Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 194.42 | 196.06 | 193.68 | 194.98 | 435,300 | -0.94(-0.48%) |
May 30, 2019 | 194.98 | 196.99 | 194.53 | 195.92 | 447,661 | +1.40(+0.72%) |
May 29, 2019 | 193.65 | 195.28 | 192.50 | 194.52 | 463,462 | -0.26(-0.13%) |
May 28, 2019 | 195.60 | 198.19 | 194.37 | 194.78 | 662,282 | +0.05(+0.03%) |
May 24, 2019 | 195.96 | 196.60 | 193.86 | 194.73 | 506,500 | +0.10(+0.05%) |
May 23, 2019 | 196.16 | 197.23 | 192.91 | 194.63 | 548,051 | -3.06(-1.55%) |
May 22, 2019 | 195.38 | 198.50 | 195.38 | 197.69 | 672,955 | +2.13(+1.09%) |
May 21, 2019 | 195.49 | 196.83 | 195.12 | 195.56 | 343,903 | +1.40(+0.72%) |
May 20, 2019 | 193.23 | 195.79 | 192.29 | 194.16 | 412,447 | -1.14(-0.58%) |
May 17, 2019 | 195.59 | 197.50 | 195.16 | 195.30 | 349,100 | -1.53(-0.78%) |
May 16, 2019 | 194.47 | 199.41 | 194.47 | 196.83 | 611,622 | +2.95(+1.52%) |
May 15, 2019 | 189.81 | 194.51 | 189.52 | 193.88 | 408,727 | +2.63(+1.38%) |
May 14, 2019 | 189.73 | 193.07 | 189.30 | 191.25 | 350,973 | +2.04(+1.08%) |
May 13, 2019 | 189.03 | 192.51 | 187.02 | 189.21 | 459,947 | -5.43(-2.79%) |
May 10, 2019 | 192.91 | 195.00 | 190.53 | 194.64 | 604,000 | +0.91(+0.47%) |
May 09, 2019 | 190.99 | 193.97 | 189.13 | 193.73 | 506,564 | +0.58(+0.30%) |
May 08, 2019 | 192.47 | 194.22 | 191.61 | 193.15 | 669,596 | -0.03(-0.02%) |
May 07, 2019 | 195.25 | 196.36 | 191.59 | 193.18 | 805,234 | -3.95(-2.00%) |
May 06, 2019 | 193.52 | 197.49 | 192.13 | 197.13 | 431,067 | +0.18(+0.09%) |
May 03, 2019 | 195.62 | 197.44 | 195.11 | 196.95 | 415,100 | +1.97(+1.01%) |
May 02, 2019 | 194.03 | 196.03 | 193.45 | 194.98 | 719,058 | +0.54(+0.28%) |
May 01, 2019 | 197.86 | 198.28 | 194.32 | 194.44 | 466,979 | -3.01(-1.52%) |
Apr 30, 2019 | 197.00 | 199.15 | 196.12 | 197.45 | 922,471 | -0.02(-0.01%) |
Apr 29, 2019 | 199.55 | 201.00 | 197.34 | 197.47 | 560,816 | -2.39(-1.20%) |
Apr 26, 2019 | 194.40 | 203.28 | 191.00 | 199.86 | 1,096,800 | +10.68(+5.65%) |
Apr 25, 2019 | 188.71 | 190.32 | 187.65 | 189.18 | 855,433 | -0.18(-0.10%) |
Apr 24, 2019 | 189.10 | 190.50 | 188.24 | 189.36 | 366,242 | +0.07(+0.04%) |
Apr 23, 2019 | 187.44 | 190.18 | 187.06 | 189.29 | 592,964 | +2.25(+1.20%) |
Apr 22, 2019 | 186.27 | 187.67 | 186.13 | 187.04 | 475,788 | +0.39(+0.21%) |
Apr 18, 2019 | 187.45 | 187.45 | 184.68 | 186.65 | 485,100 | +0.35(+0.19%) |
Apr 17, 2019 | 189.38 | 189.38 | 186.07 | 186.30 | 333,100 | -2.50(-1.32%) |
