Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 181.98 | 183.63 | 179.07 | 180.23 | 181,905 | -1.69(-0.93%) |
Jul 30, 2019 | 181.69 | 184.97 | 181.50 | 181.92 | 159,792 | -0.11(-0.06%) |
Jul 29, 2019 | 183.25 | 183.54 | 181.59 | 182.03 | 145,682 | -1.20(-0.65%) |
Jul 26, 2019 | 181.45 | 183.68 | 178.39 | 183.22 | 183,563 | +2.45(+1.36%) |
Jul 25, 2019 | 178.61 | 182.00 | 178.60 | 180.77 | 146,916 | +2.42(+1.36%) |
Jul 24, 2019 | 179.09 | 180.89 | 177.98 | 178.35 | 148,568 | -0.82(-0.46%) |
Jul 23, 2019 | 178.23 | 179.94 | 177.46 | 179.17 | 322,165 | +0.47(+0.26%) |
Jul 22, 2019 | 182.43 | 182.43 | 178.56 | 178.70 | 209,552 | -3.30(-1.81%) |
Jul 19, 2019 | 179.54 | 184.24 | 179.54 | 182.01 | 448,243 | +2.46(+1.37%) |
Jul 18, 2019 | 170.04 | 186.54 | 167.42 | 179.55 | 920,041 | +4.53(+2.59%) |
Jul 17, 2019 | 177.67 | 178.60 | 174.91 | 175.02 | 279,871 | -2.72(-1.53%) |
Jul 16, 2019 | 176.31 | 178.56 | 176.14 | 177.74 | 240,909 | +1.27(+0.72%) |
Jul 15, 2019 | 176.31 | 178.88 | 175.43 | 176.48 | 247,742 | +0.47(+0.26%) |
Jul 12, 2019 | 172.39 | 176.14 | 172.39 | 176.01 | 198,904 | +2.45(+1.41%) |
Jul 11, 2019 | 174.33 | 175.08 | 171.53 | 173.56 | 185,190 | -0.63(-0.36%) |
Jul 10, 2019 | 176.18 | 176.56 | 172.58 | 174.19 | 372,575 | -1.43(-0.81%) |
Jul 09, 2019 | 180.71 | 181.15 | 171.24 | 175.62 | 488,986 | -6.88(-3.77%) |
Jul 08, 2019 | 183.51 | 183.51 | 181.69 | 182.50 | 137,016 | -0.78(-0.43%) |
Jul 05, 2019 | 183.93 | 183.93 | 180.34 | 183.28 | 139,537 | -0.71(-0.39%) |
Jul 03, 2019 | 180.92 | 184.09 | 180.92 | 184.00 | 89,942 | +3.31(+1.83%) |
Jul 02, 2019 | 182.29 | 182.65 | 180.45 | 180.68 | 213,492 | -1.42(-0.78%) |
Jul 01, 2019 | 182.03 | 183.66 | 180.23 | 182.10 | 199,619 | +0.32(+0.18%) |
Jun 28, 2019 | 178.53 | 182.79 | 178.53 | 181.78 | 441,413 | +2.95(+1.65%) |
Jun 27, 2019 | 177.01 | 179.00 | 175.94 | 178.83 | 161,261 | +2.33(+1.32%) |
Jun 26, 2019 | 175.56 | 177.10 | 174.18 | 176.50 | 165,145 | +1.13(+0.65%) |
Jun 25, 2019 | 176.20 | 177.75 | 174.90 | 175.36 | 228,783 | -1.06(-0.60%) |
Jun 24, 2019 | 178.59 | 181.10 | 176.21 | 176.42 | 132,466 | -1.51(-0.85%) |
Jun 21, 2019 | 181.14 | 181.71 | 177.52 | 177.93 | 337,180 | -3.31(-1.83%) |
Jun 20, 2019 | 180.26 | 181.80 | 178.59 | 181.25 | 202,596 | +2.59(+1.45%) |
Jun 19, 2019 | 178.28 | 180.03 | 175.13 | 178.66 | 178,286 | +0.43(+0.24%) |
Jun 18, 2019 | 177.84 | 179.88 | 176.51 | 178.23 | 144,116 | -0.21(-0.12%) |
