Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 205.20 | 206.02 | 202.78 | 204.55 | 177,900 | +0.86(+0.42%) |
Aug 29, 2019 | 202.36 | 204.82 | 202.36 | 203.69 | 143,294 | +4.24(+2.13%) |
Aug 28, 2019 | 197.11 | 200.19 | 195.22 | 199.45 | 153,711 | +1.95(+0.99%) |
Aug 27, 2019 | 201.46 | 201.46 | 197.06 | 197.50 | 225,438 | -2.42(-1.21%) |
Aug 26, 2019 | 202.34 | 202.34 | 197.76 | 199.92 | 172,469 | -0.35(-0.17%) |
Aug 23, 2019 | 205.08 | 208.23 | 199.23 | 200.27 | 251,000 | -6.35(-3.07%) |
Aug 22, 2019 | 209.49 | 209.49 | 204.64 | 206.62 | 133,200 | -1.62(-0.78%) |
Aug 21, 2019 | 208.29 | 209.23 | 207.23 | 208.24 | 253,355 | +2.70(+1.31%) |
Aug 20, 2019 | 202.63 | 206.14 | 200.79 | 205.54 | 220,999 | +2.37(+1.17%) |
Aug 19, 2019 | 204.48 | 208.52 | 203.05 | 203.17 | 270,879 | +3.69(+1.85%) |
Aug 16, 2019 | 196.45 | 200.00 | 196.05 | 199.48 | 164,200 | +4.98(+2.56%) |
Aug 15, 2019 | 196.88 | 197.49 | 192.65 | 194.50 | 219,255 | -1.06(-0.54%) |
Aug 14, 2019 | 200.78 | 201.72 | 194.34 | 195.56 | 260,927 | -9.44(-4.60%) |
Aug 13, 2019 | 198.56 | 205.41 | 197.76 | 205.00 | 338,096 | +6.54(+3.30%) |
Aug 12, 2019 | 199.27 | 201.09 | 197.45 | 198.46 | 242,839 | -2.22(-1.11%) |
Aug 09, 2019 | 199.99 | 201.82 | 198.64 | 200.68 | 196,800 | +0.32(+0.16%) |
Aug 08, 2019 | 195.92 | 201.12 | 195.68 | 200.36 | 415,954 | +5.99(+3.08%) |
Aug 07, 2019 | 190.53 | 197.50 | 190.53 | 194.37 | 432,506 | +1.21(+0.63%) |
Aug 06, 2019 | 191.07 | 194.90 | 191.07 | 193.16 | 353,621 | +4.31(+2.28%) |
Aug 05, 2019 | 195.98 | 197.33 | 186.13 | 188.85 | 679,358 | -13.28(-6.57%) |
Aug 02, 2019 | 201.59 | 203.80 | 199.56 | 202.13 | 310,800 | -0.79(-0.39%) |
Aug 01, 2019 | 211.53 | 214.16 | 202.56 | 202.92 | 805,186 | -15.15(-6.95%) |
Jul 31, 2019 | 216.53 | 221.14 | 215.41 | 218.07 | 455,078 | +1.98(+0.92%) |
Jul 30, 2019 | 217.63 | 218.39 | 214.92 | 216.09 | 232,092 | -2.88(-1.32%) |
Jul 29, 2019 | 216.81 | 220.68 | 216.53 | 218.97 | 431,769 | +1.69(+0.78%) |
Jul 26, 2019 | 215.21 | 217.60 | 215.21 | 217.28 | 261,500 | +1.60(+0.74%) |
Jul 25, 2019 | 218.34 | 218.87 | 215.12 | 215.68 | 219,286 | -3.41(-1.56%) |
Jul 24, 2019 | 220.12 | 221.09 | 218.70 | 219.09 | 233,093 | -1.93(-0.87%) |
Jul 23, 2019 | 219.23 | 221.02 | 218.21 | 221.02 | 201,903 | +3.00(+1.38%) |