Apr 16, 2019 | 189.38 | 189.79 | 188.40 | 188.80 | 349,089 | -0.25(-0.13%) |
Apr 15, 2019 | 190.80 | 191.20 | 188.90 | 189.05 | 478,356 | -0.55(-0.29%) |
Apr 12, 2019 | 189.94 | 190.50 | 188.97 | 189.60 | 417,800 | +0.07(+0.04%) |
Apr 11, 2019 | 189.58 | 190.48 | 188.17 | 189.53 | 1,070,711 | +0.56(+0.30%) |
Apr 10, 2019 | 189.07 | 190.29 | 188.14 | 188.97 | 1,035,213 | -0.05(-0.03%) |
Apr 09, 2019 | 188.93 | 190.25 | 188.33 | 189.02 | 706,003 | -0.75(-0.40%) |
Apr 08, 2019 | 189.01 | 189.87 | 187.27 | 189.77 | 550,727 | +0.53(+0.28%) |
Apr 05, 2019 | 186.57 | 189.60 | 186.43 | 189.24 | 625,100 | +3.11(+1.67%) |
Apr 04, 2019 | 188.66 | 188.66 | 184.32 | 186.13 | 313,575 | -1.96(-1.04%) |
Apr 03, 2019 | 187.63 | 189.55 | 187.21 | 188.09 | 437,537 | +1.21(+0.65%) |
Apr 02, 2019 | 185.94 | 187.32 | 185.01 | 186.88 | 449,547 | +0.92(+0.49%) |
Apr 01, 2019 | 183.04 | 186.12 | 182.11 | 185.96 | 643,689 | +4.40(+2.42%) |
Mar 29, 2019 | 182.31 | 182.77 | 181.26 | 181.56 | 732,600 | +0.52(+0.29%) |
Mar 28, 2019 | 180.45 | 181.54 | 179.54 | 181.04 | 371,106 | +0.86(+0.48%) |
Mar 27, 2019 | 183.00 | 183.31 | 178.37 | 180.18 | 447,801 | -2.79(-1.52%) |
Mar 26, 2019 | 182.59 | 183.43 | 181.95 | 182.97 | 408,425 | +1.70(+0.94%) |
Mar 25, 2019 | 181.03 | 182.19 | 179.60 | 181.27 | 492,793 | -0.40(-0.22%) |
Mar 22, 2019 | 184.33 | 185.39 | 181.49 | 181.67 | 432,000 | -3.71(-2.00%) |
Mar 21, 2019 | 181.51 | 185.75 | 181.50 | 185.38 | 502,257 | +3.53(+1.94%) |
Mar 20, 2019 | 182.08 | 183.40 | 181.21 | 181.85 | 703,041 | -0.45(-0.25%) |
Mar 19, 2019 | 181.81 | 182.96 | 180.41 | 182.30 | 1,032,879 | +1.39(+0.77%) |
Mar 18, 2019 | 181.63 | 182.68 | 179.43 | 180.91 | 489,287 | -0.71(-0.39%) |
Mar 15, 2019 | 181.52 | 183.43 | 180.86 | 181.62 | 1,226,000 | +0.19(+0.10%) |
Mar 14, 2019 | 180.86 | 181.56 | 180.00 | 181.43 | 712,847 | +0.95(+0.53%) |
Mar 13, 2019 | 181.06 | 182.41 | 180.09 | 180.48 | 595,578 | -0.02(-0.01%) |
Mar 12, 2019 | 179.85 | 181.25 | 178.44 | 180.50 | 608,777 | +1.43(+0.80%) |
Mar 11, 2019 | 178.29 | 179.70 | 177.75 | 179.07 | 397,098 | +1.34(+0.75%) |
Mar 08, 2019 | 175.57 | 177.81 | 173.84 | 177.73 | 411,900 | +0.24(+0.14%) |
Mar 07, 2019 | 176.75 | 178.08 | 175.96 | 177.49 | 581,323 | +0.75(+0.42%) |
Mar 06, 2019 | 177.60 | 178.84 | 176.47 | 176.74 | 576,152 | -1.05(-0.59%) |
Mar 05, 2019 | 176.98 | 178.19 | 175.63 | 177.79 | 541,528 | +0.97(+0.55%) |
