Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 155.58 | 155.58 | 149.21 | 150.63 | 4,610,987 | +1.38(+0.92%) |
Jul 30, 2019 | 151.36 | 151.82 | 149.16 | 149.25 | 2,142,029 | -2.63(-1.73%) |
Jul 29, 2019 | 152.99 | 152.99 | 151.66 | 151.88 | 1,178,451 | -1.23(-0.80%) |
Jul 26, 2019 | 151.61 | 153.40 | 151.34 | 153.11 | 1,144,648 | +2.00(+1.32%) |
Jul 25, 2019 | 151.02 | 151.94 | 150.72 | 151.12 | 1,442,577 | -0.14(-0.09%) |
Jul 24, 2019 | 151.49 | 151.49 | 150.22 | 151.25 | 2,281,016 | -0.63(-0.42%) |
Jul 23, 2019 | 152.22 | 152.87 | 150.80 | 151.88 | 1,033,239 | +0.70(+0.46%) |
Jul 22, 2019 | 151.04 | 152.30 | 150.39 | 151.19 | 1,573,207 | +0.61(+0.41%) |
Jul 19, 2019 | 152.57 | 152.84 | 150.49 | 150.57 | 1,585,858 | -1.19(-0.78%) |
Jul 18, 2019 | 149.55 | 151.89 | 148.99 | 151.76 | 1,658,993 | +2.15(+1.44%) |
Jul 17, 2019 | 148.76 | 150.29 | 148.66 | 149.60 | 2,083,965 | +1.08(+0.73%) |
Jul 16, 2019 | 149.30 | 150.02 | 148.38 | 148.53 | 2,099,058 | -0.73(-0.49%) |
Jul 15, 2019 | 149.69 | 150.30 | 148.97 | 149.26 | 2,282,276 | -0.11(-0.07%) |
Jul 12, 2019 | 149.21 | 149.66 | 148.33 | 149.37 | 2,475,796 | -0.07(-0.05%) |
Jul 11, 2019 | 149.14 | 149.79 | 148.45 | 149.44 | 2,165,139 | +0.61(+0.41%) |
Jul 10, 2019 | 148.60 | 148.98 | 147.13 | 148.84 | 1,912,517 | +0.91(+0.61%) |
Jul 09, 2019 | 147.59 | 148.11 | 146.99 | 147.93 | 1,882,705 | -0.48(-0.32%) |
Jul 08, 2019 | 148.87 | 148.98 | 148.07 | 148.41 | 1,225,705 | -0.70(-0.47%) |
Jul 05, 2019 | 147.43 | 149.34 | 146.86 | 149.11 | 2,212,905 | +0.68(+0.46%) |
Jul 03, 2019 | 147.44 | 148.51 | 146.11 | 148.43 | 2,143,368 | +1.93(+1.32%) |
Jul 02, 2019 | 144.44 | 146.57 | 143.75 | 146.50 | 18,917,634 | -0.49(-0.33%) |
Jul 01, 2019 | 151.62 | 151.80 | 146.99 | 146.99 | 1,797,237 | -2.56(-1.71%) |
Jun 28, 2019 | 148.65 | 149.89 | 147.94 | 149.55 | 2,152,434 | +1.19(+0.80%) |
Jun 27, 2019 | 148.07 | 148.55 | 146.63 | 148.36 | 1,567,476 | +1.08(+0.73%) |
Jun 26, 2019 | 149.92 | 150.35 | 147.18 | 147.28 | 1,405,707 | -2.44(-1.63%) |
Jun 25, 2019 | 152.02 | 152.02 | 149.34 | 149.72 | 1,719,997 | -2.03(-1.34%) |
Jun 24, 2019 | 152.65 | 153.10 | 151.69 | 151.75 | 1,674,639 | -0.36(-0.24%) |
Jun 21, 2019 | 153.23 | 154.18 | 151.98 | 152.11 | 2,694,025 | -1.31(-0.86%) |
Jun 20, 2019 | 153.75 | 153.87 | 152.09 | 153.42 | 1,317,835 | +1.23(+0.81%) |
Jun 19, 2019 | 152.22 | 152.75 | 150.78 | 152.19 | 1,274,797 | +0.03(+0.02%) |
Jun 18, 2019 | 151.58 | 153.05 | 150.87 | 152.16 | 1,897,621 | +2.06(+1.37%) |
