Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 139.84 | 140.51 | 136.60 | 137.76 | 2,652,207 | -4.12(-2.90%) |
Apr 29, 2019 | 144.35 | 144.48 | 141.38 | 141.88 | 1,396,830 | -0.51(-0.36%) |
Apr 26, 2019 | 141.15 | 143.69 | 140.68 | 142.38 | 1,714,198 | +2.19(+1.57%) |
Apr 25, 2019 | 139.79 | 141.05 | 137.66 | 140.19 | 2,043,687 | +2.48(+1.80%) |
Apr 24, 2019 | 136.26 | 138.13 | 135.37 | 137.71 | 1,427,624 | +1.43(+1.05%) |
Apr 23, 2019 | 133.74 | 136.43 | 132.61 | 136.28 | 1,936,026 | +2.77(+2.07%) |
Apr 22, 2019 | 135.29 | 135.46 | 131.87 | 133.51 | 1,656,565 | -2.33(-1.71%) |
Apr 18, 2019 | 137.28 | 137.98 | 134.84 | 135.84 | 1,921,500 | -0.88(-0.64%) |
Apr 17, 2019 | 138.28 | 139.12 | 136.53 | 136.72 | 1,772,996 | -1.30(-0.94%) |
Apr 16, 2019 | 135.61 | 138.26 | 135.24 | 138.02 | 1,656,985 | +2.77(+2.05%) |
Apr 15, 2019 | 136.70 | 137.28 | 133.08 | 135.25 | 2,103,861 | -1.87(-1.36%) |
Apr 12, 2019 | 135.42 | 137.24 | 134.56 | 137.12 | 2,283,361 | +2.63(+1.96%) |
Apr 11, 2019 | 134.43 | 134.92 | 132.83 | 134.49 | 1,853,932 | +0.02(+0.01%) |
Apr 10, 2019 | 133.34 | 134.58 | 132.52 | 134.47 | 1,437,512 | +1.66(+1.25%) |
Apr 09, 2019 | 136.14 | 136.37 | 131.70 | 132.81 | 3,291,796 | -5.33(-3.86%) |
Apr 08, 2019 | 138.58 | 139.18 | 136.02 | 138.14 | 3,646,432 | +3.73(+2.77%) |
Apr 05, 2019 | 133.51 | 134.75 | 132.18 | 134.41 | 1,947,085 | +1.21(+0.91%) |
Apr 04, 2019 | 131.75 | 134.44 | 130.47 | 133.20 | 2,815,130 | +1.95(+1.48%) |
Apr 03, 2019 | 129.70 | 134.13 | 128.76 | 131.25 | 4,421,140 | +2.48(+1.93%) |
Apr 02, 2019 | 123.73 | 130.12 | 121.63 | 128.78 | 5,828,009 | +5.43(+4.40%) |
Apr 01, 2019 | 118.26 | 123.50 | 118.16 | 123.35 | 4,727,066 | +9.56(+8.40%) |
Mar 29, 2019 | 112.96 | 115.36 | 112.63 | 113.79 | 2,474,200 | +1.62(+1.45%) |
Mar 28, 2019 | 110.99 | 113.69 | 110.96 | 112.17 | 1,185,166 | +1.01(+0.91%) |
Mar 27, 2019 | 111.99 | 112.63 | 109.77 | 111.16 | 1,494,926 | -0.76(-0.68%) |
Mar 26, 2019 | 111.23 | 113.01 | 110.75 | 111.92 | 989,892 | +0.15(+0.14%) |
Mar 25, 2019 | 110.95 | 112.77 | 109.63 | 111.77 | 1,324,184 | +0.28(+0.25%) |
Mar 22, 2019 | 114.45 | 114.69 | 110.67 | 111.50 | 1,789,590 | -4.03(-3.49%) |
Mar 21, 2019 | 112.43 | 116.28 | 111.81 | 115.53 | 1,536,568 | +2.86(+2.54%) |
Mar 20, 2019 | 111.87 | 113.49 | 111.01 | 112.67 | 1,886,019 | +0.31(+0.27%) |
Mar 19, 2019 | 111.45 | 113.20 | 110.89 | 112.36 | 1,547,828 | +1.59(+1.44%) |
