Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 148.43 | 148.94 | 145.23 | 146.14 | 3,496 | -3.67(-2.45%) |
May 30, 2019 | 152.03 | 152.03 | 148.66 | 149.81 | 7,338 | -2.06(-1.36%) |
May 29, 2019 | 154.35 | 155.29 | 150.90 | 151.87 | 3,910 | -3.72(-2.39%) |
May 28, 2019 | 155.78 | 156.54 | 154.44 | 155.60 | 5,549 | -1.00(-0.64%) |
May 24, 2019 | 155.63 | 156.69 | 155.63 | 156.60 | 2,368 | +0.35(+0.22%) |
May 23, 2019 | 159.29 | 160.53 | 156.25 | 156.25 | 4,272 | -3.12(-1.96%) |
May 22, 2019 | 158.12 | 161.06 | 156.69 | 159.37 | 2,114 | +1.33(+0.84%) |
May 21, 2019 | 157.33 | 161.35 | 157.33 | 158.04 | 3,423 | -1.24(-0.78%) |
May 20, 2019 | 159.29 | 159.29 | 159.29 | 159.29 | 971 | +1.30(+0.82%) |
May 17, 2019 | 157.38 | 157.98 | 157.38 | 157.98 | 1,917 | -0.45(-0.29%) |
May 16, 2019 | 159.55 | 161.80 | 157.01 | 158.44 | 12,402 | -0.97(-0.61%) |
May 15, 2019 | 156.42 | 159.57 | 155.48 | 159.40 | 7,682 | +3.19(+2.04%) |
May 14, 2019 | 155.02 | 159.26 | 153.59 | 156.21 | 16,659 | +2.30(+1.49%) |
May 13, 2019 | 156.44 | 158.41 | 153.47 | 153.91 | 5,135 | -3.04(-1.94%) |
May 10, 2019 | 156.95 | 156.95 | 156.95 | 156.95 | 1,691 | -0.49(-0.31%) |
May 09, 2019 | 153.87 | 159.56 | 153.82 | 157.44 | 4,869 | +2.68(+1.73%) |
May 08, 2019 | 154.72 | 158.91 | 153.48 | 154.76 | 6,368 | +2.59(+1.70%) |
May 07, 2019 | 155.15 | 155.15 | 152.18 | 152.18 | 5,216 | -4.03(-2.58%) |
May 06, 2019 | 155.01 | 159.90 | 155.01 | 156.21 | 3,140 | -0.58(-0.37%) |
May 03, 2019 | 158.97 | 158.97 | 156.70 | 156.78 | 7,229 | -1.68(-1.06%) |
May 02, 2019 | 161.06 | 161.06 | 158.02 | 158.47 | 2,781 | -0.98(-0.62%) |
May 01, 2019 | 163.78 | 163.78 | 158.83 | 159.45 | 6,826 | -3.93(-2.41%) |
Apr 30, 2019 | 164.66 | 164.66 | 163.34 | 163.38 | 5,566 | -1.72(-1.04%) |
Apr 29, 2019 | 164.34 | 165.11 | 164.34 | 165.10 | 4,893 | +0.45(+0.27%) |
Apr 26, 2019 | 163.78 | 165.02 | 163.78 | 164.65 | 3,840 | +2.05(+1.26%) |
Apr 25, 2019 | 162.01 | 162.59 | 162.01 | 162.59 | 2,790 | +1.24(+0.77%) |
Apr 24, 2019 | 161.82 | 162.89 | 161.35 | 161.35 | 4,286 | -2.96(-1.80%) |
Apr 23, 2019 | 161.99 | 164.31 | 161.99 | 164.31 | 3,649 | -0.22(-0.13%) |
Apr 22, 2019 | 162.23 | 164.66 | 160.86 | 164.53 | 4,081 | +2.71(+1.67%) |
Apr 18, 2019 | 163.70 | 164.68 | 161.82 | 161.82 | 2,936 | -1.98(-1.21%) |
Apr 17, 2019 | 163.77 | 164.66 | 163.44 | 163.81 | 2,335 | -0.45(-0.28%) |