Mar 04, 2019 | 181.08 | 181.74 | 175.15 | 176.82 | 506,624 | -3.68(-2.04%) |
Mar 01, 2019 | 178.90 | 180.79 | 178.09 | 180.50 | 499,500 | +2.46(+1.38%) |
Feb 28, 2019 | 177.76 | 178.95 | 177.11 | 178.04 | 671,810 | +0.14(+0.08%) |
Feb 27, 2019 | 177.47 | 179.22 | 176.72 | 177.90 | 355,344 | -0.38(-0.21%) |
Feb 26, 2019 | 177.88 | 178.67 | 177.27 | 178.28 | 437,198 | +0.20(+0.11%) |
Feb 25, 2019 | 179.81 | 180.21 | 177.89 | 178.08 | 766,658 | -0.71(-0.40%) |
Feb 22, 2019 | 176.76 | 178.92 | 175.69 | 178.79 | 509,900 | +2.79(+1.59%) |
Feb 21, 2019 | 176.03 | 176.62 | 174.41 | 176.00 | 539,413 | -0.01(-0.01%) |
Feb 20, 2019 | 175.98 | 176.74 | 174.35 | 176.01 | 613,378 | +0.33(+0.19%) |
Feb 19, 2019 | 175.12 | 175.93 | 174.89 | 175.68 | 559,022 | +0.28(+0.16%) |
Feb 15, 2019 | 176.58 | 176.58 | 174.72 | 175.40 | 546,200 | +0.29(+0.17%) |
Feb 14, 2019 | 173.60 | 175.85 | 173.60 | 175.11 | 433,499 | +0.83(+0.48%) |
Feb 13, 2019 | 174.71 | 175.36 | 173.43 | 174.28 | 713,172 | -0.01(-0.01%) |
Feb 12, 2019 | 171.98 | 174.37 | 171.12 | 174.29 | 723,393 | +3.76(+2.20%) |
Feb 11, 2019 | 173.27 | 174.78 | 170.10 | 170.53 | 698,462 | -2.56(-1.48%) |
Feb 08, 2019 | 174.00 | 175.55 | 171.54 | 173.09 | 763,600 | +0.04(+0.02%) |
Feb 07, 2019 | 172.68 | 173.63 | 171.35 | 173.05 | 633,800 | -0.84(-0.48%) |
Feb 06, 2019 | 173.53 | 174.21 | 172.38 | 173.89 | 504,520 | +0.11(+0.06%) |
Feb 05, 2019 | 173.33 | 174.15 | 172.52 | 173.78 | 683,792 | +0.49(+0.28%) |
Feb 04, 2019 | 170.82 | 173.69 | 170.55 | 173.29 | 700,262 | +2.77(+1.62%) |
Feb 01, 2019 | 169.73 | 170.90 | 168.32 | 170.52 | 685,000 | +1.25(+0.74%) |
Jan 31, 2019 | 168.47 | 170.17 | 167.46 | 169.27 | 995,851 | +1.02(+0.61%) |
Jan 30, 2019 | 165.12 | 168.82 | 164.79 | 168.25 | 449,089 | +3.84(+2.34%) |
Jan 29, 2019 | 166.45 | 166.88 | 163.75 | 164.41 | 341,207 | -1.75(-1.05%) |
Jan 28, 2019 | 167.29 | 167.57 | 164.67 | 166.16 | 594,326 | +0.20(+0.12%) |
Jan 25, 2019 | 164.92 | 167.21 | 164.13 | 165.96 | 495,900 | +2.48(+1.52%) |
Jan 24, 2019 | 163.20 | 163.96 | 162.06 | 163.48 | 614,670 | +0.39(+0.24%) |
Jan 23, 2019 | 163.29 | 163.89 | 161.51 | 163.09 | 480,693 | +0.02(+0.01%) |
Jan 22, 2019 | 163.62 | 165.27 | 161.71 | 163.07 | 637,746 | -1.37(-0.83%) |
Jan 18, 2019 | 164.75 | 165.42 | 162.97 | 164.44 | 1,077,900 | +1.02(+0.62%) |
Jan 17, 2019 | 160.63 | 164.22 | 159.60 | 163.42 | 412,499 | +1.79(+1.11%) |