Mar 18, 2019 | 110.43 | 111.41 | 109.20 | 110.77 | 1,834,632 | +0.34(+0.31%) |
Mar 15, 2019 | 111.68 | 112.55 | 110.31 | 110.43 | 2,308,632 | +0.14(+0.13%) |
Mar 14, 2019 | 111.63 | 111.91 | 109.41 | 110.28 | 1,669,270 | -1.29(-1.15%) |
Mar 13, 2019 | 112.12 | 113.36 | 111.40 | 111.57 | 1,243,074 | -0.34(-0.31%) |
Mar 12, 2019 | 114.60 | 114.95 | 111.31 | 111.92 | 1,928,411 | -1.93(-1.69%) |
Mar 11, 2019 | 114.56 | 115.61 | 113.16 | 113.84 | 1,355,349 | -0.21(-0.18%) |
Mar 08, 2019 | 111.73 | 114.20 | 110.92 | 114.05 | 1,302,740 | +0.88(+0.78%) |
Mar 07, 2019 | 117.45 | 117.53 | 112.45 | 113.17 | 2,444,291 | -4.65(-3.95%) |
Mar 06, 2019 | 119.11 | 120.85 | 117.78 | 117.83 | 1,523,417 | -0.56(-0.48%) |
Mar 05, 2019 | 120.08 | 120.08 | 117.43 | 118.39 | 1,450,954 | -1.36(-1.14%) |
Mar 04, 2019 | 119.92 | 121.38 | 118.56 | 119.75 | 1,960,660 | +0.43(+0.36%) |
Mar 01, 2019 | 122.07 | 122.46 | 118.50 | 119.33 | 2,322,787 | -1.35(-1.12%) |
Feb 28, 2019 | 121.63 | 122.19 | 119.92 | 120.68 | 2,038,349 | -1.12(-0.92%) |
Feb 27, 2019 | 124.10 | 124.64 | 121.58 | 121.80 | 1,782,532 | -2.61(-2.10%) |
Feb 26, 2019 | 122.76 | 124.61 | 122.44 | 124.41 | 1,722,374 | +1.19(+0.97%) |
Feb 25, 2019 | 127.16 | 127.54 | 123.10 | 123.22 | 2,038,296 | -2.43(-1.94%) |
Feb 22, 2019 | 124.08 | 125.76 | 123.48 | 125.65 | 3,045,670 | +2.02(+1.64%) |
Feb 21, 2019 | 123.35 | 124.08 | 120.68 | 123.63 | 2,170,940 | +0.43(+0.35%) |
Feb 20, 2019 | 122.41 | 123.44 | 122.14 | 123.20 | 2,134,241 | +0.78(+0.64%) |
Feb 19, 2019 | 119.47 | 122.96 | 119.10 | 122.42 | 1,816,643 | +3.67(+3.09%) |
Feb 15, 2019 | 117.14 | 119.21 | 115.95 | 118.74 | 2,598,456 | +1.03(+0.88%) |
Feb 14, 2019 | 118.64 | 118.88 | 113.74 | 117.71 | 2,974,429 | -3.21(-2.66%) |
Feb 13, 2019 | 120.00 | 121.47 | 119.94 | 120.93 | 1,159,367 | +1.35(+1.13%) |
Feb 12, 2019 | 118.88 | 121.14 | 118.69 | 119.58 | 2,029,574 | +1.07(+0.90%) |
Feb 11, 2019 | 119.11 | 119.63 | 116.63 | 118.51 | 1,385,973 | -0.20(-0.17%) |
Feb 08, 2019 | 118.82 | 119.78 | 117.46 | 118.71 | 2,300,875 | -1.58(-1.32%) |
Feb 07, 2019 | 123.39 | 123.72 | 118.61 | 120.29 | 2,473,702 | -4.33(-3.48%) |
Feb 06, 2019 | 120.41 | 124.67 | 119.99 | 124.62 | 2,550,579 | +4.00(+3.32%) |
Feb 05, 2019 | 118.34 | 121.79 | 118.14 | 120.62 | 2,053,271 | +2.69(+2.28%) |
Feb 04, 2019 | 119.39 | 120.15 | 117.34 | 117.93 | 1,275,331 | -1.59(-1.33%) |
Feb 01, 2019 | 116.54 | 120.89 | 116.48 | 119.52 | 3,154,711 | +2.90(+2.49%) |