Jun 17, 2019 | 180.91 | 180.91 | 177.76 | 178.44 | 159,199 | -2.05(-1.13%) |
Jun 14, 2019 | 181.90 | 182.29 | 179.89 | 180.48 | 125,352 | -1.31(-0.72%) |
Jun 13, 2019 | 179.57 | 183.71 | 178.71 | 181.80 | 139,417 | +2.55(+1.42%) |
Jun 12, 2019 | 177.10 | 179.50 | 176.10 | 179.25 | 151,287 | +2.39(+1.35%) |
Jun 11, 2019 | 179.85 | 180.12 | 175.33 | 176.86 | 218,880 | -2.03(-1.13%) |
Jun 10, 2019 | 181.24 | 181.71 | 177.94 | 178.88 | 125,747 | -1.45(-0.80%) |
Jun 07, 2019 | 180.85 | 180.97 | 178.88 | 180.33 | 126,823 | +1.04(+0.58%) |
Jun 06, 2019 | 175.59 | 180.02 | 175.33 | 179.29 | 147,593 | +1.65(+0.93%) |
Jun 05, 2019 | 177.90 | 179.80 | 177.12 | 177.65 | 183,161 | +0.46(+0.26%) |
Jun 04, 2019 | 171.46 | 177.42 | 171.46 | 177.19 | 243,652 | +6.49(+3.80%) |
Jun 03, 2019 | 170.68 | 172.56 | 169.53 | 170.70 | 188,010 | -0.40(-0.23%) |
May 31, 2019 | 169.13 | 172.74 | 168.61 | 171.10 | 170,219 | +0.81(+0.48%) |
May 30, 2019 | 168.69 | 174.02 | 165.63 | 170.29 | 179,126 | +1.66(+0.98%) |
May 29, 2019 | 170.54 | 171.46 | 168.05 | 168.63 | 150,711 | -2.07(-1.21%) |
May 28, 2019 | 173.53 | 174.63 | 170.67 | 170.70 | 210,984 | -2.22(-1.28%) |
May 24, 2019 | 172.82 | 174.23 | 171.81 | 172.92 | 191,548 | +0.81(+0.47%) |
May 23, 2019 | 173.21 | 173.56 | 171.42 | 172.11 | 137,898 | -2.26(-1.29%) |
May 22, 2019 | 174.72 | 176.89 | 173.87 | 174.36 | 184,849 | -0.64(-0.36%) |
May 21, 2019 | 176.69 | 177.46 | 174.57 | 175.00 | 233,965 | -1.11(-0.63%) |
May 20, 2019 | 174.00 | 177.21 | 173.75 | 176.12 | 262,384 | +0.73(+0.42%) |
May 17, 2019 | 172.62 | 177.41 | 172.62 | 175.38 | 258,480 | +2.25(+1.30%) |
May 16, 2019 | 173.31 | 175.12 | 171.59 | 173.14 | 161,899 | +0.34(+0.20%) |
May 15, 2019 | 170.49 | 174.03 | 169.82 | 172.79 | 143,752 | +1.67(+0.98%) |
May 14, 2019 | 171.77 | 173.12 | 170.58 | 171.12 | 154,020 | -0.25(-0.14%) |
May 13, 2019 | 172.44 | 173.02 | 170.69 | 171.37 | 129,199 | -3.38(-1.93%) |
May 10, 2019 | 173.02 | 175.35 | 171.49 | 174.75 | 130,896 | +1.75(+1.01%) |
May 09, 2019 | 172.78 | 173.82 | 170.79 | 172.99 | 146,499 | -0.70(-0.40%) |
May 08, 2019 | 173.01 | 175.09 | 172.09 | 173.69 | 113,670 | +0.37(+0.21%) |
May 07, 2019 | 175.47 | 176.96 | 172.08 | 173.32 | 124,411 | -3.05(-1.73%) |
May 06, 2019 | 173.20 | 176.66 | 173.20 | 176.37 | 373,149 | +1.37(+0.78%) |
May 03, 2019 | 175.32 | 176.41 | 174.49 | 175.00 | 240,714 | -0.49(-0.28%) |