Jan 16, 2019 | 160.99 | 162.36 | 160.48 | 161.63 | 750,674 | +1.18(+0.74%) |
Jan 15, 2019 | 157.98 | 161.39 | 157.91 | 160.45 | 584,652 | +3.45(+2.20%) |
Jan 14, 2019 | 156.42 | 158.86 | 155.56 | 157.00 | 596,929 | -0.93(-0.59%) |
Jan 11, 2019 | 156.88 | 158.74 | 156.35 | 157.93 | 512,600 | +0.17(+0.11%) |
Jan 10, 2019 | 155.17 | 157.88 | 152.90 | 157.76 | 450,207 | +2.12(+1.36%) |
Jan 09, 2019 | 156.70 | 157.79 | 154.01 | 155.64 | 860,433 | -1.28(-0.82%) |
Jan 08, 2019 | 152.56 | 157.62 | 152.22 | 156.92 | 942,334 | +5.52(+3.65%) |
Jan 07, 2019 | 149.12 | 153.02 | 148.94 | 151.40 | 642,980 | +2.43(+1.63%) |
Jan 04, 2019 | 144.73 | 149.84 | 144.14 | 148.97 | 789,300 | +6.38(+4.47%) |
Jan 03, 2019 | 145.62 | 147.31 | 142.37 | 142.59 | 656,460 | -5.17(-3.50%) |
Jan 02, 2019 | 145.44 | 148.66 | 145.44 | 147.76 | 558,776 | -0.53(-0.36%) |
Dec 31, 2018 | 147.92 | 148.80 | 146.80 | 148.29 | 543,900 | +1.41(+0.96%) |
Dec 28, 2018 | 148.62 | 149.79 | 145.96 | 146.88 | 535,000 | -1.18(-0.80%) |
Dec 27, 2018 | 144.44 | 148.06 | 142.29 | 148.06 | 643,756 | +2.00(+1.37%) |
Dec 26, 2018 | 140.64 | 146.13 | 139.07 | 146.06 | 907,102 | +6.52(+4.67%) |
Dec 24, 2018 | 141.42 | 143.17 | 138.77 | 139.54 | 600,000 | -2.90(-2.04%) |
Dec 21, 2018 | 148.38 | 149.66 | 141.88 | 142.44 | 3,782,200 | -4.58(-3.12%) |
Dec 20, 2018 | 149.18 | 149.78 | 144.46 | 147.02 | 1,098,006 | -2.69(-1.80%) |
Dec 19, 2018 | 150.02 | 154.18 | 147.69 | 149.71 | 913,280 | -0.32(-0.21%) |
Dec 18, 2018 | 150.81 | 152.30 | 149.46 | 150.03 | 977,253 | -0.07(-0.05%) |
Dec 17, 2018 | 152.79 | 153.10 | 149.12 | 150.10 | 964,396 | -2.57(-1.68%) |
Dec 14, 2018 | 154.99 | 155.22 | 152.42 | 152.67 | 676,200 | -3.63(-2.32%) |
Dec 13, 2018 | 158.15 | 159.50 | 154.98 | 156.30 | 872,585 | -0.82(-0.52%) |
Dec 12, 2018 | 157.88 | 159.27 | 156.72 | 157.12 | 1,319,820 | +1.70(+1.09%) |
Dec 11, 2018 | 159.17 | 159.98 | 154.38 | 155.42 | 626,450 | -1.58(-1.01%) |
Dec 10, 2018 | 153.93 | 157.65 | 153.20 | 157.00 | 610,200 | +3.05(+1.98%) |
Dec 07, 2018 | 157.16 | 159.98 | 152.33 | 153.95 | 827,300 | -3.45(-2.19%) |
Dec 06, 2018 | 151.25 | 157.52 | 150.64 | 157.40 | 1,270,655 | +3.85(+2.51%) |
Dec 04, 2018 | 158.76 | 160.77 | 153.35 | 153.55 | 806,200 | -5.72(-3.59%) |
Dec 03, 2018 | 158.66 | 160.61 | 157.57 | 159.27 | 858,265 | +3.21(+2.06%) |
Nov 30, 2018 | 156.48 | 157.89 | 155.53 | 156.06 | 984,200 | -0.60(-0.38%) |
Nov 29, 2018 | 155.03 | 157.51 | 154.66 | 156.66 | 469,936 | +0.81(+0.52%) |