Jan 31, 2019 | 117.60 | 120.58 | 114.73 | 116.62 | 3,922,519 | +2.40(+2.10%) |
Jan 30, 2019 | 111.89 | 115.16 | 111.26 | 114.22 | 3,772,444 | +3.60(+3.26%) |
Jan 29, 2019 | 111.40 | 112.08 | 110.05 | 110.62 | 1,780,793 | -1.41(-1.26%) |
Jan 28, 2019 | 110.89 | 112.80 | 109.03 | 112.03 | 2,392,837 | -0.34(-0.30%) |
Jan 25, 2019 | 109.73 | 112.81 | 109.30 | 112.38 | 2,156,266 | +3.91(+3.60%) |
Jan 24, 2019 | 106.79 | 110.11 | 106.25 | 108.47 | 1,890,198 | +1.29(+1.20%) |
Jan 23, 2019 | 106.61 | 107.90 | 105.32 | 107.18 | 1,904,949 | +1.03(+0.97%) |
Jan 22, 2019 | 107.64 | 108.55 | 103.39 | 106.15 | 2,124,667 | -3.05(-2.80%) |
Jan 18, 2019 | 109.65 | 110.66 | 107.81 | 109.20 | 2,863,173 | +0.86(+0.80%) |
Jan 17, 2019 | 105.05 | 109.19 | 104.78 | 108.34 | 2,685,278 | +2.63(+2.48%) |
Jan 16, 2019 | 102.70 | 108.22 | 102.63 | 105.71 | 2,443,528 | +3.54(+3.46%) |
Jan 15, 2019 | 103.20 | 104.53 | 101.36 | 102.17 | 2,654,722 | -0.31(-0.31%) |
Jan 14, 2019 | 104.55 | 104.66 | 101.76 | 102.49 | 3,890,172 | -5.17(-4.80%) |
Jan 11, 2019 | 104.89 | 107.88 | 103.89 | 107.65 | 1,904,809 | +2.04(+1.93%) |
Jan 10, 2019 | 107.53 | 108.55 | 104.93 | 105.61 | 2,596,991 | -2.82(-2.60%) |
Jan 09, 2019 | 108.03 | 109.97 | 107.53 | 108.43 | 2,313,160 | +1.39(+1.30%) |
Jan 08, 2019 | 105.48 | 107.45 | 102.90 | 107.04 | 2,345,394 | +3.25(+3.13%) |
Jan 07, 2019 | 101.54 | 104.80 | 100.31 | 103.79 | 3,315,944 | +1.81(+1.78%) |
Jan 04, 2019 | 100.33 | 102.87 | 99.05 | 101.97 | 3,171,798 | +3.95(+4.03%) |
Jan 03, 2019 | 97.46 | 99.96 | 96.84 | 98.02 | 3,043,072 | -0.96(-0.97%) |
Jan 02, 2019 | 91.20 | 100.79 | 90.65 | 98.98 | 4,397,371 | +5.20(+5.55%) |
Dec 31, 2018 | 92.90 | 95.28 | 91.56 | 93.77 | 2,752,633 | +1.58(+1.72%) |
Dec 28, 2018 | 93.44 | 95.18 | 91.28 | 92.19 | 2,443,163 | -0.83(-0.90%) |
Dec 27, 2018 | 91.53 | 93.06 | 87.53 | 93.03 | 4,461,614 | -1.05(-1.12%) |
Dec 26, 2018 | 87.86 | 94.23 | 86.50 | 94.08 | 3,698,213 | +6.85(+7.85%) |
Dec 24, 2018 | 87.60 | 89.16 | 85.38 | 87.23 | 2,346,863 | -1.33(-1.50%) |
Dec 21, 2018 | 92.48 | 94.84 | 88.04 | 88.56 | 4,588,144 | -4.16(-4.49%) |
Dec 20, 2018 | 92.81 | 95.52 | 91.15 | 92.72 | 3,027,473 | -0.56(-0.60%) |
Dec 19, 2018 | 97.71 | 99.92 | 91.96 | 93.28 | 3,515,651 | -4.46(-4.56%) |
Dec 18, 2018 | 99.66 | 101.46 | 96.03 | 97.74 | 3,407,047 | -1.32(-1.33%) |
Dec 17, 2018 | 101.17 | 103.80 | 97.94 | 99.05 | 3,126,426 | -2.11(-2.08%) |
Dec 14, 2018 | 100.32 | 103.50 | 100.21 | 101.16 | 2,144,558 | -1.34(-1.30%) |