Jun 17, 2019 | 150.24 | 150.60 | 149.51 | 150.10 | 1,341,156 | +0.36(+0.24%) |
Jun 14, 2019 | 148.77 | 150.48 | 148.40 | 149.74 | 1,612,501 | +0.99(+0.66%) |
Jun 13, 2019 | 149.44 | 149.81 | 147.74 | 148.75 | 1,332,326 | +0.02(+0.01%) |
Jun 12, 2019 | 148.82 | 149.59 | 148.15 | 148.74 | 1,195,251 | +0.10(+0.07%) |
Jun 11, 2019 | 151.72 | 152.02 | 147.96 | 148.64 | 1,512,461 | -2.32(-1.54%) |
Jun 10, 2019 | 150.62 | 151.63 | 150.01 | 150.96 | 1,425,356 | +0.69(+0.46%) |
Jun 07, 2019 | 148.55 | 151.12 | 148.48 | 150.27 | 1,576,482 | +2.36(+1.59%) |
Jun 06, 2019 | 146.44 | 147.95 | 145.52 | 147.91 | 1,422,670 | +1.48(+1.01%) |
Jun 05, 2019 | 144.14 | 146.54 | 144.13 | 146.42 | 1,612,613 | +2.88(+2.01%) |
Jun 04, 2019 | 141.84 | 143.73 | 140.49 | 143.54 | 1,722,413 | +3.11(+2.21%) |
Jun 03, 2019 | 144.53 | 145.31 | 139.77 | 140.44 | 2,296,000 | -3.71(-2.57%) |
May 31, 2019 | 143.43 | 145.01 | 143.43 | 144.15 | 1,212,909 | -0.71(-0.49%) |
May 30, 2019 | 144.46 | 145.31 | 143.80 | 144.86 | 825,877 | +0.94(+0.65%) |
May 29, 2019 | 145.02 | 145.11 | 143.08 | 143.92 | 1,162,064 | -1.68(-1.15%) |
May 28, 2019 | 145.81 | 147.40 | 145.45 | 145.59 | 1,583,206 | -0.11(-0.07%) |
May 24, 2019 | 145.95 | 146.77 | 145.08 | 145.70 | 1,012,849 | +0.65(+0.45%) |
May 23, 2019 | 145.60 | 146.11 | 144.15 | 145.05 | 1,614,929 | -2.02(-1.37%) |
May 22, 2019 | 146.45 | 147.66 | 146.04 | 147.07 | 1,220,056 | +0.33(+0.23%) |
May 21, 2019 | 146.23 | 147.22 | 145.39 | 146.74 | 1,301,619 | +1.50(+1.03%) |
May 20, 2019 | 144.13 | 146.51 | 144.13 | 145.24 | 1,770,000 | -0.34(-0.24%) |
May 17, 2019 | 144.39 | 145.91 | 143.90 | 145.59 | 2,333,953 | +0.17(+0.12%) |
May 16, 2019 | 143.36 | 146.24 | 142.89 | 145.41 | 2,492,413 | +1.94(+1.35%) |
May 15, 2019 | 141.94 | 143.83 | 141.43 | 143.47 | 2,268,478 | +0.77(+0.54%) |
May 14, 2019 | 141.84 | 143.87 | 141.65 | 142.70 | 2,039,267 | +1.13(+0.80%) |
May 13, 2019 | 142.61 | 143.79 | 141.34 | 141.57 | 2,109,403 | -3.39(-2.34%) |
May 10, 2019 | 143.92 | 145.30 | 142.16 | 144.96 | 1,845,524 | +0.41(+0.29%) |
May 09, 2019 | 142.24 | 144.96 | 142.04 | 144.55 | 1,782,611 | +1.24(+0.87%) |
May 08, 2019 | 142.24 | 144.02 | 141.85 | 143.31 | 1,566,538 | +0.76(+0.53%) |
May 07, 2019 | 142.38 | 144.89 | 141.64 | 142.55 | 2,368,574 | -1.71(-1.19%) |
May 06, 2019 | 141.68 | 144.66 | 141.68 | 144.26 | 1,475,359 | +0.05(+0.04%) |
May 03, 2019 | 143.76 | 144.60 | 142.69 | 144.21 | 1,590,145 | +1.59(+1.12%) |