Jul 22, 2019 | 217.75 | 219.75 | 216.70 | 218.02 | 401,245 | +1.45(+0.67%) |
Jul 19, 2019 | 220.85 | 221.66 | 216.08 | 216.57 | 210,500 | -2.83(-1.29%) |
Jul 18, 2019 | 218.39 | 219.85 | 217.66 | 219.40 | 275,859 | +0.94(+0.43%) |
Jul 17, 2019 | 218.53 | 219.76 | 217.19 | 218.46 | 262,882 | +0.00(+0.00%) |
Jul 16, 2019 | 218.41 | 219.03 | 217.17 | 218.46 | 151,668 | +0.38(+0.17%) |
Jul 15, 2019 | 220.00 | 220.00 | 217.49 | 218.08 | 150,520 | -0.99(-0.45%) |
Jul 12, 2019 | 217.15 | 219.19 | 214.76 | 219.07 | 186,100 | +2.57(+1.19%) |
Jul 11, 2019 | 216.50 | 216.74 | 214.18 | 216.50 | 172,211 | +1.19(+0.55%) |
Jul 10, 2019 | 218.03 | 218.03 | 213.29 | 215.31 | 362,454 | +1.35(+0.63%) |
Jul 09, 2019 | 207.91 | 214.13 | 207.06 | 213.96 | 257,274 | +4.99(+2.39%) |
Jul 08, 2019 | 208.74 | 210.55 | 207.09 | 208.97 | 271,602 | -1.27(-0.60%) |
Jul 05, 2019 | 206.93 | 210.37 | 205.83 | 210.24 | 150,800 | +2.00(+0.96%) |
Jul 03, 2019 | 207.75 | 209.19 | 207.26 | 208.24 | 173,200 | +0.33(+0.16%) |
Jul 02, 2019 | 210.89 | 211.85 | 207.00 | 207.91 | 237,317 | -3.73(-1.76%) |
Jul 01, 2019 | 211.63 | 212.96 | 210.15 | 211.64 | 332,732 | +3.54(+1.70%) |
Jun 28, 2019 | 204.79 | 208.27 | 203.71 | 208.10 | 431,600 | +4.29(+2.10%) |
Jun 27, 2019 | 201.29 | 204.40 | 200.59 | 203.81 | 166,247 | +3.78(+1.89%) |
Jun 26, 2019 | 200.16 | 202.73 | 198.54 | 200.03 | 324,215 | +1.26(+0.63%) |
Jun 25, 2019 | 203.83 | 204.62 | 198.61 | 198.77 | 357,613 | -4.71(-2.31%) |
Jun 24, 2019 | 206.29 | 206.91 | 203.09 | 203.48 | 176,730 | -2.84(-1.38%) |
Jun 21, 2019 | 206.21 | 208.25 | 205.69 | 206.32 | 233,300 | -0.33(-0.16%) |
Jun 20, 2019 | 210.12 | 211.30 | 206.03 | 206.65 | 290,652 | -0.84(-0.40%) |
Jun 19, 2019 | 205.95 | 208.46 | 205.51 | 207.49 | 362,219 | +1.40(+0.68%) |
Jun 18, 2019 | 204.12 | 208.93 | 203.56 | 206.09 | 314,990 | +3.36(+1.66%) |
Jun 17, 2019 | 203.23 | 204.82 | 202.07 | 202.73 | 321,342 | +0.06(+0.03%) |
Jun 14, 2019 | 203.72 | 204.27 | 202.14 | 202.67 | 316,800 | -0.39(-0.19%) |
Jun 13, 2019 | 201.83 | 204.55 | 200.74 | 203.06 | 173,280 | +2.46(+1.23%) |
Jun 12, 2019 | 199.02 | 201.93 | 198.95 | 200.60 | 283,538 | +0.65(+0.33%) |
Jun 11, 2019 | 201.57 | 202.41 | 197.66 | 199.95 | 167,839 | +0.77(+0.39%) |
