 30, 2018 | 142.32 | 146.87 | 140.88 | 146.57 | 95,518 | +4.70(+3.31%) |
Oct 29, 2018 | 145.80 | 145.97 | 140.04 | 141.87 | 64,420 | -1.95(-1.36%) |
Oct 26, 2018 | 140.49 | 147.26 | 140.49 | 143.82 | 96,500 | +1.42(+1.00%) |
Oct 25, 2018 | 140.81 | 143.43 | 140.81 | 142.40 | 95,061 | +2.58(+1.85%) |
Oct 24, 2018 | 145.38 | 145.92 | 139.79 | 139.82 | 88,708 | -5.79(-3.98%) |
Oct 23, 2018 | 147.18 | 149.35 | 145.25 | 145.61 | 160,584 | -1.04(-0.71%) |
Oct 22, 2018 | 143.89 | 147.54 | 143.04 | 146.65 | 139,734 | +3.93(+2.75%) |
Oct 19, 2018 | 143.03 | 145.09 | 140.56 | 142.72 | 94,700 | -1.05(-0.73%) |
Oct 18, 2018 | 144.75 | 145.75 | 142.48 | 143.77 | 123,482 | -1.33(-0.92%) |
Oct 17, 2018 | 144.57 | 145.94 | 143.50 | 145.10 | 88,213 | +0.17(+0.12%) |
Oct 16, 2018 | 139.80 | 145.39 | 137.68 | 144.93 | 145,357 | +6.08(+4.38%) |
Oct 15, 2018 | 137.68 | 139.89 | 137.52 | 138.85 | 173,529 | +0.89(+0.65%) |
Oct 12, 2018 | 143.75 | 143.75 | 136.44 | 137.96 | 174,800 | -3.40(-2.41%) |
Oct 11, 2018 | 146.43 | 147.35 | 141.23 | 141.36 | 240,783 | -5.85(-3.97%) |
Oct 10, 2018 | 153.18 | 154.37 | 146.69 | 147.21 | 153,480 | -5.97(-3.90%) |
Oct 09, 2018 | 154.25 | 155.63 | 152.60 | 153.18 | 126,420 | -1.25(-0.81%) |
Oct 08, 2018 | 154.75 | 155.79 | 152.32 | 154.43 | 103,812 | -0.37(-0.24%) |
Oct 05, 2018 | 155.95 | 156.93 | 153.63 | 154.80 | 158,100 | -0.86(-0.55%) |
Oct 04, 2018 | 154.48 | 155.83 | 153.66 | 155.66 | 113,027 | +1.36(+0.88%) |
Oct 03, 2018 | 151.92 | 156.94 | 151.92 | 154.30 | 108,496 | +2.85(+1.88%) |
Oct 02, 2018 | 150.23 | 151.54 | 149.41 | 151.45 | 86,375 | +1.17(+0.78%) |
Oct 01, 2018 | 151.06 | 151.59 | 149.86 | 150.28 | 84,065 | -0.08(-0.05%) |
Sep 28, 2018 | 147.31 | 150.39 | 147.17 | 150.36 | 137,300 | +2.98(+2.02%) |
Sep 27, 2018 | 148.30 | 148.61 | 146.69 | 147.38 | 51,484 | -0.41(-0.28%) |
Sep 26, 2018 | 150.88 | 152.97 | 147.55 | 147.79 | 70,528 | -3.04(-2.02%) |
Sep 25, 2018 | 151.15 | 154.13 | 150.06 | 150.83 | 98,193 | -0.37(-0.24%) |
Sep 24, 2018 | 152.79 | 152.79 | 150.41 | 151.20 | 89,416 | -1.65(-1.08%) |
Sep 21, 2018 | 152.38 | 158.18 | 151.90 | 152.85 | 196,800 | +0.58(+0.38%) |
Sep 20, 2018 | 151.20 | 153.55 | 147.76 | 152.27 | 85,400 | +1.58(+1.05%) |
Sep 19, 2018 | 152.31 | 154.95 | 149.53 | 150.69 | 84,729 | -1.53(-1.01%) |
Sep 18, 2018 | 151.71 | 155.57 | 150.54 | 152.22 | 121,051 | +0.89(+0.59%) |
Sep 17, 2018 | 150.71 | 153.77 | 148.76 | 151.33 | 72,867 | +0.69(+0.46%) |