May 02, 2019 | 141.75 | 143.30 | 140.26 | 142.62 | 2,419,526 | +0.85(+0.60%) |
May 01, 2019 | 144.94 | 145.12 | 139.28 | 141.77 | 3,703,440 | -6.22(-4.20%) |
Apr 30, 2019 | 146.99 | 148.14 | 144.95 | 147.99 | 2,228,935 | +1.26(+0.86%) |
Apr 29, 2019 | 147.51 | 147.86 | 146.36 | 146.73 | 1,410,956 | -0.64(-0.43%) |
Apr 26, 2019 | 148.03 | 148.03 | 146.46 | 147.37 | 1,012,960 | -0.14(-0.10%) |
Apr 25, 2019 | 146.45 | 147.79 | 145.38 | 147.51 | 1,562,233 | +0.32(+0.22%) |
Apr 24, 2019 | 148.75 | 148.99 | 147.17 | 147.19 | 1,967,178 | -1.39(-0.93%) |
Apr 23, 2019 | 145.85 | 148.66 | 145.67 | 148.57 | 1,629,908 | +2.82(+1.93%) |
Apr 22, 2019 | 145.52 | 146.20 | 145.24 | 145.76 | 904,070 | -0.48(-0.33%) |
Apr 18, 2019 | 147.40 | 147.40 | 145.91 | 146.23 | 1,581,592 | -0.37(-0.25%) |
Apr 17, 2019 | 146.31 | 146.71 | 145.43 | 146.60 | 1,219,718 | +0.64(+0.44%) |
Apr 16, 2019 | 148.01 | 148.01 | 145.41 | 145.96 | 1,200,622 | -1.39(-0.94%) |
Apr 15, 2019 | 146.76 | 147.51 | 146.39 | 147.35 | 1,096,521 | +0.33(+0.23%) |
Apr 12, 2019 | 145.98 | 147.08 | 144.88 | 147.02 | 1,126,598 | +1.48(+1.01%) |
Apr 11, 2019 | 144.96 | 145.62 | 144.41 | 145.54 | 1,695,088 | +1.13(+0.78%) |
Apr 10, 2019 | 144.15 | 144.78 | 143.74 | 144.41 | 1,109,620 | +0.67(+0.46%) |
Apr 09, 2019 | 143.88 | 144.63 | 143.25 | 143.75 | 1,375,877 | -0.70(-0.49%) |
Apr 08, 2019 | 143.99 | 144.58 | 143.03 | 144.45 | 1,057,618 | +0.11(+0.07%) |
Apr 05, 2019 | 144.10 | 144.41 | 143.27 | 144.34 | 1,663,682 | +0.90(+0.63%) |
Apr 04, 2019 | 145.27 | 145.27 | 142.40 | 143.44 | 1,868,823 | -1.58(-1.09%) |
Apr 03, 2019 | 146.24 | 146.24 | 144.48 | 145.03 | 1,527,051 | -0.31(-0.21%) |
Apr 02, 2019 | 146.32 | 146.48 | 144.78 | 145.33 | 1,097,314 | -0.57(-0.39%) |
Apr 01, 2019 | 145.12 | 146.13 | 144.02 | 145.90 | 2,818,866 | +2.10(+1.46%) |
Mar 29, 2019 | 143.58 | 143.96 | 142.79 | 143.80 | 2,592,553 | +1.23(+0.86%) |
Mar 28, 2019 | 141.36 | 142.71 | 141.23 | 142.57 | 1,568,874 | +1.42(+1.01%) |
Mar 27, 2019 | 140.81 | 141.57 | 139.53 | 141.15 | 1,628,115 | +0.53(+0.38%) |
Mar 26, 2019 | 139.63 | 140.68 | 138.85 | 140.62 | 1,637,248 | +2.21(+1.59%) |
Mar 25, 2019 | 138.17 | 138.82 | 137.52 | 138.41 | 1,372,093 | -0.05(-0.04%) |
Mar 22, 2019 | 139.47 | 139.81 | 138.32 | 138.47 | 1,843,635 | -1.38(-0.98%) |
Mar 21, 2019 | 138.13 | 140.47 | 138.13 | 139.84 | 2,053,084 | +1.19(+0.86%) |
Mar 20, 2019 | 139.02 | 139.53 | 138.19 | 138.65 | 2,193,795 | -0.55(-0.39%) |