Dec 13, 2018 | 104.56 | 105.50 | 101.38 | 102.50 | 2,901,519 | -1.22(-1.18%) |
Dec 12, 2018 | 101.92 | 105.38 | 101.92 | 103.72 | 2,627,999 | +3.66(+3.66%) |
Dec 11, 2018 | 104.17 | 104.84 | 99.23 | 100.06 | 2,470,042 | -0.66(-0.66%) |
Dec 10, 2018 | 100.46 | 104.17 | 98.83 | 100.72 | 3,086,601 | +1.18(+1.19%) |
Dec 07, 2018 | 105.15 | 108.00 | 98.66 | 99.54 | 3,540,862 | -7.03(-6.60%) |
Dec 06, 2018 | 101.95 | 106.74 | 98.77 | 106.57 | 3,829,557 | +1.94(+1.86%) |
Dec 04, 2018 | 112.31 | 112.58 | 104.43 | 104.63 | 4,801,945 | -8.94(-7.87%) |
Dec 03, 2018 | 111.84 | 115.67 | 111.51 | 113.57 | 6,286,999 | +9.85(+9.50%) |
Nov 30, 2018 | 101.92 | 103.99 | 101.09 | 103.72 | 3,191,417 | +1.21(+1.18%) |
Nov 29, 2018 | 105.47 | 105.55 | 100.93 | 102.51 | 3,658,413 | -4.44(-4.15%) |
Nov 28, 2018 | 108.34 | 108.87 | 103.72 | 106.94 | 3,666,396 | -0.03(-0.03%) |
Nov 27, 2018 | 104.46 | 107.18 | 102.54 | 106.97 | 3,146,677 | +1.24(+1.17%) |
Nov 26, 2018 | 102.59 | 106.37 | 102.33 | 105.73 | 2,890,054 | +6.82(+6.89%) |
Nov 23, 2018 | 99.29 | 100.50 | 97.79 | 98.91 | 753,105 | -1.33(-1.32%) |
Nov 21, 2018 | 100.24 | 100.24 | 100.24 | 0 | +4.53(+4.74%) | |
Nov 20, 2018 | 95.18 | 96.55 | 94.25 | 95.71 | 4,174,920 | -2.39(-2.44%) |
Nov 19, 2018 | 101.70 | 102.83 | 97.16 | 98.10 | 2,347,787 | -3.33(-3.28%) |
Nov 16, 2018 | 99.74 | 101.73 | 98.85 | 101.43 | 2,781,084 | +1.28(+1.28%) |
Nov 15, 2018 | 98.66 | 101.19 | 96.44 | 100.15 | 3,154,881 | +2.97(+3.06%) |
Nov 14, 2018 | 97.03 | 99.53 | 96.08 | 97.17 | 2,617,375 | +1.18(+1.23%) |
Nov 13, 2018 | 94.32 | 97.98 | 94.26 | 96.00 | 3,282,800 | +2.34(+2.50%) |
Nov 12, 2018 | 92.05 | 95.74 | 91.96 | 93.65 | 3,192,862 | +1.11(+1.20%) |
Nov 09, 2018 | 92.72 | 95.41 | 90.36 | 92.54 | 5,554,626 | -0.66(-0.71%) |
Nov 08, 2018 | 92.48 | 96.51 | 91.54 | 93.20 | 14,315,589 | -14.09(-13.13%) |
Nov 07, 2018 | 105.19 | 107.60 | 103.50 | 107.29 | 5,505,726 | +4.05(+3.92%) |
Nov 06, 2018 | 103.00 | 104.75 | 101.34 | 103.25 | 1,616,897 | +0.37(+0.36%) |
Nov 05, 2018 | 104.71 | 105.72 | 101.17 | 102.88 | 2,351,444 | -2.25(-2.14%) |
Nov 02, 2018 | 106.30 | 107.49 | 102.45 | 105.13 | 4,125,677 | -0.89(-0.83%) |
Nov 01, 2018 | 95.45 | 107.53 | 95.17 | 106.01 | 6,445,965 | +11.32(+11.96%) |
Oct 31, 2018 | 93.56 | 96.37 | 93.05 | 94.69 | 3,530,725 | +2.82(+3.07%) |
Oct 30, 2018 | 88.23 | 92.22 | 87.32 | 91.87 | 3,534,825 | +3.22(+3.63%) |
Oct 29, 2018 | 96.01 | 96.27 | 87.07 | 88.65 | 3,354,279 | -5.96(-6.30%) |