Sep 14, 2018 | 148.71 | 151.46 | 148.71 | 150.64 | 72,800 | +1.43(+0.96%) |
Sep 13, 2018 | 151.73 | 151.80 | 148.81 | 149.21 | 49,929 | -1.59(-1.05%) |
Sep 12, 2018 | 151.73 | 152.79 | 150.16 | 150.80 | 77,977 | -1.07(-0.70%) |
Sep 11, 2018 | 152.71 | 153.41 | 151.76 | 151.87 | 45,074 | -1.65(-1.07%) |
Sep 10, 2018 | 154.59 | 155.90 | 153.11 | 153.52 | 79,646 | -0.23(-0.15%) |
Sep 07, 2018 | 154.52 | 156.43 | 153.50 | 153.75 | 75,100 | -0.93(-0.60%) |
Sep 06, 2018 | 152.78 | 155.00 | 152.78 | 154.68 | 66,873 | +1.83(+1.20%) |
Sep 05, 2018 | 149.58 | 153.29 | 148.16 | 152.85 | 101,367 | +3.22(+2.15%) |
Sep 04, 2018 | 149.50 | 150.40 | 147.07 | 149.63 | 46,648 | -0.18(-0.12%) |
Aug 31, 2018 | 149.81 | 149.81 | 149.81 | 0 | +0.33(+0.22%) | |
Aug 30, 2018 | 149.59 | 151.52 | 148.55 | 149.48 | 56,170 | -0.11(-0.07%) |
Aug 29, 2018 | 149.01 | 150.10 | 148.70 | 149.59 | 38,091 | +0.99(+0.67%) |
Aug 28, 2018 | 150.69 | 151.70 | 148.57 | 148.60 | 41,186 | -2.09(-1.39%) |
Aug 27, 2018 | 149.88 | 151.90 | 148.74 | 150.69 | 82,460 | +1.51(+1.01%) |
Aug 24, 2018 | 147.43 | 149.44 | 147.30 | 149.18 | 47,100 | +2.14(+1.46%) |
Aug 23, 2018 | 147.56 | 148.61 | 146.50 | 147.04 | 48,444 | -0.53(-0.36%) |
Aug 22, 2018 | 147.93 | 148.12 | 146.43 | 147.57 | 55,020 | -0.84(-0.57%) |
Aug 21, 2018 | 145.44 | 149.88 | 145.44 | 148.41 | 54,891 | +3.17(+2.18%) |
Aug 20, 2018 | 145.19 | 147.26 | 144.01 | 145.24 | 35,709 | +0.29(+0.20%) |
Aug 17, 2018 | 142.54 | 145.28 | 142.54 | 144.95 | 35,300 | +2.14(+1.50%) |
Aug 16, 2018 | 144.26 | 145.56 | 142.67 | 142.81 | 58,614 | -0.32(-0.22%) |
Aug 15, 2018 | 143.53 | 145.59 | 141.69 | 143.13 | 72,081 | -1.47(-1.02%) |
Aug 14, 2018 | 139.92 | 145.28 | 139.92 | 144.60 | 101,565 | +4.36(+3.11%) |
Aug 13, 2018 | 139.87 | 141.27 | 139.67 | 140.24 | 80,163 | +0.37(+0.26%) |
Aug 10, 2018 | 139.00 | 147.90 | 139.00 | 139.87 | 40,900 | -0.13(-0.09%) |
Aug 09, 2018 | 140.16 | 141.78 | 139.70 | 140.00 | 133,999 | +0.22(+0.16%) |
Aug 08, 2018 | 139.34 | 140.75 | 136.76 | 139.78 | 116,737 | +0.27(+0.19%) |
Aug 07, 2018 | 142.48 | 143.78 | 139.23 | 139.51 | 103,653 | -2.64(-1.86%) |
Aug 06, 2018 | 139.99 | 143.23 | 139.01 | 142.15 | 54,486 | +2.25(+1.61%) |
Aug 03, 2018 | 144.01 | 145.90 | 139.29 | 139.90 | 87,000 | -3.07(-2.15%) |
Aug 02, 2018 | 142.88 | 145.46 | 140.24 | 142.97 | 76,276 | -0.82(-0.57%) |