Mar 19, 2019 | 139.54 | 139.70 | 138.47 | 139.20 | 1,599,384 | -0.05(-0.04%) |
Mar 18, 2019 | 139.81 | 140.26 | 138.67 | 139.26 | 1,766,974 | -0.56(-0.40%) |
Mar 15, 2019 | 137.75 | 139.86 | 137.43 | 139.81 | 6,234,170 | +1.62(+1.17%) |
Mar 14, 2019 | 138.04 | 138.34 | 137.08 | 138.19 | 2,044,879 | +0.60(+0.44%) |
Mar 13, 2019 | 137.47 | 138.62 | 137.02 | 137.59 | 1,709,946 | +0.77(+0.56%) |
Mar 12, 2019 | 136.61 | 137.56 | 136.03 | 136.83 | 1,995,729 | +0.81(+0.60%) |
Mar 11, 2019 | 134.93 | 136.11 | 134.16 | 136.02 | 2,018,529 | +1.66(+1.24%) |
Mar 08, 2019 | 134.14 | 134.66 | 133.37 | 134.35 | 2,141,669 | -1.06(-0.78%) |
Mar 07, 2019 | 136.25 | 136.82 | 135.14 | 135.41 | 3,238,357 | -1.19(-0.87%) |
Mar 06, 2019 | 136.55 | 137.31 | 136.28 | 136.60 | 1,834,631 | -0.12(-0.09%) |
Mar 05, 2019 | 137.43 | 137.56 | 136.44 | 136.72 | 3,253,838 | -0.54(-0.39%) |
Mar 04, 2019 | 137.82 | 138.20 | 135.60 | 137.25 | 4,429,396 | -0.57(-0.42%) |
Mar 01, 2019 | 138.14 | 138.28 | 137.16 | 137.83 | 1,979,969 | +0.78(+0.57%) |
Feb 28, 2019 | 136.74 | 137.52 | 136.40 | 137.05 | 2,502,603 | +0.05(+0.03%) |
Feb 27, 2019 | 136.20 | 137.38 | 135.82 | 137.00 | 1,651,488 | +0.09(+0.07%) |
Feb 26, 2019 | 136.61 | 137.39 | 136.35 | 136.91 | 1,453,817 | +0.35(+0.26%) |
Feb 25, 2019 | 137.97 | 138.41 | 136.33 | 136.56 | 1,448,499 | -0.62(-0.45%) |
Feb 22, 2019 | 135.79 | 137.21 | 135.43 | 137.18 | 1,796,287 | +1.97(+1.46%) |
Feb 21, 2019 | 134.46 | 135.68 | 133.99 | 135.21 | 1,461,816 | +0.38(+0.28%) |
Feb 20, 2019 | 134.93 | 134.97 | 133.86 | 134.84 | 1,793,865 | +0.22(+0.17%) |
Feb 19, 2019 | 133.46 | 134.83 | 133.46 | 134.61 | 1,512,803 | +0.57(+0.43%) |
Feb 15, 2019 | 133.93 | 134.62 | 132.94 | 134.04 | 3,196,625 | +1.36(+1.03%) |
Feb 14, 2019 | 134.00 | 134.34 | 132.61 | 132.68 | 2,965,873 | -2.07(-1.53%) |
Feb 13, 2019 | 134.34 | 135.54 | 134.24 | 134.75 | 2,369,280 | +0.86(+0.64%) |
Feb 12, 2019 | 133.18 | 134.27 | 132.79 | 133.89 | 2,378,345 | +1.78(+1.35%) |
Feb 11, 2019 | 131.82 | 132.31 | 131.46 | 132.10 | 2,167,773 | +0.63(+0.48%) |
Feb 08, 2019 | 129.25 | 131.51 | 129.00 | 131.48 | 1,911,521 | +1.01(+0.78%) |
Feb 07, 2019 | 128.98 | 130.66 | 128.90 | 130.47 | 2,945,827 | +0.13(+0.10%) |
Feb 06, 2019 | 129.86 | 130.83 | 129.50 | 130.34 | 2,188,003 | +0.22(+0.17%) |
Feb 05, 2019 | 129.88 | 130.30 | 129.07 | 130.12 | 2,974,644 | +1.49(+1.16%) |
Feb 04, 2019 | 126.93 | 128.68 | 126.62 | 128.63 | 3,172,966 | +1.80(+1.42%) |
Feb 01, 2019 | 125.12 | 126.89 | 125.12 | 126.83 | 3,283,832 | +1.59(+1.27%) |