Apr 16, 2019 | 163.82 | 165.32 | 163.82 | 164.26 | 4,706 | +1.25(+0.77%) |
Apr 15, 2019 | 164.66 | 164.66 | 161.30 | 163.01 | 2,511 | -1.66(-1.01%) |
Apr 12, 2019 | 166.99 | 166.99 | 162.66 | 164.66 | 3,162 | -1.31(-0.79%) |
Apr 11, 2019 | 167.19 | 167.19 | 164.93 | 165.97 | 3,653 | -1.20(-0.71%) |
Apr 10, 2019 | 164.75 | 168.17 | 164.75 | 167.17 | 6,854 | +3.59(+2.19%) |
Apr 09, 2019 | 164.66 | 164.88 | 163.58 | 163.58 | 3,307 | -1.97(-1.19%) |
Apr 08, 2019 | 165.69 | 167.10 | 164.89 | 165.55 | 6,727 | -1.23(-0.74%) |
Apr 05, 2019 | 172.50 | 172.50 | 164.87 | 166.78 | 19,654 | -5.61(-3.26%) |
Apr 04, 2019 | 170.85 | 172.39 | 170.85 | 172.39 | 2,765 | +1.59(+0.93%) |
Apr 03, 2019 | 171.73 | 171.75 | 169.09 | 170.81 | 5,162 | -0.71(-0.41%) |
Apr 02, 2019 | 172.19 | 172.19 | 171.52 | 171.52 | 2,093 | -0.68(-0.40%) |
Apr 01, 2019 | 166.60 | 172.20 | 164.67 | 172.20 | 10,535 | +5.24(+3.14%) |
Mar 29, 2019 | 153.16 | 169.06 | 153.16 | 166.96 | 14,684 | +12.83(+8.32%) |
Mar 28, 2019 | 152.57 | 154.13 | 152.20 | 154.13 | 5,684 | +2.08(+1.37%) |
Mar 27, 2019 | 150.33 | 154.57 | 147.22 | 152.05 | 5,057 | +3.23(+2.17%) |
Mar 26, 2019 | 142.72 | 149.06 | 142.53 | 148.82 | 10,839 | +4.67(+3.24%) |
Mar 25, 2019 | 142.87 | 152.24 | 142.50 | 144.14 | 5,410 | +1.58(+1.11%) |
Mar 22, 2019 | 147.63 | 147.63 | 140.78 | 142.57 | 7,003 | -6.16(-4.14%) |
Mar 21, 2019 | 150.25 | 150.51 | 146.36 | 148.73 | 4,781 | -0.61(-0.41%) |
Mar 20, 2019 | 150.50 | 152.27 | 148.82 | 149.34 | 6,069 | -3.96(-2.58%) |
Mar 19, 2019 | 151.38 | 153.69 | 150.28 | 153.30 | 3,952 | +3.86(+2.58%) |
Mar 18, 2019 | 150.86 | 150.86 | 148.81 | 149.44 | 7,403 | -1.62(-1.07%) |
Mar 15, 2019 | 149.76 | 152.24 | 149.76 | 151.06 | 12,312 | +1.41(+0.94%) |
Mar 14, 2019 | 149.87 | 153.55 | 149.06 | 149.65 | 1,724 | -0.55(-0.37%) |
Mar 13, 2019 | 148.73 | 150.93 | 148.73 | 150.20 | 2,521 | -0.30(-0.20%) |
Mar 12, 2019 | 152.56 | 152.56 | 150.50 | 150.50 | 5,214 | -2.20(-1.44%) |
Mar 11, 2019 | 148.16 | 153.86 | 148.16 | 152.69 | 4,191 | +3.56(+2.39%) |
Mar 08, 2019 | 147.49 | 151.38 | 147.49 | 149.14 | 2,936 | -0.03(-0.02%) |
Mar 07, 2019 | 148.30 | 156.47 | 144.97 | 149.16 | 3,462 | +1.62(+1.10%) |
Mar 06, 2019 | 151.15 | 151.15 | 147.54 | 147.54 | 4,662 | -4.02(-2.65%) |
Mar 05, 2019 | 151.47 | 152.09 | 147.93 | 151.56 | 7,184 | -1.59(-1.04%) |