Jun 10, 2019 | 199.72 | 201.99 | 198.86 | 199.18 | 263,390 | +0.85(+0.43%) |
Jun 07, 2019 | 196.63 | 199.32 | 195.55 | 198.33 | 338,400 | +4.61(+2.38%) |
Jun 06, 2019 | 190.20 | 195.40 | 184.58 | 193.72 | 485,807 | +2.58(+1.35%) |
Jun 05, 2019 | 198.68 | 200.31 | 190.41 | 191.14 | 596,561 | +0.10(+0.05%) |
Jun 04, 2019 | 188.69 | 191.11 | 185.36 | 191.04 | 236,069 | +5.08(+2.73%) |
Jun 03, 2019 | 189.22 | 191.11 | 185.01 | 185.96 | 372,795 | -2.98(-1.58%) |
May 31, 2019 | 189.66 | 191.69 | 188.01 | 188.94 | 303,200 | -3.40(-1.77%) |
May 30, 2019 | 192.48 | 194.91 | 191.53 | 192.34 | 250,015 | +0.07(+0.04%) |
May 29, 2019 | 194.29 | 194.80 | 191.04 | 192.27 | 247,179 | -3.70(-1.89%) |
May 28, 2019 | 198.17 | 200.03 | 195.56 | 195.97 | 370,903 | -1.60(-0.81%) |
May 24, 2019 | 197.49 | 199.94 | 197.07 | 197.57 | 265,900 | +2.04(+1.04%) |
May 23, 2019 | 199.78 | 200.53 | 194.82 | 195.53 | 373,313 | -7.65(-3.77%) |
May 22, 2019 | 204.29 | 206.64 | 203.16 | 203.18 | 200,416 | -1.62(-0.79%) |
May 21, 2019 | 203.02 | 206.65 | 202.94 | 204.80 | 265,420 | +3.39(+1.68%) |
May 20, 2019 | 200.31 | 203.52 | 198.35 | 201.41 | 195,443 | -0.50(-0.25%) |
May 17, 2019 | 200.38 | 203.10 | 200.14 | 201.91 | 197,700 | -0.83(-0.41%) |
May 16, 2019 | 200.65 | 204.64 | 200.30 | 202.74 | 306,894 | +3.18(+1.59%) |
May 15, 2019 | 197.65 | 201.93 | 195.99 | 199.56 | 186,700 | -0.23(-0.12%) |
May 14, 2019 | 198.57 | 201.70 | 197.18 | 199.79 | 436,180 | +1.98(+1.00%) |
May 13, 2019 | 199.96 | 202.12 | 197.06 | 197.81 | 398,634 | -8.66(-4.19%) |
May 10, 2019 | 202.68 | 207.35 | 202.05 | 206.47 | 269,900 | +2.56(+1.26%) |
May 09, 2019 | 200.00 | 204.60 | 198.02 | 203.91 | 310,970 | +0.66(+0.32%) |
May 08, 2019 | 201.61 | 204.64 | 200.65 | 203.25 | 276,996 | +1.40(+0.69%) |
May 07, 2019 | 206.68 | 208.98 | 200.04 | 201.85 | 268,923 | -6.61(-3.17%) |
May 06, 2019 | 203.87 | 209.80 | 203.33 | 208.46 | 359,985 | +0.37(+0.18%) |
May 03, 2019 | 205.97 | 208.19 | 204.83 | 208.09 | 279,900 | +3.85(+1.89%) |
May 02, 2019 | 205.02 | 207.99 | 199.28 | 204.24 | 536,328 | -3.73(-1.79%) |
May 01, 2019 | 210.86 | 212.12 | 207.97 | 207.97 | 248,837 | -2.33(-1.11%) |
Apr 30, 2019 | 210.00 | 211.41 | 208.45 | 210.30 | 245,022 | +0.92(+0.44%) |
Apr 29, 2019 | 208.67 | 210.43 | 208.45 | 209.38 | 272,245 | +1.79(+0.86%) |