Jan 31, 2019 | 124.33 | 126.41 | 123.70 | 125.24 | 6,505,599 | +0.39(+0.31%) |
Jan 30, 2019 | 122.69 | 126.09 | 120.91 | 124.85 | 4,169,695 | +4.84(+4.04%) |
Jan 29, 2019 | 121.23 | 121.69 | 119.79 | 120.01 | 1,895,163 | -1.34(-1.11%) |
Jan 28, 2019 | 120.87 | 121.56 | 120.27 | 121.35 | 2,155,747 | -0.82(-0.67%) |
Jan 25, 2019 | 121.81 | 122.46 | 121.14 | 122.17 | 1,909,511 | +1.49(+1.23%) |
Jan 24, 2019 | 120.60 | 121.54 | 119.89 | 120.68 | 2,125,114 | +0.30(+0.25%) |
Jan 23, 2019 | 119.67 | 120.57 | 118.80 | 120.38 | 2,147,272 | +1.12(+0.94%) |
Jan 22, 2019 | 120.00 | 120.47 | 118.25 | 119.26 | 3,248,137 | -1.80(-1.49%) |
Jan 18, 2019 | 120.23 | 121.24 | 119.15 | 121.06 | 2,546,982 | +2.01(+1.68%) |
Jan 17, 2019 | 118.33 | 119.78 | 118.26 | 119.06 | 2,394,848 | +0.16(+0.14%) |
Jan 16, 2019 | 118.81 | 119.60 | 118.07 | 118.90 | 2,305,921 | +0.39(+0.32%) |
Jan 15, 2019 | 117.28 | 119.31 | 117.28 | 118.51 | 3,669,336 | +1.28(+1.09%) |
Jan 14, 2019 | 116.57 | 117.90 | 116.42 | 117.23 | 1,956,842 | -0.67(-0.57%) |
Jan 11, 2019 | 118.04 | 118.22 | 117.02 | 117.90 | 1,323,962 | -0.72(-0.61%) |
Jan 10, 2019 | 116.89 | 118.73 | 116.88 | 118.63 | 2,291,157 | +0.93(+0.79%) |
Jan 09, 2019 | 118.09 | 118.09 | 115.95 | 117.70 | 2,038,824 | +0.11(+0.09%) |
Jan 08, 2019 | 117.75 | 118.60 | 115.58 | 117.59 | 2,519,790 | +0.69(+0.59%) |
Jan 07, 2019 | 117.31 | 118.35 | 115.98 | 116.90 | 3,840,316 | -0.64(-0.54%) |
Jan 04, 2019 | 114.98 | 117.67 | 114.22 | 117.53 | 2,413,213 | +4.50(+3.99%) |
Jan 03, 2019 | 115.09 | 115.80 | 112.89 | 113.03 | 4,263,965 | -3.52(-3.02%) |
Jan 02, 2019 | 115.67 | 117.12 | 115.18 | 116.55 | 2,445,487 | -0.88(-0.75%) |
Dec 31, 2018 | 116.50 | 117.48 | 115.84 | 117.43 | 2,801,569 | +1.69(+1.46%) |
Dec 28, 2018 | 116.50 | 117.55 | 114.42 | 115.73 | 1,860,045 | -0.45(-0.39%) |
Dec 27, 2018 | 112.46 | 116.21 | 111.47 | 116.18 | 2,403,636 | +1.82(+1.59%) |
Dec 26, 2018 | 110.41 | 114.44 | 108.72 | 114.36 | 2,591,686 | +5.15(+4.71%) |
Dec 24, 2018 | 111.96 | 113.07 | 109.11 | 109.22 | 1,502,507 | -3.06(-2.73%) |
Dec 21, 2018 | 116.20 | 118.18 | 112.10 | 112.28 | 4,857,021 | -4.41(-3.78%) |
Dec 20, 2018 | 116.18 | 117.44 | 114.87 | 116.68 | 4,166,793 | -0.04(-0.03%) |
Dec 19, 2018 | 116.35 | 120.13 | 115.39 | 116.72 | 3,904,383 | +0.30(+0.25%) |
Dec 18, 2018 | 119.79 | 120.44 | 115.89 | 116.42 | 7,341,576 | -2.21(-1.86%) |
Dec 17, 2018 | 120.61 | 121.73 | 117.88 | 118.64 | 4,024,583 | -2.11(-1.74%) |