Mar 04, 2019 | 155.52 | 155.52 | 153.16 | 153.16 | 4,002 | -1.50(-0.97%) |
Mar 01, 2019 | 153.24 | 154.94 | 153.24 | 154.66 | 6,664 | +2.17(+1.42%) |
Feb 28, 2019 | 148.74 | 154.24 | 148.74 | 152.49 | 6,754 | +3.75(+2.52%) |
Feb 27, 2019 | 150.50 | 150.50 | 148.74 | 148.74 | 1,489 | +0.10(+0.07%) |
Feb 26, 2019 | 150.00 | 150.00 | 148.64 | 148.64 | 7,628 | +1.00(+0.68%) |
Feb 25, 2019 | 149.61 | 149.61 | 147.64 | 147.64 | 2,474 | -2.73(-1.81%) |
Feb 22, 2019 | 150.50 | 150.50 | 149.53 | 150.37 | 3,501 | -0.13(-0.09%) |
Feb 21, 2019 | 150.06 | 150.50 | 150.06 | 150.50 | 2,463 | +0.82(+0.55%) |
Feb 20, 2019 | 153.67 | 153.67 | 146.99 | 149.68 | 4,296 | +0.05(+0.04%) |
Feb 19, 2019 | 150.50 | 150.50 | 146.99 | 149.62 | 4,974 | +0.85(+0.57%) |
Feb 15, 2019 | 147.82 | 150.42 | 147.82 | 148.77 | 4,179 | +1.42(+0.96%) |
Feb 14, 2019 | 145.01 | 147.36 | 145.01 | 147.36 | 3,049 | +1.06(+0.73%) |
Feb 13, 2019 | 146.29 | 146.29 | 146.29 | 146.29 | 1,053 | +0.00(+0.00%) |
Feb 12, 2019 | 146.51 | 148.51 | 146.29 | 146.29 | 5,817 | -0.66(-0.45%) |
Feb 11, 2019 | 145.09 | 146.96 | 145.09 | 146.96 | 2,372 | +2.21(+1.53%) |
Feb 08, 2019 | 144.92 | 146.07 | 143.86 | 144.75 | 3,614 | +3.10(+2.19%) |
Feb 07, 2019 | 137.22 | 141.65 | 137.22 | 141.65 | 2,049 | +3.12(+2.25%) |
Feb 06, 2019 | 137.58 | 141.28 | 136.98 | 138.53 | 5,503 | -0.03(-0.02%) |
Feb 05, 2019 | 139.77 | 139.77 | 138.56 | 138.56 | 2,126 | +0.59(+0.43%) |
Feb 04, 2019 | 138.70 | 138.70 | 137.08 | 137.96 | 3,240 | +0.09(+0.06%) |
Feb 01, 2019 | 136.65 | 137.88 | 136.23 | 137.88 | 2,035 | +1.54(+1.13%) |
Jan 31, 2019 | 136.29 | 137.53 | 136.20 | 136.34 | 9,161 | -0.93(-0.68%) |
Jan 30, 2019 | 138.36 | 138.36 | 135.32 | 137.26 | 4,899 | -0.35(-0.26%) |
Jan 29, 2019 | 137.55 | 137.62 | 137.55 | 137.62 | 2,101 | +0.44(+0.32%) |
Jan 28, 2019 | 139.31 | 141.51 | 135.05 | 137.18 | 2,482 | -2.56(-1.83%) |
Jan 25, 2019 | 139.89 | 139.89 | 139.24 | 139.74 | 1,582 | +0.49(+0.35%) |
Jan 24, 2019 | 148.09 | 148.09 | 137.22 | 139.25 | 15,836 | +2.17(+1.58%) |
Jan 23, 2019 | 140.94 | 141.48 | 135.61 | 137.09 | 4,996 | -3.32(-2.36%) |
Jan 22, 2019 | 139.30 | 140.41 | 139.30 | 140.41 | 9,180 | +0.88(+0.63%) |
Jan 18, 2019 | 139.04 | 148.08 | 139.04 | 139.53 | 5,992 | +0.76(+0.55%) |
Jan 17, 2019 | 138.51 | 141.37 | 138.51 | 138.77 | 3,171 | -0.53(-0.38%) |