Apr 26, 2019 | 207.67 | 209.26 | 206.61 | 207.59 | 238,600 | +0.35(+0.17%) |
Apr 25, 2019 | 208.00 | 208.93 | 206.16 | 207.24 | 233,898 | -0.97(-0.47%) |
Apr 24, 2019 | 208.87 | 209.35 | 207.35 | 208.21 | 252,468 | -0.54(-0.26%) |
Apr 23, 2019 | 205.82 | 209.13 | 205.31 | 208.75 | 219,409 | +3.78(+1.84%) |
Apr 22, 2019 | 201.68 | 205.35 | 201.31 | 204.97 | 200,683 | +2.63(+1.30%) |
Apr 18, 2019 | 201.27 | 203.00 | 198.75 | 202.34 | 208,500 | +1.26(+0.63%) |
Apr 17, 2019 | 203.34 | 203.75 | 200.59 | 201.08 | 335,921 | -1.17(-0.58%) |
Apr 16, 2019 | 204.32 | 204.52 | 201.81 | 202.25 | 281,510 | -1.13(-0.56%) |
Apr 15, 2019 | 202.55 | 203.77 | 201.94 | 203.38 | 173,461 | +0.80(+0.39%) |
Apr 12, 2019 | 201.78 | 203.14 | 200.30 | 202.58 | 196,000 | +2.17(+1.08%) |
Apr 11, 2019 | 199.23 | 201.02 | 198.07 | 200.41 | 258,583 | +1.63(+0.82%) |
Apr 10, 2019 | 198.50 | 199.79 | 198.34 | 198.78 | 269,033 | +0.38(+0.19%) |
Apr 09, 2019 | 198.85 | 199.81 | 198.09 | 198.40 | 153,336 | -1.10(-0.55%) |
Apr 08, 2019 | 197.18 | 199.50 | 195.34 | 199.50 | 207,073 | +1.67(+0.84%) |
Apr 05, 2019 | 199.34 | 199.64 | 194.97 | 197.83 | 177,300 | +0.84(+0.43%) |
Apr 04, 2019 | 198.45 | 198.93 | 195.29 | 196.99 | 271,249 | -1.06(-0.54%) |
Apr 03, 2019 | 197.08 | 199.41 | 196.70 | 198.05 | 316,229 | +1.09(+0.55%) |
Apr 02, 2019 | 196.89 | 197.43 | 195.39 | 196.96 | 359,053 | +0.88(+0.45%) |
Apr 01, 2019 | 193.52 | 196.19 | 192.65 | 196.08 | 351,771 | +4.09(+2.13%) |
Mar 29, 2019 | 192.50 | 193.28 | 191.15 | 191.99 | 396,800 | +0.91(+0.48%) |
Mar 28, 2019 | 188.71 | 191.25 | 188.41 | 191.08 | 195,104 | +2.82(+1.50%) |
Mar 27, 2019 | 188.44 | 189.81 | 185.55 | 188.26 | 183,606 | -0.07(-0.04%) |
Mar 26, 2019 | 187.67 | 190.17 | 186.74 | 188.33 | 335,860 | +2.56(+1.38%) |
Mar 25, 2019 | 184.65 | 186.83 | 183.50 | 185.77 | 367,029 | +1.27(+0.69%) |
Mar 22, 2019 | 189.00 | 189.90 | 184.49 | 184.50 | 359,300 | -6.54(-3.42%) |
Mar 21, 2019 | 185.00 | 193.00 | 182.20 | 191.04 | 586,987 | +6.23(+3.37%) |
Mar 20, 2019 | 186.05 | 186.85 | 183.41 | 184.81 | 650,168 | -1.39(-0.75%) |
Mar 19, 2019 | 182.87 | 187.46 | 182.87 | 186.20 | 526,225 | +3.92(+2.15%) |
Mar 18, 2019 | 181.33 | 183.84 | 180.53 | 182.28 | 399,698 | +0.98(+0.54%) |