Dec 14, 2018 | 122.43 | 123.05 | 120.54 | 120.74 | 2,196,367 | -3.03(-2.45%) |
Dec 13, 2018 | 125.00 | 125.00 | 122.47 | 123.77 | 2,089,794 | -0.52(-0.42%) |
Dec 12, 2018 | 126.89 | 127.01 | 124.18 | 124.29 | 2,881,754 | -0.37(-0.30%) |
Dec 11, 2018 | 126.19 | 126.76 | 123.52 | 124.66 | 2,459,315 | +0.23(+0.19%) |
Dec 10, 2018 | 124.34 | 124.93 | 121.72 | 124.43 | 1,864,447 | +0.36(+0.29%) |
Dec 07, 2018 | 126.63 | 127.80 | 123.51 | 124.07 | 3,178,438 | -3.43(-2.69%) |
Dec 06, 2018 | 126.35 | 127.55 | 123.15 | 127.50 | 3,705,257 | -0.38(-0.30%) |
Dec 04, 2018 | 130.94 | 131.53 | 127.50 | 127.89 | 4,512,968 | -3.38(-2.58%) |
Dec 03, 2018 | 132.85 | 133.28 | 129.46 | 131.27 | 4,479,970 | -0.01(-0.01%) |
Nov 30, 2018 | 130.20 | 131.40 | 129.84 | 131.28 | 4,661,087 | +1.40(+1.08%) |
Nov 29, 2018 | 131.53 | 131.91 | 129.75 | 129.88 | 1,938,615 | -2.46(-1.86%) |
Nov 28, 2018 | 129.91 | 132.38 | 129.56 | 132.34 | 3,547,814 | +2.93(+2.26%) |
Nov 27, 2018 | 128.17 | 129.42 | 127.20 | 129.41 | 1,619,604 | +0.60(+0.46%) |
Nov 26, 2018 | 127.19 | 128.89 | 126.47 | 128.81 | 1,778,191 | +3.35(+2.67%) |
Nov 23, 2018 | 124.26 | 126.37 | 124.26 | 125.46 | 759,797 | -0.17(-0.13%) |
Nov 21, 2018 | 125.63 | 125.63 | 125.63 | 0 | +0.50(+0.40%) | |
Nov 20, 2018 | 127.19 | 131.24 | 124.79 | 125.13 | 3,363,598 | -2.60(-2.04%) |
Nov 19, 2018 | 130.38 | 130.91 | 125.76 | 127.73 | 2,471,501 | -2.77(-2.12%) |
Nov 16, 2018 | 131.10 | 131.63 | 129.50 | 130.50 | 6,082,760 | -0.62(-0.48%) |
Nov 15, 2018 | 125.88 | 131.16 | 125.38 | 131.13 | 2,878,190 | +4.03(+3.17%) |
Nov 14, 2018 | 129.86 | 130.38 | 126.90 | 127.09 | 2,515,026 | -1.78(-1.38%) |
Nov 13, 2018 | 129.09 | 129.89 | 127.38 | 128.87 | 2,343,927 | +0.49(+0.38%) |
Nov 12, 2018 | 130.62 | 130.99 | 128.19 | 128.38 | 1,869,987 | -2.69(-2.05%) |
Nov 09, 2018 | 130.97 | 131.49 | 130.01 | 131.07 | 2,662,885 | -0.62(-0.47%) |
Nov 08, 2018 | 131.47 | 132.39 | 131.06 | 131.70 | 2,331,569 | -0.37(-0.28%) |
Nov 07, 2018 | 129.62 | 132.19 | 129.10 | 132.06 | 2,932,079 | +3.90(+3.04%) |
Nov 06, 2018 | 126.02 | 128.26 | 126.02 | 128.16 | 2,351,948 | +2.23(+1.77%) |
Nov 05, 2018 | 125.85 | 126.27 | 124.42 | 125.93 | 1,947,048 | +0.61(+0.49%) |
Nov 02, 2018 | 125.67 | 126.94 | 123.80 | 125.31 | 2,157,214 | -0.17(-0.13%) |
Nov 01, 2018 | 128.01 | 128.23 | 124.63 | 125.48 | 2,874,022 | -2.82(-2.20%) |
Oct 31, 2018 | 125.89 | 129.68 | 124.65 | 128.30 | 3,955,972 | +6.07(+4.97%) |