Jan 16, 2019 | 137.97 | 139.56 | 137.97 | 139.30 | 2,780 | +1.19(+0.86%) |
Jan 15, 2019 | 156.88 | 156.88 | 137.33 | 138.10 | 5,821 | -1.50(-1.07%) |
Jan 14, 2019 | 143.16 | 143.16 | 138.47 | 139.60 | 2,966 | -2.34(-1.65%) |
Jan 11, 2019 | 142.26 | 144.82 | 139.87 | 141.94 | 3,278 | -0.95(-0.67%) |
Jan 10, 2019 | 144.94 | 144.94 | 142.89 | 142.89 | 1,371 | -2.56(-1.76%) |
Jan 09, 2019 | 147.68 | 147.68 | 142.57 | 145.45 | 2,856 | +0.47(+0.32%) |
Jan 08, 2019 | 142.57 | 144.98 | 141.80 | 144.98 | 1,502 | +1.08(+0.75%) |
Jan 07, 2019 | 143.05 | 149.58 | 140.71 | 143.90 | 13,694 | +2.59(+1.83%) |
Jan 04, 2019 | 137.85 | 142.58 | 137.09 | 141.31 | 11,645 | +4.66(+3.41%) |
Jan 03, 2019 | 138.86 | 138.86 | 136.65 | 136.65 | 3,131 | -3.10(-2.21%) |
Jan 02, 2019 | 143.07 | 143.97 | 138.24 | 139.74 | 11,426 | -0.88(-0.63%) |
Dec 31, 2018 | 140.62 | 154.11 | 137.82 | 140.63 | 4,522 | +0.10(+0.07%) |
Dec 28, 2018 | 138.26 | 143.04 | 138.26 | 140.53 | 2,487 | +1.05(+0.75%) |
Dec 27, 2018 | 138.65 | 144.61 | 135.43 | 139.48 | 2,669 | +3.00(+2.20%) |
Dec 26, 2018 | 132.11 | 139.30 | 128.43 | 136.48 | 9,106 | +6.91(+5.33%) |
Dec 24, 2018 | 130.58 | 131.24 | 127.68 | 129.57 | 2,826 | -1.32(-1.01%) |
Dec 21, 2018 | 131.37 | 135.58 | 129.09 | 130.89 | 21,821 | -1.64(-1.24%) |
Dec 20, 2018 | 131.34 | 133.82 | 131.34 | 132.53 | 7,082 | +1.26(+0.96%) |
Dec 19, 2018 | 139.34 | 139.34 | 131.27 | 131.27 | 3,698 | -2.79(-2.08%) |
Dec 18, 2018 | 136.32 | 137.41 | 133.24 | 134.05 | 5,091 | +0.85(+0.64%) |
Dec 17, 2018 | 134.53 | 135.86 | 133.21 | 133.21 | 9,166 | -3.13(-2.30%) |
Dec 14, 2018 | 138.95 | 138.95 | 136.34 | 136.34 | 2,600 | -0.40(-0.29%) |
Dec 13, 2018 | 136.73 | 136.73 | 136.73 | 136.73 | 3,336 | -2.10(-1.52%) |
Dec 12, 2018 | 138.17 | 140.98 | 132.23 | 138.84 | 3,717 | +2.07(+1.51%) |
Dec 11, 2018 | 132.68 | 144.43 | 132.68 | 136.77 | 7,698 | -1.20(-0.87%) |
Dec 10, 2018 | 140.29 | 140.29 | 137.57 | 137.97 | 1,872 | -1.94(-1.39%) |
Dec 07, 2018 | 137.18 | 139.92 | 137.09 | 139.92 | 2,600 | +3.01(+2.20%) |
Dec 06, 2018 | 134.90 | 137.53 | 134.90 | 136.91 | 5,367 | +1.64(+1.21%) |
Dec 04, 2018 | 133.46 | 137.20 | 133.46 | 135.28 | 4,070 | +1.46(+1.09%) |
Dec 03, 2018 | 132.43 | 134.38 | 132.43 | 133.82 | 5,065 | +2.65(+2.02%) |
Nov 30, 2018 | 131.90 | 133.11 | 131.17 | 131.17 | 8,366 | -1.73(-1.30%) |