May 02, 2019 | 172.21 | 176.94 | 171.79 | 175.50 | 364,119 | +3.19(+1.85%) |
May 01, 2019 | 174.59 | 174.88 | 172.20 | 172.31 | 217,834 | -2.03(-1.16%) |
Apr 30, 2019 | 172.20 | 174.59 | 171.78 | 174.34 | 250,524 | +2.59(+1.51%) |
Apr 29, 2019 | 170.04 | 171.84 | 169.28 | 171.75 | 176,366 | +2.09(+1.23%) |
Apr 26, 2019 | 167.94 | 169.79 | 166.40 | 169.66 | 155,769 | +1.96(+1.17%) |
Apr 25, 2019 | 169.50 | 169.65 | 167.32 | 167.70 | 210,280 | -2.53(-1.49%) |
Apr 24, 2019 | 169.64 | 171.66 | 169.18 | 170.23 | 239,316 | +0.90(+0.53%) |
Apr 23, 2019 | 168.57 | 171.26 | 168.52 | 169.33 | 272,480 | +0.33(+0.20%) |
Apr 22, 2019 | 168.78 | 171.73 | 167.07 | 169.00 | 400,054 | +0.21(+0.12%) |
Apr 18, 2019 | 162.11 | 169.59 | 159.19 | 168.79 | 472,682 | +8.28(+5.16%) |
Apr 17, 2019 | 162.51 | 163.85 | 160.16 | 160.51 | 319,457 | -1.38(-0.86%) |
Apr 16, 2019 | 162.25 | 163.20 | 161.26 | 161.89 | 264,434 | +0.19(+0.12%) |
Apr 15, 2019 | 159.50 | 162.06 | 154.66 | 161.70 | 190,514 | +2.21(+1.39%) |
Apr 12, 2019 | 157.22 | 159.76 | 156.98 | 159.49 | 207,305 | +2.88(+1.84%) |
Apr 11, 2019 | 155.88 | 158.47 | 155.23 | 156.62 | 254,955 | +1.17(+0.75%) |
Apr 10, 2019 | 155.41 | 156.31 | 152.90 | 155.45 | 244,858 | +1.38(+0.89%) |
Apr 09, 2019 | 159.83 | 160.33 | 151.54 | 154.07 | 631,210 | -7.15(-4.44%) |
Apr 08, 2019 | 161.04 | 161.99 | 160.55 | 161.23 | 120,284 | -0.39(-0.24%) |
Apr 05, 2019 | 161.17 | 162.08 | 160.16 | 161.62 | 222,482 | +0.80(+0.50%) |
Apr 04, 2019 | 161.38 | 162.40 | 159.70 | 160.82 | 230,922 | -0.24(-0.15%) |
Apr 03, 2019 | 160.17 | 162.25 | 159.51 | 161.06 | 187,240 | +1.93(+1.21%) |
Apr 02, 2019 | 159.03 | 159.59 | 157.41 | 159.13 | 341,146 | -0.11(-0.07%) |
Apr 01, 2019 | 157.51 | 159.39 | 156.50 | 159.24 | 196,354 | +2.71(+1.73%) |
Mar 29, 2019 | 156.56 | 157.89 | 155.76 | 156.53 | 293,305 | +0.43(+0.27%) |
Mar 28, 2019 | 151.88 | 156.20 | 151.81 | 156.10 | 313,738 | +3.49(+2.29%) |
Mar 27, 2019 | 149.42 | 152.65 | 149.03 | 152.61 | 190,791 | +3.22(+2.15%) |
Mar 26, 2019 | 151.20 | 151.44 | 148.42 | 149.40 | 162,283 | -0.85(-0.57%) |
Mar 25, 2019 | 148.03 | 150.74 | 148.03 | 150.25 | 138,130 | +2.02(+1.36%) |
Mar 22, 2019 | 150.69 | 151.61 | 148.07 | 148.23 | 223,325 | -3.36(-2.22%) |
Mar 21, 2019 | 148.75 | 152.33 | 148.51 | 151.59 | 132,542 | +2.41(+1.62%) |
Mar 20, 2019 | 149.88 | 150.19 | 148.57 | 149.18 | 166,582 | -0.62(-0.41%) |