Nov 28, 2018 | 151.67 | 156.13 | 151.25 | 155.85 | 860,470 | +5.05(+3.35%) |
Nov 27, 2018 | 153.13 | 153.55 | 149.87 | 150.80 | 627,204 | -2.85(-1.85%) |
Nov 26, 2018 | 152.25 | 154.30 | 151.05 | 153.65 | 1,040,091 | +3.32(+2.21%) |
Nov 23, 2018 | 148.28 | 152.01 | 148.28 | 150.33 | 245,100 | +0.94(+0.63%) |
Nov 21, 2018 | 149.39 | 149.39 | 149.39 | 0 | +2.20(+1.49%) | |
Nov 20, 2018 | 146.25 | 149.63 | 144.94 | 147.19 | 1,001,731 | -2.01(-1.35%) |
Nov 19, 2018 | 154.87 | 158.69 | 148.84 | 149.20 | 906,981 | -6.55(-4.21%) |
Nov 16, 2018 | 154.20 | 157.09 | 153.83 | 155.75 | 690,500 | +0.08(+0.05%) |
Nov 15, 2018 | 150.63 | 156.59 | 150.60 | 155.67 | 788,619 | +4.36(+2.88%) |
Nov 14, 2018 | 154.00 | 154.00 | 150.64 | 151.31 | 600,979 | -1.30(-0.85%) |
Nov 13, 2018 | 153.11 | 155.84 | 151.98 | 152.61 | 715,825 | -0.69(-0.45%) |
Nov 12, 2018 | 159.64 | 160.04 | 153.03 | 153.30 | 847,711 | -6.80(-4.25%) |
Nov 09, 2018 | 159.10 | 160.77 | 156.85 | 160.10 | 992,100 | -0.03(-0.02%) |
Nov 08, 2018 | 158.64 | 160.85 | 157.95 | 160.13 | 945,765 | +0.28(+0.18%) |
Nov 07, 2018 | 157.73 | 160.20 | 156.84 | 159.85 | 1,257,983 | +2.70(+1.72%) |
Nov 06, 2018 | 160.21 | 161.68 | 156.21 | 157.15 | 1,370,998 | -3.65(-2.27%) |
Nov 05, 2018 | 164.45 | 164.82 | 159.21 | 160.80 | 1,584,860 | -4.22(-2.56%) |
Nov 02, 2018 | 160.00 | 176.76 | 159.75 | 165.02 | 4,420,000 | +24.22(+17.20%) |
Nov 01, 2018 | 142.54 | 142.54 | 138.97 | 140.80 | 1,014,472 | -1.74(-1.22%) |
Oct 31, 2018 | 140.12 | 144.05 | 138.91 | 142.54 | 1,077,516 | +3.88(+2.80%) |
Oct 30, 2018 | 135.31 | 139.03 | 134.19 | 138.66 | 804,004 | +3.34(+2.47%) |
Oct 29, 2018 | 141.44 | 142.55 | 133.49 | 135.32 | 1,118,849 | -3.35(-2.42%) |
Oct 26, 2018 | 135.37 | 141.19 | 131.28 | 138.67 | 1,723,900 | +2.83(+2.08%) |
Oct 25, 2018 | 135.05 | 137.66 | 134.01 | 135.84 | 1,042,121 | +1.93(+1.44%) |
Oct 24, 2018 | 141.67 | 141.73 | 133.71 | 133.91 | 1,576,214 | -7.20(-5.10%) |
Oct 23, 2018 | 140.79 | 141.99 | 137.91 | 141.11 | 661,703 | -2.36(-1.64%) |
Oct 22, 2018 | 142.00 | 144.49 | 141.65 | 143.47 | 757,248 | +2.08(+1.47%) |
Oct 19, 2018 | 143.21 | 144.63 | 141.00 | 141.39 | 781,800 | -0.81(-0.57%) |
Oct 18, 2018 | 145.33 | 145.90 | 141.64 | 142.20 | 794,094 | -3.69(-2.53%) |
Oct 17, 2018 | 147.20 | 147.20 | 144.58 | 145.89 | 450,511 | -0.90(-0.61%) |
Oct 16, 2018 | 143.67 | 147.00 | 143.44 | 146.79 | 549,381 | +4.28(+3.00%) |