Nov 29, 2018 | 132.33 | 133.39 | 132.33 | 132.91 | 5,031 | +0.55(+0.41%) |
Nov 28, 2018 | 131.77 | 133.99 | 131.77 | 132.36 | 7,071 | +1.27(+0.97%) |
Nov 27, 2018 | 129.91 | 134.62 | 129.91 | 131.08 | 4,593 | -0.90(-0.68%) |
Nov 26, 2018 | 136.20 | 136.20 | 131.99 | 131.99 | 5,437 | +0.85(+0.65%) |
Nov 23, 2018 | 129.25 | 131.14 | 129.25 | 131.14 | 1,356 | +1.05(+0.81%) |
Nov 21, 2018 | 130.08 | 130.08 | 130.08 | 0 | -1.27(-0.96%) | |
Nov 20, 2018 | 128.49 | 135.78 | 128.49 | 131.35 | 10,526 | -1.42(-1.07%) |
Nov 19, 2018 | 130.00 | 136.63 | 130.00 | 132.77 | 7,474 | +2.76(+2.12%) |
Nov 16, 2018 | 133.08 | 133.08 | 130.01 | 130.01 | 6,331 | -3.61(-2.70%) |
Nov 15, 2018 | 135.05 | 137.26 | 133.55 | 133.62 | 6,566 | +0.06(+0.05%) |
Nov 14, 2018 | 136.87 | 137.56 | 133.56 | 133.56 | 6,545 | -1.41(-1.04%) |
Nov 13, 2018 | 135.85 | 136.99 | 133.06 | 134.97 | 1,778 | -0.88(-0.65%) |
Nov 12, 2018 | 135.83 | 136.34 | 133.99 | 135.85 | 3,723 | +0.09(+0.07%) |
Nov 09, 2018 | 142.93 | 142.98 | 135.14 | 135.76 | 6,105 | -0.68(-0.50%) |
Nov 08, 2018 | 134.38 | 139.11 | 134.38 | 136.44 | 2,208 | -0.65(-0.47%) |
Nov 07, 2018 | 137.09 | 137.09 | 137.09 | 137.09 | 2,281 | +2.03(+1.51%) |
Nov 06, 2018 | 134.84 | 135.05 | 134.84 | 135.05 | 2,377 | +1.06(+0.79%) |
Nov 05, 2018 | 135.48 | 135.48 | 133.99 | 133.99 | 3,217 | -1.63(-1.20%) |
Nov 02, 2018 | 136.17 | 136.95 | 135.23 | 135.63 | 5,772 | -0.55(-0.40%) |
Nov 01, 2018 | 136.69 | 136.69 | 135.32 | 136.18 | 2,225 | +0.38(+0.28%) |
Oct 31, 2018 | 134.71 | 135.79 | 132.31 | 135.79 | 5,631 | +1.76(+1.31%) |
Oct 30, 2018 | 135.63 | 135.63 | 133.51 | 134.04 | 8,602 | -1.85(-1.37%) |
Oct 29, 2018 | 135.72 | 135.89 | 134.30 | 135.89 | 2,528 | +2.33(+1.75%) |
Oct 26, 2018 | 133.22 | 133.73 | 133.22 | 133.56 | 3,168 | -0.95(-0.71%) |
Oct 25, 2018 | 133.86 | 136.51 | 133.86 | 134.51 | 6,274 | +0.21(+0.16%) |
Oct 24, 2018 | 133.42 | 135.18 | 133.42 | 134.30 | 6,991 | +0.53(+0.40%) |
Oct 23, 2018 | 132.55 | 133.77 | 132.55 | 133.77 | 1,403 | -0.44(-0.33%) |
Oct 22, 2018 | 132.23 | 136.95 | 132.23 | 134.21 | 3,670 | +2.33(+1.77%) |
Oct 19, 2018 | 135.83 | 136.94 | 130.07 | 131.88 | 2,829 | -4.09(-3.01%) |
Oct 18, 2018 | 136.07 | 136.07 | 134.74 | 135.97 | 2,880 | +2.29(+1.71%) |
Oct 17, 2018 | 136.95 | 136.95 | 133.68 | 133.68 | 3,380 | -3.75(-2.73%) |
Oct 16, 2018 | 134.74 | 141.07 | 132.53 | 137.44 | 4,214 | +3.17(+2.36%) |