Oct 26, 2018 | 94.72 | 96.99 | 91.53 | 94.61 | 3,082,067 | -2.55(-2.63%) |
Oct 25, 2018 | 94.23 | 97.68 | 93.30 | 97.16 | 2,896,753 | +3.58(+3.82%) |
Oct 24, 2018 | 97.87 | 98.04 | 93.15 | 93.58 | 3,581,775 | -3.08(-3.18%) |
Oct 23, 2018 | 98.69 | 98.74 | 94.35 | 96.66 | 4,613,179 | -5.66(-5.53%) |
Oct 22, 2018 | 104.87 | 105.42 | 101.62 | 102.31 | 2,436,260 | -1.41(-1.36%) |
Oct 19, 2018 | 107.58 | 109.23 | 103.44 | 103.73 | 2,950,433 | -3.45(-3.22%) |
Oct 18, 2018 | 111.11 | 111.33 | 106.83 | 107.18 | 1,765,541 | -4.16(-3.74%) |
Oct 17, 2018 | 111.54 | 113.53 | 109.00 | 111.34 | 2,076,807 | +0.43(+0.39%) |
Oct 16, 2018 | 109.50 | 111.41 | 108.03 | 110.91 | 1,827,640 | +2.97(+2.76%) |
Oct 15, 2018 | 108.99 | 109.50 | 106.65 | 107.93 | 2,248,937 | -1.80(-1.64%) |
Oct 12, 2018 | 112.40 | 113.42 | 108.29 | 109.73 | 2,514,099 | +0.34(+0.31%) |
Oct 11, 2018 | 107.62 | 111.96 | 107.40 | 109.39 | 3,526,624 | +1.05(+0.96%) |
Oct 10, 2018 | 112.15 | 113.99 | 108.20 | 108.35 | 2,594,687 | -3.62(-3.24%) |
Oct 09, 2018 | 109.07 | 112.56 | 108.81 | 111.97 | 2,807,912 | +2.53(+2.31%) |
Oct 08, 2018 | 111.45 | 112.29 | 107.74 | 109.44 | 3,808,260 | -4.10(-3.61%) |
Oct 05, 2018 | 116.72 | 117.87 | 111.13 | 113.54 | 3,581,402 | -2.64(-2.28%) |
Oct 04, 2018 | 119.96 | 120.30 | 115.19 | 116.19 | 2,277,682 | -3.48(-2.91%) |
Oct 03, 2018 | 117.70 | 121.73 | 117.39 | 119.67 | 2,556,504 | +3.14(+2.69%) |
Oct 02, 2018 | 118.11 | 119.25 | 116.10 | 116.54 | 2,164,845 | -1.39(-1.18%) |
Oct 01, 2018 | 119.44 | 119.91 | 115.80 | 117.93 | 3,712,563 | -1.67(-1.39%) |
Sep 28, 2018 | 121.24 | 121.86 | 119.33 | 119.59 | 2,823,581 | -1.77(-1.46%) |
Sep 27, 2018 | 123.36 | 123.47 | 121.10 | 121.36 | 2,737,040 | -2.57(-2.07%) |
Sep 26, 2018 | 125.19 | 126.20 | 123.70 | 123.94 | 3,152,934 | -2.14(-1.69%) |
Sep 25, 2018 | 125.36 | 126.66 | 124.56 | 126.07 | 1,753,685 | +0.90(+0.72%) |
Sep 24, 2018 | 127.11 | 128.01 | 124.63 | 125.17 | 2,642,198 | -3.53(-2.74%) |
Sep 21, 2018 | 130.36 | 130.79 | 128.47 | 128.70 | 5,670,217 | -0.55(-0.42%) |
Sep 20, 2018 | 128.59 | 130.62 | 128.39 | 129.24 | 2,767,267 | +1.49(+1.16%) |
Sep 19, 2018 | 126.02 | 129.38 | 125.56 | 127.76 | 2,086,600 | +2.60(+2.08%) |
Sep 18, 2018 | 125.26 | 125.70 | 123.30 | 125.16 | 1,505,641 | +0.49(+0.39%) |
Sep 17, 2018 | 127.06 | 127.61 | 124.42 | 124.67 | 1,550,601 | -2.66(-2.09%) |
Sep 14, 2018 | 129.78 | 130.83 | 126.81 | 127.33 | 2,398,296 | +0.09(+0.07%) |