Oct 15, 2018 | 143.02 | 144.32 | 141.70 | 142.51 | 460,481 | -1.47(-1.02%) |
Oct 12, 2018 | 141.60 | 144.38 | 141.47 | 143.98 | 719,500 | +4.86(+3.49%) |
Oct 11, 2018 | 140.08 | 143.48 | 138.09 | 139.12 | 1,454,170 | -1.78(-1.26%) |
Oct 10, 2018 | 147.56 | 147.96 | 140.78 | 140.90 | 1,233,463 | -7.12(-4.81%) |
Oct 09, 2018 | 150.78 | 151.98 | 147.45 | 148.02 | 1,091,786 | -2.76(-1.83%) |
Oct 08, 2018 | 153.84 | 153.84 | 148.89 | 150.78 | 548,283 | -3.35(-2.17%) |
Oct 05, 2018 | 155.52 | 156.97 | 152.80 | 154.13 | 495,900 | -1.08(-0.70%) |
Oct 04, 2018 | 157.32 | 157.53 | 153.95 | 155.21 | 631,035 | -2.57(-1.63%) |
Oct 03, 2018 | 158.34 | 158.34 | 157.31 | 157.78 | 692,111 | +0.26(+0.17%) |
Oct 02, 2018 | 159.94 | 160.35 | 157.24 | 157.52 | 542,770 | -2.41(-1.51%) |
Oct 01, 2018 | 161.05 | 161.49 | 159.01 | 159.93 | 619,875 | -0.19(-0.12%) |
Sep 28, 2018 | 158.92 | 160.30 | 158.57 | 160.12 | 807,900 | +0.98(+0.62%) |
Sep 27, 2018 | 159.47 | 160.95 | 158.44 | 159.14 | 564,306 | +0.22(+0.14%) |
Sep 26, 2018 | 160.86 | 161.30 | 158.75 | 158.92 | 811,035 | -1.57(-0.98%) |
Sep 25, 2018 | 159.65 | 161.70 | 158.80 | 160.49 | 1,069,171 | +1.53(+0.96%) |
Sep 24, 2018 | 159.19 | 159.90 | 157.01 | 158.96 | 930,799 | -0.85(-0.53%) |
Sep 21, 2018 | 161.17 | 161.41 | 159.28 | 159.81 | 3,463,700 | -0.39(-0.24%) |
Sep 20, 2018 | 159.98 | 160.96 | 159.64 | 160.20 | 709,278 | +1.11(+0.70%) |
Sep 19, 2018 | 163.20 | 163.47 | 158.80 | 159.09 | 943,810 | -3.84(-2.36%) |
Sep 18, 2018 | 161.18 | 164.19 | 160.39 | 162.93 | 663,066 | +1.52(+0.94%) |
Sep 17, 2018 | 163.31 | 164.06 | 161.09 | 161.41 | 474,388 | -2.24(-1.37%) |
Sep 14, 2018 | 162.94 | 164.04 | 162.03 | 163.65 | 624,100 | +1.53(+0.94%) |
Sep 13, 2018 | 162.37 | 163.57 | 161.76 | 162.12 | 594,810 | +0.81(+0.50%) |
Sep 12, 2018 | 161.27 | 161.80 | 159.85 | 161.31 | 627,807 | -0.31(-0.19%) |
Sep 11, 2018 | 160.82 | 162.56 | 160.35 | 161.62 | 817,725 | +0.06(+0.04%) |
Sep 10, 2018 | 158.69 | 161.96 | 158.09 | 161.56 | 783,132 | +3.76(+2.38%) |
Sep 07, 2018 | 157.11 | 159.27 | 156.79 | 157.80 | 818,000 | -0.34(-0.21%) |
Sep 06, 2018 | 156.57 | 158.39 | 156.01 | 158.14 | 480,879 | +1.76(+1.13%) |
Sep 05, 2018 | 158.37 | 158.88 | 154.30 | 156.38 | 591,716 | -2.86(-1.80%) |
Sep 04, 2018 | 158.75 | 159.94 | 157.80 | 159.24 | 796,024 | +0.63(+0.40%) |
Aug 31, 2018 | 158.61 | 158.61 | 158.61 | 0 | +0.50(+0.32%) | |