Oct 30, 2018 | 120.99 | 122.23 | 119.75 | 122.23 | 3,239,134 | +1.75(+1.45%) |
Oct 29, 2018 | 123.60 | 124.46 | 118.55 | 120.48 | 3,674,368 | -0.94(-0.77%) |
Oct 26, 2018 | 122.21 | 123.48 | 120.68 | 121.42 | 3,333,968 | -3.69(-2.95%) |
Oct 25, 2018 | 124.36 | 125.92 | 122.40 | 125.11 | 2,456,592 | +2.53(+2.06%) |
Oct 24, 2018 | 126.46 | 127.36 | 122.24 | 122.58 | 2,573,247 | -4.27(-3.36%) |
Oct 23, 2018 | 126.13 | 127.73 | 124.94 | 126.84 | 2,042,625 | -1.38(-1.08%) |
Oct 22, 2018 | 128.10 | 129.04 | 127.34 | 128.22 | 1,288,165 | +0.52(+0.40%) |
Oct 19, 2018 | 128.04 | 129.25 | 127.08 | 127.71 | 2,013,699 | +0.44(+0.34%) |
Oct 18, 2018 | 128.02 | 128.77 | 125.61 | 127.27 | 2,093,062 | -0.66(-0.52%) |
Oct 17, 2018 | 127.72 | 128.35 | 126.49 | 127.93 | 1,200,863 | +0.34(+0.26%) |
Oct 16, 2018 | 125.20 | 128.17 | 124.92 | 127.59 | 2,207,711 | +2.70(+2.16%) |
Oct 15, 2018 | 124.69 | 126.04 | 123.81 | 124.89 | 1,558,066 | -0.42(-0.33%) |
Oct 12, 2018 | 124.95 | 125.83 | 123.38 | 125.31 | 2,781,582 | +2.26(+1.84%) |
Oct 11, 2018 | 126.19 | 127.36 | 122.04 | 123.05 | 3,820,367 | -3.21(-2.54%) |
Oct 10, 2018 | 133.81 | 133.99 | 126.07 | 126.25 | 3,183,400 | -7.44(-5.57%) |
Oct 09, 2018 | 133.13 | 135.68 | 132.88 | 133.70 | 1,570,602 | +0.75(+0.56%) |
Oct 08, 2018 | 133.68 | 134.74 | 131.84 | 132.95 | 1,826,966 | -1.50(-1.12%) |
Oct 05, 2018 | 133.95 | 134.96 | 133.43 | 134.46 | 1,467,040 | +0.69(+0.51%) |
Oct 04, 2018 | 134.79 | 134.99 | 132.62 | 133.77 | 1,532,589 | -1.22(-0.90%) |
Oct 03, 2018 | 135.27 | 136.70 | 134.77 | 134.99 | 1,600,782 | -0.16(-0.12%) |
Oct 02, 2018 | 134.56 | 135.60 | 133.68 | 135.15 | 1,436,373 | +0.92(+0.68%) |
Oct 01, 2018 | 134.80 | 135.78 | 133.85 | 134.23 | 1,406,621 | +0.07(+0.05%) |
Sep 28, 2018 | 133.41 | 134.75 | 133.32 | 134.16 | 1,893,766 | +0.67(+0.50%) |
Sep 27, 2018 | 133.38 | 133.81 | 133.01 | 133.50 | 1,074,731 | +0.26(+0.19%) |
Sep 26, 2018 | 132.73 | 134.45 | 132.58 | 133.24 | 1,935,489 | +0.65(+0.49%) |
Sep 25, 2018 | 133.27 | 134.10 | 130.46 | 132.59 | 3,103,497 | -0.16(-0.12%) |
Sep 24, 2018 | 133.21 | 133.67 | 132.43 | 132.75 | 1,483,149 | -1.43(-1.07%) |
Sep 21, 2018 | 133.29 | 134.47 | 132.50 | 134.18 | 4,754,967 | +1.60(+1.21%) |
Sep 20, 2018 | 131.44 | 132.76 | 131.23 | 132.58 | 1,199,507 | +1.70(+1.30%) |
Sep 19, 2018 | 131.53 | 131.76 | 130.51 | 130.88 | 1,354,319 | -0.52(-0.40%) |
Sep 18, 2018 | 131.14 | 131.89 | 130.94 | 131.40 | 1,266,300 | +0.46(+0.35%) |
Sep 17, 2018 | 131.51 | 132.06 | 130.78 | 130.94 | 1,317,590 | -0.37(-0.28%) |