Mar 19, 2019 | 151.63 | 152.24 | 149.61 | 149.79 | 181,054 | -0.91(-0.60%) |
Mar 18, 2019 | 149.23 | 150.88 | 148.66 | 150.70 | 378,496 | +1.75(+1.18%) |
Mar 15, 2019 | 151.26 | 151.72 | 148.49 | 148.95 | 415,981 | -2.01(-1.33%) |
Mar 14, 2019 | 151.67 | 151.97 | 150.48 | 150.96 | 204,017 | -1.23(-0.81%) |
Mar 13, 2019 | 150.36 | 152.97 | 150.17 | 152.19 | 255,696 | +1.74(+1.15%) |
Mar 12, 2019 | 150.03 | 151.10 | 148.85 | 150.46 | 168,065 | +0.43(+0.28%) |
Mar 11, 2019 | 147.85 | 150.25 | 147.34 | 150.03 | 274,748 | +2.32(+1.57%) |
Mar 08, 2019 | 147.41 | 147.82 | 145.86 | 147.71 | 181,999 | -0.70(-0.47%) |
Mar 07, 2019 | 149.05 | 150.23 | 147.69 | 148.41 | 262,249 | -0.90(-0.60%) |
Mar 06, 2019 | 150.74 | 153.01 | 149.10 | 149.31 | 237,894 | -1.83(-1.21%) |
Mar 05, 2019 | 150.88 | 152.42 | 149.81 | 151.14 | 404,985 | +0.47(+0.31%) |
Mar 04, 2019 | 151.07 | 152.28 | 148.93 | 150.67 | 147,581 | +0.02(+0.01%) |
Mar 01, 2019 | 151.89 | 152.58 | 149.78 | 150.65 | 204,617 | -0.30(-0.20%) |
Feb 28, 2019 | 151.52 | 152.63 | 150.29 | 150.95 | 210,403 | -1.06(-0.70%) |
Feb 27, 2019 | 152.21 | 153.28 | 151.38 | 152.01 | 220,036 | -0.59(-0.38%) |
Feb 26, 2019 | 151.13 | 153.12 | 150.24 | 152.60 | 324,246 | +1.07(+0.71%) |
Feb 25, 2019 | 149.79 | 151.66 | 149.51 | 151.53 | 262,788 | +1.34(+0.89%) |
Feb 22, 2019 | 151.22 | 151.22 | 148.97 | 150.18 | 287,056 | +3.17(+2.16%) |
Feb 21, 2019 | 144.07 | 147.43 | 142.06 | 147.01 | 199,534 | +2.52(+1.74%) |
Feb 20, 2019 | 146.19 | 146.19 | 143.64 | 144.50 | 271,994 | -1.68(-1.15%) |
Feb 19, 2019 | 143.72 | 146.46 | 143.12 | 146.18 | 412,232 | +2.37(+1.64%) |
Feb 15, 2019 | 142.51 | 143.97 | 140.88 | 143.82 | 448,552 | +1.41(+0.99%) |
Feb 14, 2019 | 143.35 | 145.34 | 140.37 | 142.41 | 805,139 | -6.93(-4.64%) |
Feb 13, 2019 | 150.43 | 151.24 | 147.18 | 149.33 | 220,108 | -0.78(-0.52%) |
Feb 12, 2019 | 148.13 | 150.27 | 146.31 | 150.11 | 174,395 | +3.09(+2.10%) |
Feb 11, 2019 | 148.77 | 148.85 | 144.67 | 147.01 | 384,941 | -1.18(-0.80%) |
Feb 08, 2019 | 147.42 | 148.76 | 146.93 | 148.20 | 174,601 | +0.11(+0.08%) |
Feb 07, 2019 | 146.31 | 148.15 | 146.13 | 148.08 | 134,660 | +0.74(+0.50%) |
Feb 06, 2019 | 148.60 | 151.38 | 146.55 | 147.34 | 126,520 | -1.22(-0.82%) |
Feb 05, 2019 | 146.50 | 149.31 | 143.07 | 148.56 | 201,918 | +2.13(+1.45%) |
Feb 04, 2019 | 143.58 | 146.59 | 142.77 | 146.44 | 170,579 | +2.98(+2.08%) |
Feb 01, 2019 | 141.52 | 143.59 | 139.80 | 143.46 | 340,324 | +1.62(+1.14%) |