Aug 30, 2018 | 158.60 | 158.98 | 157.08 | 158.11 | 549,693 | -0.67(-0.42%) |
Aug 29, 2018 | 158.99 | 160.08 | 158.66 | 158.78 | 570,838 | -0.34(-0.21%) |
Aug 28, 2018 | 158.37 | 159.34 | 157.31 | 159.12 | 499,504 | +1.47(+0.93%) |
Aug 27, 2018 | 157.01 | 157.92 | 156.72 | 157.65 | 414,493 | +1.57(+1.01%) |
Aug 24, 2018 | 154.73 | 156.71 | 154.73 | 156.08 | 484,500 | +1.73(+1.12%) |
Aug 23, 2018 | 153.17 | 154.51 | 153.15 | 154.35 | 528,010 | +1.01(+0.66%) |
Aug 22, 2018 | 151.98 | 153.99 | 151.98 | 153.34 | 383,583 | +0.88(+0.58%) |
Aug 21, 2018 | 152.34 | 153.64 | 152.24 | 152.46 | 510,315 | +0.42(+0.28%) |
Aug 20, 2018 | 151.62 | 152.41 | 149.87 | 152.04 | 1,238,727 | +1.29(+0.86%) |
Aug 17, 2018 | 152.07 | 152.74 | 150.37 | 150.75 | 988,900 | -1.95(-1.28%) |
Aug 16, 2018 | 154.42 | 154.96 | 152.58 | 152.70 | 746,240 | -0.76(-0.50%) |
Aug 15, 2018 | 153.00 | 155.19 | 152.30 | 153.46 | 566,895 | -0.54(-0.35%) |
Aug 14, 2018 | 152.55 | 154.42 | 151.93 | 154.00 | 645,406 | +1.46(+0.96%) |
Aug 13, 2018 | 153.01 | 154.27 | 152.32 | 152.54 | 491,185 | -0.38(-0.25%) |
Aug 10, 2018 | 152.31 | 154.65 | 152.31 | 152.92 | 679,300 | -0.43(-0.28%) |
Aug 09, 2018 | 152.56 | 154.15 | 152.22 | 153.35 | 680,785 | +1.19(+0.78%) |
Aug 08, 2018 | 151.21 | 153.41 | 151.21 | 152.16 | 493,260 | -0.14(-0.09%) |
Aug 07, 2018 | 152.12 | 153.51 | 152.08 | 152.30 | 674,900 | +0.24(+0.16%) |
Aug 06, 2018 | 151.11 | 152.82 | 150.72 | 152.06 | 431,640 | +1.06(+0.70%) |
Aug 03, 2018 | 151.11 | 151.65 | 149.53 | 151.00 | 411,100 | +0.02(+0.01%) |
Aug 02, 2018 | 146.92 | 151.06 | 146.91 | 150.98 | 631,099 | +2.92(+1.97%) |
Aug 01, 2018 | 145.72 | 148.95 | 145.38 | 148.06 | 651,603 | +2.83(+1.95%) |
Jul 31, 2018 | 146.28 | 147.45 | 145.13 | 145.23 | 869,990 | -0.20(-0.14%) |
Jul 30, 2018 | 149.82 | 150.53 | 145.26 | 145.43 | 812,176 | -4.83(-3.21%) |
Jul 27, 2018 | 154.44 | 159.11 | 148.04 | 150.26 | 692,200 | -1.69(-1.11%) |
Jul 26, 2018 | 152.15 | 148.89 | 151.95 | 943,915 | +0.76(+0.50%) | |
Jul 25, 2018 | 148.90 | 151.35 | 148.90 | 151.19 | 779,091 | +2.76(+1.86%) |
Jul 24, 2018 | 149.65 | 150.67 | 147.63 | 148.43 | 576,919 | -0.70(-0.47%) |
Jul 23, 2018 | 149.36 | 147.76 | 149.13 | 624,022 | +0.04(+0.03%) | |
Jul 20, 2018 | 148.15 | 149.39 | 148.01 | 149.09 | 455,456 | +1.01(+0.68%) |
Jul 19, 2018 | 148.88 | 149.33 | 147.73 | 148.08 | 529,306 | -0.94(-0.63%) |