Oct 15, 2018 | 138.60 | 138.60 | 133.47 | 134.27 | 2,170 | +2.43(+1.84%) |
Oct 12, 2018 | 139.09 | 139.09 | 131.84 | 131.84 | 3,508 | +0.04(+0.03%) |
Oct 11, 2018 | 136.69 | 137.01 | 131.22 | 131.79 | 2,741 | -5.50(-4.00%) |
Oct 10, 2018 | 138.91 | 138.91 | 133.18 | 137.29 | 4,163 | -4.08(-2.89%) |
Oct 09, 2018 | 139.80 | 141.37 | 139.80 | 141.37 | 8,350 | +1.84(+1.32%) |
Oct 08, 2018 | 138.81 | 140.05 | 138.72 | 139.53 | 2,574 | -2.10(-1.48%) |
Oct 05, 2018 | 141.37 | 141.63 | 141.37 | 141.63 | 1,471 | +1.71(+1.22%) |
Oct 04, 2018 | 140.90 | 141.37 | 138.99 | 139.92 | 3,446 | -1.27(-0.90%) |
Oct 03, 2018 | 142.01 | 142.70 | 140.60 | 141.19 | 2,798 | -0.32(-0.22%) |
Oct 02, 2018 | 145.35 | 145.35 | 141.51 | 141.51 | 2,339 | -1.57(-1.10%) |
Oct 01, 2018 | 144.08 | 146.05 | 141.37 | 143.08 | 5,140 | -3.59(-2.45%) |
Sep 28, 2018 | 148.26 | 148.26 | 146.63 | 146.67 | 1,358 | -0.13(-0.09%) |
Sep 27, 2018 | 146.76 | 151.93 | 143.14 | 146.80 | 1,907 | -2.30(-1.54%) |
Sep 26, 2018 | 147.29 | 149.10 | 145.79 | 149.10 | 1,668 | +2.16(+1.47%) |
Sep 25, 2018 | 165.31 | 165.31 | 144.06 | 146.94 | 4,742 | +4.51(+3.16%) |
Sep 24, 2018 | 144.77 | 144.77 | 138.50 | 142.43 | 4,742 | -2.30(-1.59%) |
Sep 21, 2018 | 150.29 | 150.29 | 143.73 | 144.73 | 13,468 | -5.61(-3.73%) |
Sep 20, 2018 | 152.33 | 152.33 | 149.07 | 150.34 | 4,282 | -1.99(-1.31%) |
Sep 19, 2018 | 152.77 | 155.42 | 151.93 | 152.33 | 3,702 | -0.44(-0.29%) |
Sep 18, 2018 | 155.91 | 155.91 | 152.77 | 152.77 | 3,309 | +1.72(+1.14%) |
Sep 17, 2018 | 150.12 | 153.47 | 147.20 | 151.04 | 5,583 | +0.66(+0.44%) |
Sep 14, 2018 | 147.11 | 152.99 | 147.11 | 150.38 | 5,772 | +3.09(+2.10%) |
Sep 13, 2018 | 144.86 | 148.70 | 144.46 | 147.29 | 2,124 | +2.92(+2.02%) |
Sep 12, 2018 | 144.91 | 145.17 | 144.37 | 144.37 | 13,368 | +1.06(+0.74%) |
Sep 11, 2018 | 144.62 | 144.62 | 140.75 | 143.31 | 4,357 | -0.71(-0.49%) |
Sep 10, 2018 | 138.10 | 145.81 | 138.10 | 144.02 | 8,625 | +6.54(+4.76%) |
Sep 07, 2018 | 134.04 | 139.60 | 133.42 | 137.48 | 9,280 | +3.45(+2.57%) |
Sep 06, 2018 | 133.48 | 134.39 | 133.29 | 134.04 | 4,679 | +0.44(+0.33%) |
Sep 05, 2018 | 132.53 | 134.21 | 132.53 | 133.59 | 2,498 | +0.35(+0.27%) |
Sep 04, 2018 | 132.09 | 133.24 | 129.31 | 133.24 | 2,085 | +1.41(+1.07%) |
Aug 31, 2018 | 131.83 | 131.83 | 131.83 | 0 | -0.97(-0.73%) | |