Sep 13, 2018 | 128.09 | 129.99 | 125.38 | 127.24 | 2,173,248 | +0.23(+0.18%) |
Sep 12, 2018 | 123.81 | 127.51 | 123.68 | 127.01 | 3,289,872 | +1.36(+1.09%) |
Sep 11, 2018 | 124.01 | 126.12 | 122.19 | 125.65 | 4,363,087 | -0.67(-0.53%) |
Sep 10, 2018 | 122.05 | 126.66 | 121.69 | 126.32 | 4,865,250 | +5.48(+4.53%) |
Sep 07, 2018 | 119.64 | 122.83 | 119.50 | 120.84 | 3,432,451 | +0.50(+0.41%) |
Sep 06, 2018 | 131.54 | 131.58 | 119.85 | 120.34 | 6,603,227 | -11.78(-8.92%) |
Sep 05, 2018 | 133.78 | 133.88 | 131.66 | 132.12 | 2,299,174 | -2.50(-1.86%) |
Sep 04, 2018 | 139.04 | 139.41 | 133.92 | 134.63 | 2,922,535 | -5.00(-3.58%) |
Aug 31, 2018 | 139.62 | 139.62 | 139.62 | 0 | -0.18(-0.13%) | |
Aug 30, 2018 | 140.14 | 140.47 | 138.86 | 139.80 | 1,830,156 | -0.22(-0.15%) |
Aug 29, 2018 | 139.39 | 140.55 | 137.97 | 140.02 | 1,957,826 | +0.75(+0.54%) |
Aug 28, 2018 | 140.08 | 140.81 | 138.42 | 139.27 | 1,268,649 | -0.72(-0.52%) |
Aug 27, 2018 | 138.70 | 143.00 | 138.70 | 139.99 | 2,930,854 | +2.66(+1.94%) |
Aug 24, 2018 | 136.83 | 137.42 | 136.48 | 137.33 | 1,528,497 | +0.72(+0.52%) |
Aug 23, 2018 | 136.48 | 139.75 | 136.29 | 136.61 | 2,398,396 | +0.08(+0.06%) |
Aug 22, 2018 | 136.72 | 137.10 | 135.70 | 136.53 | 1,214,153 | -0.26(-0.19%) |
Aug 21, 2018 | 137.72 | 138.22 | 136.26 | 136.79 | 1,930,922 | -0.42(-0.31%) |
Aug 20, 2018 | 136.46 | 137.66 | 135.05 | 137.22 | 2,621,357 | +3.25(+2.42%) |
Aug 17, 2018 | 131.22 | 134.56 | 131.19 | 133.97 | 1,909,479 | +2.57(+1.96%) |
Aug 16, 2018 | 131.45 | 133.13 | 130.90 | 131.40 | 2,709,607 | +1.35(+1.03%) |
Aug 15, 2018 | 133.89 | 134.07 | 129.99 | 130.05 | 4,113,698 | -4.66(-3.46%) |
Aug 14, 2018 | 137.03 | 137.58 | 134.30 | 134.71 | 4,312,820 | -3.87(-2.79%) |
Aug 13, 2018 | 138.57 | 140.27 | 138.00 | 138.58 | 2,220,886 | -0.49(-0.35%) |
Aug 10, 2018 | 141.37 | 141.37 | 138.26 | 139.07 | 4,220,668 | -3.56(-2.49%) |
Aug 09, 2018 | 144.38 | 145.05 | 142.29 | 142.62 | 2,048,337 | -1.47(-1.02%) |
Aug 08, 2018 | 143.52 | 146.77 | 142.66 | 144.09 | 2,377,749 | +0.56(+0.39%) |
Aug 07, 2018 | 142.84 | 144.56 | 141.87 | 143.53 | 1,695,524 | +0.32(+0.22%) |
Aug 06, 2018 | 139.68 | 143.60 | 139.39 | 143.21 | 2,261,336 | +3.52(+2.52%) |
Aug 03, 2018 | 139.51 | 140.81 | 136.95 | 139.69 | 3,784,717 | -0.33(-0.23%) |
Aug 02, 2018 | 143.70 | 145.13 | 137.81 | 140.02 | 7,822,630 | -9.79(-6.53%) |
Aug 01, 2018 | 155.92 | 156.36 | 148.50 | 149.81 | 4,983,662 | -6.36(-4.07%) |