Jan 31, 2019 | 142.59 | 143.49 | 140.87 | 141.84 | 216,983 | -0.65(-0.46%) |
Jan 30, 2019 | 143.23 | 144.42 | 141.70 | 142.49 | 336,340 | -0.54(-0.38%) |
Jan 29, 2019 | 143.81 | 143.84 | 141.84 | 143.03 | 122,491 | -0.41(-0.28%) |
Jan 28, 2019 | 141.61 | 144.31 | 141.61 | 143.44 | 124,933 | +0.94(+0.66%) |
Jan 25, 2019 | 145.50 | 145.67 | 142.11 | 142.50 | 156,528 | -1.90(-1.32%) |
Jan 24, 2019 | 144.15 | 145.54 | 142.74 | 144.40 | 139,416 | +0.37(+0.26%) |
Jan 23, 2019 | 144.56 | 146.28 | 142.43 | 144.03 | 178,711 | +0.31(+0.22%) |
Jan 22, 2019 | 143.54 | 144.93 | 141.72 | 143.72 | 254,616 | -0.71(-0.49%) |
Jan 18, 2019 | 142.90 | 146.07 | 142.18 | 144.43 | 274,267 | +1.76(+1.23%) |
Jan 17, 2019 | 139.66 | 144.44 | 139.66 | 142.67 | 265,035 | +2.36(+1.68%) |
Jan 16, 2019 | 141.67 | 142.04 | 139.98 | 140.31 | 258,518 | -1.22(-0.86%) |
Jan 15, 2019 | 142.85 | 143.86 | 140.20 | 141.53 | 195,195 | -1.33(-0.93%) |
Jan 14, 2019 | 143.22 | 144.88 | 142.86 | 142.87 | 158,871 | -0.78(-0.54%) |
Jan 11, 2019 | 144.57 | 145.11 | 143.39 | 143.65 | 173,333 | -0.94(-0.65%) |
Jan 10, 2019 | 144.46 | 145.33 | 142.69 | 144.58 | 140,533 | -0.61(-0.42%) |
Jan 09, 2019 | 142.08 | 146.53 | 141.69 | 145.19 | 158,829 | +3.43(+2.42%) |
Jan 08, 2019 | 142.88 | 142.93 | 141.00 | 141.76 | 173,119 | -0.30(-0.21%) |
Jan 07, 2019 | 141.62 | 143.27 | 140.60 | 142.06 | 147,527 | +0.82(+0.58%) |
Jan 04, 2019 | 137.97 | 141.81 | 137.28 | 141.24 | 171,113 | +4.65(+3.40%) |
Jan 03, 2019 | 139.07 | 139.07 | 134.19 | 136.60 | 221,572 | -1.45(-1.05%) |
Jan 02, 2019 | 138.75 | 140.03 | 137.19 | 138.04 | 274,843 | -2.60(-1.85%) |
Dec 31, 2018 | 140.84 | 141.40 | 139.59 | 140.65 | 277,861 | +0.77(+0.55%) |
Dec 28, 2018 | 138.59 | 141.41 | 137.22 | 139.88 | 265,495 | +2.12(+1.54%) |
Dec 27, 2018 | 135.17 | 137.82 | 133.52 | 137.76 | 254,113 | +1.41(+1.03%) |
Dec 26, 2018 | 132.45 | 136.41 | 129.64 | 136.35 | 245,232 | +5.20(+3.97%) |
Dec 24, 2018 | 130.85 | 132.92 | 130.29 | 131.15 | 173,121 | -0.89(-0.67%) |
Dec 21, 2018 | 136.49 | 138.29 | 131.73 | 132.04 | 500,551 | -4.79(-3.50%) |
Dec 20, 2018 | 135.94 | 138.68 | 134.57 | 136.82 | 342,485 | +0.33(+0.24%) |
Dec 19, 2018 | 137.58 | 141.79 | 135.52 | 136.49 | 275,622 | -1.16(-0.84%) |
Dec 18, 2018 | 137.99 | 139.60 | 137.20 | 137.65 | 222,995 | +0.19(+0.14%) |
Dec 17, 2018 | 138.39 | 139.64 | 135.98 | 137.46 | 217,826 | -1.48(-1.06%) |