Aug 30, 2018 | 132.89 | 134.39 | 131.65 | 132.80 | 3,668 | -0.35(-0.27%) |
Aug 29, 2018 | 132.53 | 134.74 | 132.53 | 133.15 | 2,960 | +1.28(+0.97%) |
Aug 28, 2018 | 131.30 | 131.92 | 130.41 | 131.87 | 6,073 | +0.53(+0.40%) |
Aug 27, 2018 | 134.26 | 134.26 | 131.34 | 131.34 | 4,615 | -2.47(-1.85%) |
Aug 24, 2018 | 133.15 | 133.86 | 133.15 | 133.82 | 3,055 | +0.62(+0.46%) |
Aug 23, 2018 | 133.20 | 133.20 | 133.20 | 133.20 | 1,456 | +1.19(+0.90%) |
Aug 22, 2018 | 134.96 | 134.96 | 132.00 | 132.00 | 2,237 | -1.86(-1.39%) |
Aug 21, 2018 | 131.52 | 134.12 | 131.25 | 133.86 | 2,803 | +2.78(+2.12%) |
Aug 20, 2018 | 131.69 | 132.09 | 131.08 | 131.08 | 3,342 | -0.35(-0.27%) |
Aug 17, 2018 | 130.90 | 131.43 | 130.90 | 131.43 | 5,885 | +0.31(+0.24%) |
Aug 16, 2018 | 130.77 | 131.65 | 130.77 | 131.12 | 8,688 | +0.84(+0.64%) |
Aug 15, 2018 | 130.19 | 130.37 | 126.97 | 130.28 | 23,677 | -0.04(-0.03%) |
Aug 14, 2018 | 127.27 | 130.37 | 127.27 | 130.33 | 5,259 | +0.00(+0.00%) |
Aug 13, 2018 | 130.50 | 130.50 | 130.19 | 130.33 | 8,461 | +0.20(+0.15%) |
Aug 10, 2018 | 129.04 | 130.13 | 129.00 | 130.13 | 1,584 | -0.20(-0.15%) |
Aug 09, 2018 | 130.24 | 130.50 | 130.10 | 130.33 | 9,106 | +0.79(+0.61%) |
Aug 08, 2018 | 130.28 | 130.50 | 128.38 | 129.53 | 5,873 | -0.79(-0.61%) |
Aug 07, 2018 | 130.33 | 130.41 | 128.78 | 130.33 | 7,843 | -0.93(-0.71%) |
Aug 06, 2018 | 131.03 | 131.96 | 129.80 | 131.25 | 4,775 | +0.48(+0.37%) |
Aug 03, 2018 | 129.75 | 131.52 | 129.75 | 130.77 | 4,758 | +0.57(+0.44%) |
Aug 02, 2018 | 130.19 | 130.24 | 130.02 | 130.19 | 4,310 | +0.88(+0.68%) |
Aug 01, 2018 | 130.33 | 130.37 | 129.31 | 129.31 | 5,844 | -0.62(-0.47%) |
Jul 31, 2018 | 129.31 | 130.64 | 126.40 | 129.93 | 23,300 | +1.50(+1.17%) |
Jul 30, 2018 | 127.94 | 129.93 | 127.94 | 128.43 | 2,803 | +0.66(+0.52%) |
Jul 27, 2018 | 129.44 | 132.27 | 127.77 | 127.77 | 3,058 | -1.63(-1.26%) |
Jul 26, 2018 | 128.34 | 131.08 | 126.66 | 129.40 | 3,646 | +1.06(+0.83%) |
Jul 25, 2018 | 128.34 | 129.75 | 125.21 | 128.34 | 11,125 | +0.00(+0.00%) |
Jul 24, 2018 | 126.06 | 128.85 | 126.06 | 128.34 | 2,455 | +0.13(+0.10%) |
Jul 23, 2018 | 126.77 | 128.23 | 126.44 | 128.21 | 8,424 | -0.66(-0.51%) |
Jul 20, 2018 | 129.31 | 129.75 | 127.56 | 128.87 | 4,438 | -0.53(-0.41%) |
Jul 19, 2018 | 128.43 | 130.41 | 128.43 | 129.40 | 1,910 | +0.31(+0.24%) |
Jul 18, 2018 | 127.99 | 131.21 | 127.99 | 129.09 | 3,631 | +0.84(+0.65%) |