Jul 18, 2018 | 150.02 | 150.10 | 148.03 | 149.02 | 573,774 | -0.77(-0.51%) |
Jul 17, 2018 | 146.89 | 150.05 | 145.61 | 149.79 | 418,937 | +1.85(+1.25%) |
Jul 16, 2018 | 147.77 | 148.91 | 147.59 | 147.94 | 385,351 | +0.36(+0.24%) |
Jul 13, 2018 | 147.56 | 148.15 | 146.22 | 147.58 | 480,913 | +0.40(+0.27%) |
Jul 12, 2018 | 145.26 | 147.29 | 144.86 | 147.18 | 693,998 | +2.47(+1.71%) |
Jul 11, 2018 | 142.85 | 144.71 | 142.63 | 144.71 | 601,338 | +1.21(+0.84%) |
Jul 10, 2018 | 143.31 | 143.84 | 142.24 | 143.50 | 660,707 | +0.46(+0.32%) |
Jul 09, 2018 | 142.76 | 143.14 | 141.70 | 143.04 | 608,071 | +1.13(+0.80%) |
Jul 06, 2018 | 140.69 | 142.66 | 140.61 | 141.91 | 443,947 | +0.92(+0.65%) |
Jul 05, 2018 | 139.76 | 141.03 | 139.50 | 140.99 | 459,195 | +2.33(+1.68%) |
Jul 03, 2018 | 138.66 | 138.66 | 138.66 | 0 | -1.56(-1.11%) | |
Jul 02, 2018 | 136.73 | 140.25 | 136.63 | 140.22 | 454,103 | +2.80(+2.04%) |
Jun 29, 2018 | 138.30 | 138.90 | 137.42 | 137.42 | 719,336 | -0.23(-0.17%) |
Jun 28, 2018 | 135.00 | 138.05 | 134.84 | 137.65 | 560,227 | +2.25(+1.66%) |
Jun 27, 2018 | 136.87 | 138.13 | 135.15 | 135.40 | 1,028,947 | -1.18(-0.86%) |
Jun 26, 2018 | 136.44 | 137.73 | 135.70 | 136.58 | 866,649 | +0.86(+0.63%) |
Jun 25, 2018 | 138.20 | 138.20 | 135.21 | 135.72 | 930,394 | -2.96(-2.13%) |
Jun 22, 2018 | 140.47 | 140.88 | 138.35 | 138.68 | 1,974,221 | -1.64(-1.17%) |
Jun 21, 2018 | 142.26 | 142.26 | 139.12 | 140.32 | 1,073,927 | -1.98(-1.39%) |
Jun 20, 2018 | 144.61 | 144.92 | 141.40 | 142.30 | 1,544,621 | -1.17(-0.82%) |
Jun 19, 2018 | 143.64 | 144.63 | 142.36 | 143.47 | 1,343,070 | -1.72(-1.18%) |
Jun 18, 2018 | 142.15 | 145.57 | 141.78 | 145.19 | 1,080,783 | +2.92(+2.05%) |
Jun 15, 2018 | 142.43 | 141.22 | 142.27 | 1,548,129 | +1.05(+0.74%) | |
Jun 14, 2018 | 139.82 | 141.44 | 139.68 | 141.22 | 1,211,882 | +1.88(+1.35%) |
Jun 13, 2018 | 139.56 | 141.00 | 138.66 | 139.34 | 1,164,130 | -0.57(-0.41%) |
Jun 12, 2018 | 138.27 | 140.00 | 137.90 | 139.91 | 1,214,841 | +2.01(+1.46%) |
Jun 11, 2018 | 138.01 | 138.41 | 137.20 | 137.90 | 489,939 | +0.03(+0.02%) |
Jun 08, 2018 | 136.00 | 138.26 | 135.20 | 137.87 | 741,077 | +1.33(+0.97%) |
Jun 07, 2018 | 137.40 | 137.65 | 135.19 | 136.54 | 556,878 | -0.57(-0.42%) |
Jun 06, 2018 | 137.15 | 137.11 | 704,284 | +1.28(+0.94%) | ||
Jun 05, 2018 | 135.09 | 136.55 | 134.95 | 135.83 | 948,168 | +0.96(+0.71%) |
Jun 04, 2018 | 132.83 | 135.06 | 132.25 | 134.87 | 1,112,855 | +2.30(+1.73%) |