Jul 31, 2018 | 151.72 | 156.92 | 151.72 | 156.16 | 2,088,690 | +4.64(+3.07%) |
Jul 30, 2018 | 152.65 | 153.41 | 151.25 | 151.52 | 1,959,626 | -1.47(-0.96%) |
Jul 27, 2018 | 154.53 | 156.64 | 151.49 | 152.99 | 1,614,469 | -1.75(-1.13%) |
Jul 26, 2018 | 153.79 | 155.02 | 151.30 | 154.74 | 2,371,448 | -0.51(-0.33%) |
Jul 25, 2018 | 153.34 | 155.40 | 152.89 | 155.25 | 1,905,822 | +2.10(+1.37%) |
Jul 24, 2018 | 156.57 | 152.70 | 153.15 | 3,084,544 | -0.17(-0.11%) | |
Jul 23, 2018 | 153.14 | 154.16 | 151.75 | 153.32 | 1,769,510 | -0.17(-0.11%) |
Jul 20, 2018 | 153.15 | 154.22 | 152.73 | 153.49 | 1,440,189 | +0.33(+0.21%) |
Jul 19, 2018 | 153.56 | 154.50 | 152.88 | 153.16 | 1,343,517 | -1.29(-0.84%) |
Jul 18, 2018 | 154.53 | 154.76 | 152.52 | 154.45 | 1,820,491 | -0.01(-0.01%) |
Jul 17, 2018 | 154.17 | 154.98 | 151.82 | 154.46 | 1,717,284 | -1.00(-0.64%) |
Jul 16, 2018 | 154.97 | 156.15 | 154.01 | 155.46 | 1,467,284 | +0.74(+0.48%) |
Jul 13, 2018 | 155.28 | 154.72 | 1,553,484 | +0.67(+0.43%) | ||
Jul 12, 2018 | 154.30 | 151.50 | 154.06 | 1,906,297 | +3.13(+2.07%) | |
Jul 11, 2018 | 152.16 | 152.43 | 150.71 | 150.93 | 3,151,204 | -3.92(-2.53%) |
Jul 10, 2018 | 151.88 | 155.65 | 151.34 | 154.85 | 4,316,025 | +4.92(+3.28%) |
Jul 09, 2018 | 151.78 | 149.60 | 149.94 | 4,879,328 | +3.06(+2.08%) | |
Jul 06, 2018 | 145.22 | 147.08 | 144.38 | 146.88 | 2,188,037 | +1.89(+1.30%) |
Jul 05, 2018 | 145.05 | 141.41 | 144.98 | 2,800,832 | +2.50(+1.75%) | |
Jul 03, 2018 | 142.48 | 142.48 | 142.48 | 0 | -1.84(-1.28%) | |
Jul 02, 2018 | 149.13 | 149.81 | 142.18 | 144.33 | 7,211,884 | -12.36(-7.89%) |
Jun 29, 2018 | 154.20 | 157.64 | 153.78 | 156.69 | 3,477,764 | +3.12(+2.03%) |
Jun 28, 2018 | 152.80 | 154.51 | 151.71 | 153.57 | 1,496,497 | +0.09(+0.06%) |
Jun 27, 2018 | 156.09 | 158.51 | 153.38 | 153.48 | 2,208,446 | -3.08(-1.97%) |
Jun 26, 2018 | 156.02 | 157.62 | 154.92 | 156.56 | 2,013,265 | +0.62(+0.40%) |
Jun 25, 2018 | 157.77 | 159.85 | 154.98 | 155.94 | 2,919,982 | -3.37(-2.12%) |
Jun 22, 2018 | 161.58 | 161.98 | 158.96 | 159.31 | 3,229,912 | -1.74(-1.08%) |
Jun 21, 2018 | 162.75 | 163.39 | 160.38 | 161.05 | 2,027,780 | -2.29(-1.40%) |
Jun 20, 2018 | 163.12 | 165.48 | 162.81 | 163.34 | 2,267,298 | +1.89(+1.17%) |
Jun 19, 2018 | 161.80 | 164.21 | 160.88 | 161.44 | 2,985,638 | -2.50(-1.52%) |
Jun 18, 2018 | 161.25 | 164.82 | 161.18 | 163.94 | 2,573,654 | +1.67(+1.03%) |
Jun 15, 2018 | 165.03 | 161.30 | 162.28 | 3,466,676 | -2.75(-1.67%) | |