Aug 01, 2018 | 145.34 | 151.50 | 140.38 | 143.79 | 107,523 | -1.59(-1.09%) |
Jul 31, 2018 | 142.37 | 147.37 | 142.16 | 145.38 | 165,620 | +3.50(+2.47%) |
Jul 30, 2018 | 140.74 | 143.57 | 140.74 | 141.88 | 61,700 | +0.79(+0.56%) |
Jul 27, 2018 | 144.37 | 144.55 | 139.61 | 141.09 | 84,300 | -3.44(-2.38%) |
Jul 26, 2018 | 141.60 | 146.22 | 141.60 | 144.53 | 98,730 | +2.92(+2.06%) |
Jul 25, 2018 | 138.02 | 143.62 | 138.02 | 141.61 | 59,323 | +3.52(+2.55%) |
Jul 24, 2018 | 139.46 | 140.33 | 137.45 | 138.09 | 51,894 | -0.98(-0.70%) |
Jul 23, 2018 | 139.28 | 140.45 | 137.59 | 139.07 | 71,164 | -0.55(-0.39%) |
Jul 20, 2018 | 138.00 | 140.27 | 136.80 | 139.62 | 66,073 | +1.34(+0.97%) |
Jul 19, 2018 | 136.97 | 139.09 | 136.01 | 138.28 | 60,412 | +0.95(+0.69%) |
Jul 18, 2018 | 134.71 | 138.08 | 133.85 | 137.33 | 71,477 | +2.40(+1.78%) |
Jul 17, 2018 | 133.64 | 135.08 | 133.64 | 134.93 | 55,557 | +0.97(+0.72%) |
Jul 16, 2018 | 135.45 | 135.70 | 133.16 | 133.96 | 36,517 | -1.42(-1.05%) |
Jul 13, 2018 | 133.08 | 135.60 | 133.08 | 135.38 | 93,560 | +2.39(+1.80%) |
Jul 12, 2018 | 132.80 | 133.56 | 130.00 | 132.99 | 73,780 | +0.96(+0.73%) |
Jul 11, 2018 | 132.76 | 134.15 | 131.89 | 132.03 | 41,887 | -1.62(-1.21%) |
Jul 10, 2018 | 135.30 | 136.33 | 132.50 | 133.65 | 51,376 | -1.34(-0.99%) |
Jul 09, 2018 | 133.45 | 135.86 | 132.59 | 134.99 | 69,451 | +1.90(+1.43%) |
Jul 06, 2018 | 131.03 | 134.36 | 131.00 | 133.09 | 86,682 | +2.03(+1.55%) |
Jul 05, 2018 | 128.91 | 131.17 | 127.63 | 131.06 | 79,208 | +2.82(+2.20%) |
Jul 03, 2018 | 128.24 | 128.24 | 128.24 | 0 | -0.26(-0.20%) | |
Jul 02, 2018 | 127.76 | 128.69 | 127.10 | 128.50 | 76,229 | -0.31(-0.24%) |
Jun 29, 2018 | 132.19 | 134.59 | 128.63 | 128.81 | 123,441 | -3.10(-2.35%) |
Jun 28, 2018 | 130.81 | 132.91 | 129.91 | 131.91 | 126,586 | +1.00(+0.76%) |
Jun 27, 2018 | 129.19 | 131.59 | 129.19 | 130.91 | 137,311 | +2.41(+1.88%) |
Jun 26, 2018 | 127.52 | 129.07 | 125.24 | 128.50 | 75,681 | +1.15(+0.90%) |
Jun 25, 2018 | 128.60 | 128.60 | 126.00 | 127.35 | 75,412 | -1.86(-1.44%) |
Jun 22, 2018 | 129.20 | 130.30 | 127.08 | 129.21 | 169,580 | +0.86(+0.67%) |
Jun 21, 2018 | 130.66 | 131.11 | 127.81 | 128.35 | 123,724 | -2.76(-2.11%) |
Jun 20, 2018 | 128.36 | 131.76 | 125.77 | 131.11 | 98,045 | +3.17(+2.48%) |
Jun 19, 2018 | 129.06 | 129.15 | 127.12 | 127.94 | 118,403 | -2.16(-1.66%) |
Jun 18, 2018 | 129.27 | 131.72 | 128.22 | 130.10 | 67,702 | +0.38(+0.29%) |