Dec 14, 2018 | 141.94 | 146.63 | 138.44 | 138.93 | 226,706 | -3.87(-2.71%) |
Dec 13, 2018 | 142.25 | 144.77 | 141.33 | 142.80 | 155,624 | +0.78(+0.55%) |
Dec 12, 2018 | 143.78 | 146.58 | 141.95 | 142.03 | 231,718 | -0.25(-0.17%) |
Dec 11, 2018 | 144.03 | 146.59 | 141.92 | 142.27 | 189,050 | -0.25(-0.17%) |
Dec 10, 2018 | 143.31 | 143.76 | 139.99 | 142.52 | 228,876 | -1.69(-1.17%) |
Dec 07, 2018 | 147.18 | 149.92 | 142.55 | 144.20 | 254,186 | -3.88(-2.62%) |
Dec 06, 2018 | 149.10 | 149.10 | 144.11 | 148.08 | 289,077 | -3.16(-2.09%) |
Dec 04, 2018 | 155.87 | 156.11 | 150.01 | 151.24 | 323,308 | -4.64(-2.97%) |
Dec 03, 2018 | 155.24 | 156.12 | 152.83 | 155.88 | 151,117 | +2.12(+1.38%) |
Nov 30, 2018 | 152.13 | 153.96 | 150.15 | 153.76 | 226,706 | +2.03(+1.34%) |
Nov 29, 2018 | 151.94 | 152.63 | 150.86 | 151.73 | 145,472 | -0.78(-0.51%) |
Nov 28, 2018 | 146.97 | 152.59 | 146.97 | 152.51 | 226,407 | +5.89(+4.02%) |
Nov 27, 2018 | 145.75 | 148.05 | 145.75 | 146.62 | 155,010 | +0.48(+0.33%) |
Nov 26, 2018 | 147.43 | 147.69 | 144.58 | 146.13 | 239,985 | +0.26(+0.18%) |
Nov 23, 2018 | 144.91 | 146.54 | 144.71 | 145.88 | 127,568 | +0.97(+0.67%) |
Nov 21, 2018 | 144.90 | 144.90 | 144.90 | 0 | +1.33(+0.93%) | |
Nov 20, 2018 | 142.63 | 144.40 | 141.18 | 143.57 | 269,100 | -0.62(-0.43%) |
Nov 19, 2018 | 146.21 | 146.63 | 143.26 | 144.19 | 290,991 | -2.02(-1.38%) |
Nov 16, 2018 | 143.64 | 146.68 | 142.74 | 146.21 | 385,877 | +2.19(+1.52%) |
Nov 15, 2018 | 142.18 | 144.07 | 141.43 | 144.01 | 206,942 | +0.93(+0.65%) |
Nov 14, 2018 | 141.85 | 144.59 | 141.42 | 143.09 | 277,420 | +2.09(+1.48%) |
Nov 13, 2018 | 139.91 | 142.19 | 139.91 | 141.00 | 210,330 | +1.33(+0.95%) |
Nov 12, 2018 | 139.51 | 141.20 | 138.37 | 139.67 | 270,178 | +0.10(+0.07%) |
Nov 09, 2018 | 139.98 | 140.84 | 136.83 | 139.56 | 247,109 | -1.27(-0.90%) |
Nov 08, 2018 | 139.44 | 141.16 | 139.05 | 140.84 | 217,864 | +1.26(+0.91%) |
Nov 07, 2018 | 139.68 | 141.31 | 139.03 | 139.57 | 322,536 | +0.85(+0.61%) |
Nov 06, 2018 | 137.98 | 139.92 | 137.96 | 138.72 | 236,500 | +0.76(+0.55%) |
Nov 05, 2018 | 136.92 | 139.24 | 136.55 | 137.96 | 247,770 | +1.10(+0.81%) |
Nov 02, 2018 | 138.81 | 139.60 | 135.07 | 136.85 | 334,037 | -1.23(-0.89%) |
Nov 01, 2018 | 137.93 | 139.33 | 137.21 | 138.08 | 259,825 | +0.59(+0.43%) |
Oct 31, 2018 | 136.20 | 138.44 | 136.20 | 137.49 | 341,076 | +2.11(+1.56%) |