Sep 14, 2018 | 130.90 | 131.74 | 130.56 | 131.31 | 1,192,251 | +0.48(+0.37%) |
Sep 13, 2018 | 130.90 | 131.28 | 130.46 | 130.83 | 1,180,243 | +0.43(+0.33%) |
Sep 12, 2018 | 130.28 | 130.67 | 129.83 | 130.41 | 1,675,006 | +0.12(+0.09%) |
Sep 11, 2018 | 130.45 | 130.69 | 129.79 | 130.29 | 1,067,348 | -0.02(-0.01%) |
Sep 10, 2018 | 130.67 | 130.79 | 129.78 | 130.31 | 1,203,556 | +0.26(+0.20%) |
Sep 07, 2018 | 129.79 | 130.94 | 129.62 | 130.05 | 2,072,830 | -0.49(-0.37%) |
Sep 06, 2018 | 129.21 | 130.59 | 128.53 | 130.54 | 1,858,981 | +1.01(+0.78%) |
Sep 05, 2018 | 128.98 | 129.67 | 128.01 | 129.53 | 2,219,116 | +0.29(+0.23%) |
Sep 04, 2018 | 127.94 | 129.53 | 127.80 | 129.24 | 3,887,909 | -0.83(-0.64%) |
Aug 31, 2018 | 130.07 | 130.07 | 130.07 | 0 | +1.12(+0.87%) | |
Aug 30, 2018 | 129.40 | 130.10 | 128.46 | 128.95 | 1,696,030 | -0.76(-0.59%) |
Aug 29, 2018 | 128.03 | 130.01 | 127.52 | 129.71 | 2,575,627 | +2.23(+1.75%) |
Aug 28, 2018 | 127.42 | 127.87 | 126.99 | 127.48 | 3,498,722 | +0.20(+0.16%) |
Aug 27, 2018 | 127.92 | 127.92 | 126.92 | 127.28 | 1,578,027 | +0.01(+0.01%) |
Aug 24, 2018 | 127.51 | 127.67 | 126.62 | 127.27 | 1,226,977 | +0.21(+0.17%) |
Aug 23, 2018 | 126.86 | 127.57 | 126.58 | 127.06 | 1,566,362 | +0.05(+0.04%) |
Aug 22, 2018 | 126.50 | 127.29 | 126.14 | 127.01 | 1,528,817 | +0.23(+0.18%) |
Aug 21, 2018 | 126.61 | 127.18 | 126.42 | 126.78 | 2,581,414 | +0.78(+0.62%) |
Aug 20, 2018 | 126.58 | 126.63 | 125.95 | 126.00 | 1,719,808 | -0.35(-0.27%) |
Aug 17, 2018 | 125.12 | 126.70 | 124.96 | 126.35 | 2,133,869 | +1.16(+0.93%) |
Aug 16, 2018 | 125.72 | 125.72 | 123.32 | 125.18 | 1,983,575 | +0.00(+0.00%) |
Aug 15, 2018 | 124.14 | 125.61 | 123.59 | 125.18 | 2,346,009 | +0.08(+0.06%) |
Aug 14, 2018 | 123.98 | 125.36 | 123.56 | 125.11 | 4,024,716 | +1.31(+1.06%) |
Aug 13, 2018 | 123.93 | 125.24 | 123.57 | 123.79 | 1,942,052 | +0.34(+0.27%) |
Aug 10, 2018 | 122.11 | 124.07 | 122.11 | 123.46 | 2,390,096 | +0.81(+0.66%) |
Aug 09, 2018 | 122.57 | 123.31 | 122.31 | 122.64 | 3,079,903 | +0.49(+0.40%) |
Aug 08, 2018 | 122.53 | 122.69 | 121.44 | 122.15 | 1,526,207 | -0.08(-0.07%) |
Aug 07, 2018 | 120.10 | 122.52 | 119.71 | 122.23 | 2,191,122 | +2.08(+1.73%) |
Aug 06, 2018 | 119.02 | 120.21 | 118.75 | 120.15 | 1,796,536 | +1.16(+0.98%) |
Aug 03, 2018 | 118.55 | 119.12 | 117.88 | 118.99 | 2,561,703 | +0.98(+0.83%) |
Aug 02, 2018 | 116.54 | 118.33 | 115.60 | 118.01 | 2,738,390 | +0.48(+0.41%) |