Jun 15, 2018 | 130.39 | 128.12 | 129.72 | 103,496 | -0.11(-0.08%) | |
Jun 14, 2018 | 130.91 | 130.91 | 128.97 | 129.83 | 80,842 | -0.55(-0.42%) |
Jun 13, 2018 | 129.36 | 130.89 | 128.92 | 130.38 | 72,294 | +1.09(+0.84%) |
Jun 12, 2018 | 130.90 | 132.50 | 128.46 | 129.29 | 90,479 | -1.62(-1.24%) |
Jun 11, 2018 | 130.51 | 132.02 | 130.00 | 130.91 | 61,244 | -0.00(-0.00%) |
Jun 08, 2018 | 131.49 | 132.79 | 129.95 | 130.92 | 103,241 | -1.20(-0.91%) |
Jun 07, 2018 | 130.59 | 132.48 | 130.07 | 132.12 | 82,087 | +1.89(+1.45%) |
Jun 06, 2018 | 128.00 | 130.40 | 126.81 | 130.23 | 111,727 | +1.72(+1.34%) |
Jun 05, 2018 | 127.37 | 129.41 | 126.04 | 128.51 | 82,934 | +0.64(+0.50%) |
Jun 04, 2018 | 128.00 | 129.04 | 127.23 | 127.87 | 68,620 | -0.17(-0.13%) |
Jun 01, 2018 | 126.89 | 129.60 | 124.79 | 128.04 | 155,670 | +2.33(+1.85%) |
May 31, 2018 | 125.66 | 126.48 | 123.82 | 125.71 | 80,920 | +0.85(+0.68%) |
May 30, 2018 | 120.00 | 126.42 | 114.03 | 124.86 | 94,905 | +2.53(+2.07%) |
May 29, 2018 | 122.10 | 123.74 | 121.12 | 122.33 | 47,746 | -0.53(-0.43%) |
May 25, 2018 | 122.86 | 122.86 | 122.86 | 0 | -1.61(-1.29%) | |
May 24, 2018 | 123.53 | 125.14 | 123.12 | 124.47 | 40,920 | +0.64(+0.52%) |
May 23, 2018 | 121.99 | 123.99 | 121.86 | 123.83 | 62,116 | +1.45(+1.18%) |
May 22, 2018 | 124.36 | 125.44 | 122.33 | 122.38 | 51,989 | -1.57(-1.27%) |
May 21, 2018 | 123.48 | 125.49 | 123.39 | 123.95 | 93,728 | +0.69(+0.56%) |
May 18, 2018 | 121.72 | 123.53 | 120.00 | 123.26 | 61,906 | +2.33(+1.93%) |
May 17, 2018 | 119.29 | 121.54 | 118.32 | 120.93 | 97,647 | +1.43(+1.20%) |
May 16, 2018 | 120.34 | 124.10 | 118.90 | 119.50 | 188,544 | -0.59(-0.49%) |
May 15, 2018 | 120.07 | 122.63 | 119.12 | 120.09 | 67,090 | -0.59(-0.49%) |
May 14, 2018 | 121.57 | 122.07 | 120.27 | 120.68 | 64,578 | -1.25(-1.03%) |
May 11, 2018 | 120.68 | 122.27 | 120.04 | 121.93 | 39,567 | +1.26(+1.04%) |
May 10, 2018 | 119.72 | 121.94 | 119.30 | 120.67 | 51,227 | +0.67(+0.56%) |
May 09, 2018 | 120.92 | 121.02 | 119.19 | 120.00 | 52,961 | -0.43(-0.36%) |
May 08, 2018 | 117.76 | 120.56 | 117.76 | 120.43 | 55,830 | +2.63(+2.23%) |
May 07, 2018 | 115.37 | 118.61 | 114.58 | 117.80 | 81,944 | +2.82(+2.45%) |
May 04, 2018 | 112.86 | 116.03 | 112.50 | 114.98 | 67,685 | +1.83(+1.62%) |
May 03, 2018 | 114.31 | 114.31 | 111.61 | 113.15 | 121,585 | -2.11(-1.83%) |
May 02, 2018 | 115.32 | 117.88 | 114.36 | 115.26 | 64,345 | +0.03(+0.03%) |