Oct 30, 2018 | 132.30 | 135.71 | 132.30 | 135.37 | 455,730 | +2.26(+1.70%) |
Oct 29, 2018 | 134.67 | 136.22 | 131.36 | 133.11 | 439,891 | +0.02(+0.01%) |
Oct 26, 2018 | 132.91 | 135.30 | 132.10 | 133.09 | 351,847 | -1.63(-1.21%) |
Oct 25, 2018 | 131.99 | 135.85 | 131.57 | 134.72 | 487,041 | +3.73(+2.84%) |
Oct 24, 2018 | 131.69 | 134.77 | 130.96 | 131.00 | 477,315 | -0.83(-0.63%) |
Oct 23, 2018 | 131.55 | 133.40 | 129.07 | 131.83 | 740,833 | -1.52(-1.14%) |
Oct 22, 2018 | 133.18 | 135.17 | 132.64 | 133.35 | 469,470 | +0.31(+0.23%) |
Oct 19, 2018 | 134.92 | 136.51 | 131.84 | 133.03 | 654,399 | -1.24(-0.92%) |
Oct 18, 2018 | 140.08 | 142.97 | 133.38 | 134.27 | 857,500 | -1.78(-1.31%) |
Oct 17, 2018 | 140.19 | 142.96 | 134.92 | 136.05 | 814,721 | -4.09(-2.92%) |
Oct 16, 2018 | 139.89 | 140.87 | 137.63 | 140.15 | 415,408 | +1.16(+0.83%) |
Oct 15, 2018 | 139.37 | 140.10 | 136.92 | 138.99 | 271,955 | -0.77(-0.55%) |
Oct 12, 2018 | 139.84 | 140.77 | 138.31 | 139.76 | 372,943 | +1.25(+0.90%) |
Oct 11, 2018 | 140.12 | 142.65 | 138.39 | 138.51 | 472,190 | -1.75(-1.24%) |
Oct 10, 2018 | 142.47 | 143.86 | 140.08 | 140.26 | 422,319 | -2.85(-1.99%) |
Oct 09, 2018 | 145.10 | 145.72 | 142.96 | 143.11 | 404,433 | -2.57(-1.77%) |
Oct 08, 2018 | 147.33 | 147.50 | 145.18 | 145.68 | 323,529 | -1.25(-0.85%) |
Oct 05, 2018 | 147.16 | 149.23 | 146.13 | 146.93 | 357,465 | -1.22(-0.82%) |
Oct 04, 2018 | 151.15 | 151.91 | 147.85 | 148.15 | 325,570 | -4.23(-2.77%) |
Oct 03, 2018 | 155.54 | 155.54 | 152.34 | 152.37 | 197,652 | -2.58(-1.66%) |
Oct 02, 2018 | 157.47 | 158.40 | 152.94 | 154.95 | 309,253 | -2.58(-1.64%) |
Oct 01, 2018 | 157.85 | 158.55 | 157.10 | 157.53 | 331,848 | +0.11(+0.07%) |
Sep 28, 2018 | 156.01 | 157.99 | 156.01 | 157.42 | 171,418 | +1.41(+0.90%) |
Sep 27, 2018 | 156.76 | 157.61 | 155.77 | 156.01 | 218,939 | -0.82(-0.52%) |
Sep 26, 2018 | 159.59 | 159.59 | 156.65 | 156.83 | 137,018 | -2.21(-1.39%) |
Sep 25, 2018 | 157.72 | 159.77 | 156.83 | 159.04 | 183,767 | +1.08(+0.68%) |
Sep 24, 2018 | 158.15 | 159.12 | 157.21 | 157.97 | 245,207 | -1.75(-1.09%) |
Sep 21, 2018 | 160.13 | 162.00 | 159.52 | 159.71 | 346,016 | -0.18(-0.11%) |
Sep 20, 2018 | 163.30 | 163.30 | 159.13 | 159.89 | 238,312 | -2.73(-1.68%) |
Sep 19, 2018 | 164.97 | 164.97 | 161.72 | 162.62 | 281,396 | -2.17(-1.32%) |
Sep 18, 2018 | 163.02 | 165.23 | 162.56 | 164.79 | 177,036 | +1.78(+1.09%) |
Sep 17, 2018 | 164.99 | 164.99 | 161.64 | 163.00 | 180,400 | -1.59(-0.96%) |