Jun 14, 2018 | 165.64 | 166.09 | 163.87 | 165.03 | 2,605,596 | -0.16(-0.10%) |
Jun 13, 2018 | 168.24 | 168.43 | 164.84 | 165.19 | 3,593,185 | -2.78(-1.66%) |
Jun 12, 2018 | 170.51 | 171.49 | 167.79 | 167.97 | 3,095,221 | -1.34(-0.79%) |
Jun 11, 2018 | 168.02 | 171.70 | 167.66 | 169.31 | 4,172,038 | +2.53(+1.52%) |
Jun 08, 2018 | 165.40 | 168.44 | 165.03 | 166.78 | 2,599,706 | +1.75(+1.06%) |
Jun 07, 2018 | 167.80 | 168.31 | 164.56 | 165.03 | 2,864,742 | -3.05(-1.82%) |
Jun 06, 2018 | 168.74 | 168.08 | 5,345,724 | +2.46(+1.49%) | ||
Jun 05, 2018 | 170.87 | 172.69 | 163.79 | 165.62 | 7,678,682 | -5.57(-3.25%) |
Jun 04, 2018 | 179.60 | 180.23 | 169.63 | 171.19 | 6,175,815 | -9.05(-5.02%) |
Jun 01, 2018 | 180.72 | 181.72 | 175.49 | 180.25 | 3,986,245 | -3.29(-1.79%) |
May 31, 2018 | 183.45 | 185.10 | 180.82 | 183.53 | 2,387,240 | +0.32(+0.17%) |
May 30, 2018 | 181.70 | 183.80 | 181.20 | 183.22 | 1,390,255 | +2.13(+1.18%) |
May 29, 2018 | 180.05 | 182.07 | 178.91 | 181.08 | 1,119,380 | -0.77(-0.42%) |
May 25, 2018 | 181.85 | 181.85 | 181.85 | 0 | +0.52(+0.29%) | |
May 24, 2018 | 182.29 | 182.72 | 181.15 | 181.32 | 870,271 | -0.90(-0.49%) |
May 23, 2018 | 180.42 | 182.34 | 179.73 | 182.22 | 1,331,876 | +0.68(+0.38%) |
May 22, 2018 | 181.88 | 182.59 | 179.95 | 181.54 | 1,276,417 | -0.28(-0.15%) |
May 21, 2018 | 180.05 | 183.89 | 179.60 | 181.82 | 2,662,300 | +4.82(+2.72%) |
May 18, 2018 | 177.69 | 179.82 | 176.00 | 177.00 | 1,409,044 | -0.89(-0.50%) |
May 17, 2018 | 180.48 | 181.99 | 177.19 | 177.89 | 1,838,540 | -2.37(-1.31%) |
May 16, 2018 | 178.06 | 181.26 | 177.39 | 180.26 | 1,786,638 | +2.19(+1.23%) |
May 15, 2018 | 178.71 | 179.32 | 175.70 | 178.06 | 2,019,003 | -0.66(-0.37%) |
May 14, 2018 | 182.28 | 183.24 | 178.08 | 178.73 | 2,814,249 | -3.75(-2.05%) |
May 11, 2018 | 187.47 | 187.93 | 182.11 | 182.48 | 2,036,920 | -5.47(-2.91%) |
May 10, 2018 | 186.30 | 188.85 | 183.56 | 187.94 | 2,947,501 | +2.15(+1.16%) |
May 09, 2018 | 178.59 | 185.84 | 177.74 | 185.80 | 3,379,007 | +6.96(+3.89%) |
May 08, 2018 | 178.69 | 180.18 | 178.09 | 178.84 | 1,290,203 | -0.15(-0.08%) |
May 07, 2018 | 179.85 | 180.44 | 177.32 | 178.99 | 2,076,896 | -0.47(-0.26%) |
May 04, 2018 | 177.71 | 182.17 | 177.54 | 179.45 | 2,479,278 | +0.74(+0.41%) |
May 03, 2018 | 177.94 | 179.35 | 175.56 | 178.72 | 1,909,940 | +0.55(+0.31%) |
May 02, 2018 | 178.35 | 180.41 | 176.57 | 178.17 | 1,947,528 | -0.76(-0.43%) |