Jul 17, 2018 | 125.87 | 128.25 | 124.55 | 128.25 | 5,259 | +0.09(+0.07%) |
Jul 16, 2018 | 127.90 | 128.16 | 126.20 | 128.16 | 1,757 | +0.44(+0.35%) |
Jul 13, 2018 | 126.88 | 127.99 | 126.49 | 127.72 | 1,628 | +0.66(+0.52%) |
Jul 12, 2018 | 126.40 | 127.06 | 126.18 | 127.06 | 2,175 | -0.44(-0.35%) |
Jul 11, 2018 | 129.13 | 129.62 | 127.02 | 127.50 | 6,885 | -1.59(-1.23%) |
Jul 10, 2018 | 131.37 | 131.50 | 128.96 | 129.09 | 2,430 | -0.57(-0.44%) |
Jul 09, 2018 | 129.80 | 130.41 | 128.34 | 129.66 | 7,427 | -0.09(-0.07%) |
Jul 06, 2018 | 129.08 | 129.75 | 127.88 | 129.75 | 3,810 | +0.75(+0.58%) |
Jul 05, 2018 | 130.77 | 130.77 | 129.00 | 129.00 | 3,873 | -1.46(-1.12%) |
Jul 03, 2018 | 130.46 | 130.46 | 130.46 | 0 | +1.02(+0.78%) | |
Jul 02, 2018 | 130.33 | 130.33 | 127.99 | 129.44 | 11,755 | -1.59(-1.21%) |
Jun 29, 2018 | 129.27 | 131.47 | 129.27 | 131.03 | 5,631 | +2.12(+1.64%) |
Jun 28, 2018 | 128.60 | 129.59 | 127.14 | 128.91 | 2,504 | +0.93(+0.72%) |
Jun 27, 2018 | 129.75 | 129.75 | 126.61 | 127.99 | 10,899 | -1.24(-0.96%) |
Jun 26, 2018 | 131.24 | 131.65 | 129.00 | 129.22 | 9,480 | -0.57(-0.44%) |
Jun 25, 2018 | 127.11 | 132.58 | 127.11 | 129.80 | 7,955 | +1.28(+1.00%) |
Jun 22, 2018 | 126.46 | 128.60 | 126.46 | 128.52 | 39,595 | +0.71(+0.55%) |
Jun 21, 2018 | 128.60 | 128.60 | 127.55 | 127.81 | 8,204 | -0.31(-0.24%) |
Jun 20, 2018 | 128.79 | 128.79 | 127.50 | 128.12 | 8,288 | +0.31(+0.24%) |
Jun 19, 2018 | 127.24 | 129.27 | 126.31 | 127.81 | 8,187 | +0.75(+0.59%) |
Jun 18, 2018 | 128.69 | 129.64 | 126.49 | 127.06 | 9,894 | -0.26(-0.21%) |
Jun 15, 2018 | 130.46 | 124.90 | 127.33 | 17,865 | +2.03(+1.62%) | |
Jun 14, 2018 | 126.05 | 126.05 | 124.72 | 125.30 | 6,700 | +1.19(+0.96%) |
Jun 13, 2018 | 124.10 | 126.17 | 124.02 | 124.10 | 5,721 | +0.27(+0.21%) |
Jun 12, 2018 | 124.68 | 125.65 | 122.47 | 123.84 | 4,873 | -1.06(-0.85%) |
Jun 11, 2018 | 122.45 | 126.31 | 122.45 | 124.90 | 4,826 | +1.85(+1.51%) |
Jun 08, 2018 | 125.30 | 125.34 | 123.05 | 123.05 | 4,856 | -2.47(-1.97%) |
Jun 07, 2018 | 126.05 | 126.66 | 125.38 | 125.52 | 4,722 | -0.09(-0.07%) |
Jun 06, 2018 | 128.50 | 129.66 | 124.73 | 125.60 | 6,943 | -0.62(-0.49%) |
Jun 05, 2018 | 127.19 | 129.86 | 126.22 | 126.22 | 9,351 | +0.04(+0.03%) |
Jun 04, 2018 | 129.31 | 129.31 | 124.72 | 126.18 | 9,329 | -2.96(-2.29%) |