Sep 14, 2018 | 162.97 | 164.91 | 162.97 | 164.59 | 193,044 | +1.19(+0.73%) |
Sep 13, 2018 | 164.09 | 165.90 | 162.57 | 163.40 | 189,206 | -0.40(-0.24%) |
Sep 12, 2018 | 162.04 | 164.06 | 161.01 | 163.80 | 207,462 | +1.99(+1.23%) |
Sep 11, 2018 | 160.82 | 162.78 | 160.31 | 161.81 | 121,898 | +0.67(+0.42%) |
Sep 10, 2018 | 161.31 | 161.97 | 159.18 | 161.14 | 166,135 | +0.86(+0.54%) |
Sep 07, 2018 | 159.63 | 161.18 | 158.88 | 160.28 | 184,987 | +0.65(+0.41%) |
Sep 06, 2018 | 158.31 | 160.32 | 156.49 | 159.63 | 181,279 | +1.59(+1.01%) |
Sep 05, 2018 | 156.07 | 159.38 | 155.59 | 158.03 | 215,245 | +1.28(+0.82%) |
Sep 04, 2018 | 154.95 | 158.73 | 153.84 | 156.75 | 159,224 | +1.80(+1.16%) |
Aug 31, 2018 | 154.95 | 154.95 | 154.95 | 0 | +1.25(+0.81%) | |
Aug 30, 2018 | 155.02 | 155.02 | 147.88 | 153.70 | 121,136 | -1.33(-0.86%) |
Aug 29, 2018 | 153.00 | 155.16 | 150.93 | 155.03 | 173,464 | +2.86(+1.88%) |
Aug 28, 2018 | 154.01 | 155.55 | 151.98 | 152.17 | 140,258 | -1.89(-1.22%) |
Aug 27, 2018 | 152.36 | 154.20 | 152.11 | 154.06 | 181,454 | +2.23(+1.47%) |
Aug 24, 2018 | 151.04 | 152.17 | 150.69 | 151.84 | 106,434 | +0.83(+0.55%) |
Aug 23, 2018 | 151.82 | 152.22 | 150.47 | 151.00 | 131,062 | -0.86(-0.56%) |
Aug 22, 2018 | 151.71 | 153.56 | 150.97 | 151.86 | 90,866 | -0.97(-0.64%) |
Aug 21, 2018 | 151.23 | 153.54 | 151.23 | 152.84 | 172,712 | +1.46(+0.97%) |
Aug 20, 2018 | 151.15 | 152.10 | 150.26 | 151.37 | 96,451 | +0.84(+0.56%) |
Aug 17, 2018 | 149.75 | 151.26 | 149.16 | 150.53 | 126,575 | +0.57(+0.38%) |
Aug 16, 2018 | 150.35 | 150.76 | 149.27 | 149.96 | 122,498 | +0.44(+0.30%) |
Aug 15, 2018 | 150.47 | 150.47 | 148.64 | 149.51 | 137,651 | -1.90(-1.25%) |
Aug 14, 2018 | 150.85 | 152.10 | 148.70 | 151.41 | 134,160 | +1.07(+0.72%) |
Aug 13, 2018 | 152.17 | 152.63 | 149.99 | 150.34 | 175,678 | -1.31(-0.86%) |
Aug 10, 2018 | 151.22 | 153.67 | 150.24 | 151.65 | 195,072 | -0.12(-0.08%) |
Aug 09, 2018 | 151.53 | 153.45 | 150.84 | 151.77 | 90,696 | +0.07(+0.05%) |
Aug 08, 2018 | 150.96 | 152.88 | 150.27 | 151.69 | 105,658 | +0.72(+0.48%) |
Aug 07, 2018 | 150.20 | 153.21 | 147.56 | 150.97 | 184,025 | +1.25(+0.84%) |
Aug 06, 2018 | 147.83 | 150.03 | 147.83 | 149.72 | 150,483 | +1.86(+1.26%) |
Aug 03, 2018 | 150.07 | 150.50 | 146.97 | 147.85 | 125,867 | -1.51(-1.01%) |
Aug 02, 2018 | 146.98 | 149.97 | 146.56 | 149.36 | 164,121 | +1.45(+0.98%) |