Mar 15, 2019 | 180.30 | 182.37 | 180.08 | 181.30 | 361,000 | +1.24(+0.69%) |
Mar 14, 2019 | 179.08 | 180.86 | 178.56 | 180.06 | 336,443 | +0.24(+0.13%) |
Mar 13, 2019 | 177.96 | 181.53 | 177.48 | 179.82 | 398,278 | +3.38(+1.92%) |
Mar 12, 2019 | 175.44 | 177.90 | 174.49 | 176.44 | 373,862 | +1.23(+0.70%) |
Mar 11, 2019 | 173.98 | 175.22 | 173.79 | 175.21 | 239,220 | +2.03(+1.17%) |
Mar 08, 2019 | 171.14 | 173.28 | 170.27 | 173.18 | 302,000 | +0.10(+0.06%) |
Mar 07, 2019 | 174.50 | 177.28 | 172.13 | 173.08 | 238,365 | -1.80(-1.03%) |
Mar 06, 2019 | 177.58 | 178.16 | 174.57 | 174.88 | 252,085 | -3.01(-1.69%) |
Mar 05, 2019 | 180.13 | 180.13 | 177.62 | 177.89 | 273,822 | -1.55(-0.86%) |
Mar 04, 2019 | 181.00 | 182.00 | 177.63 | 179.44 | 339,604 | -1.12(-0.62%) |
Mar 01, 2019 | 179.70 | 180.83 | 177.90 | 180.56 | 458,900 | +2.50(+1.40%) |
Feb 28, 2019 | 178.20 | 179.06 | 176.68 | 178.06 | 402,555 | -0.02(-0.01%) |
Feb 27, 2019 | 176.57 | 178.25 | 174.62 | 178.08 | 670,981 | +1.47(+0.83%) |
Feb 26, 2019 | 175.34 | 177.09 | 174.45 | 176.61 | 231,162 | +0.71(+0.40%) |
Feb 25, 2019 | 177.25 | 178.05 | 175.26 | 175.90 | 457,047 | +0.00(+0.00%) |
Feb 22, 2019 | 170.00 | 178.29 | 170.00 | 175.90 | 582,700 | +5.67(+3.33%) |
Feb 21, 2019 | 173.38 | 173.38 | 169.48 | 170.23 | 295,365 | -3.42(-1.97%) |
Feb 20, 2019 | 171.61 | 174.19 | 171.05 | 173.65 | 544,308 | +2.39(+1.40%) |
Feb 19, 2019 | 173.98 | 173.98 | 171.02 | 171.26 | 527,021 | -2.93(-1.68%) |
Feb 15, 2019 | 172.85 | 174.91 | 172.49 | 174.19 | 607,900 | +2.69(+1.57%) |
Feb 14, 2019 | 171.22 | 172.58 | 170.97 | 171.50 | 551,503 | -0.53(-0.31%) |
Feb 13, 2019 | 170.00 | 172.45 | 170.00 | 172.03 | 442,216 | +2.31(+1.36%) |
Feb 12, 2019 | 168.27 | 169.98 | 167.61 | 169.72 | 240,593 | +2.69(+1.61%) |
Feb 11, 2019 | 166.65 | 168.90 | 165.73 | 167.03 | 451,109 | +0.37(+0.22%) |
Feb 08, 2019 | 163.37 | 166.99 | 163.19 | 166.66 | 243,900 | +2.41(+1.47%) |
Feb 07, 2019 | 163.69 | 165.75 | 163.64 | 164.25 | 313,191 | -0.98(-0.59%) |
Feb 06, 2019 | 163.87 | 166.01 | 162.58 | 165.23 | 236,402 | +1.45(+0.89%) |
Feb 05, 2019 | 164.13 | 164.64 | 161.96 | 163.78 | 343,604 | +0.01(+0.01%) |
Feb 04, 2019 | 163.10 | 164.45 | 162.51 | 163.77 | 170,370 | +0.77(+0.47%) |
Feb 01, 2019 | 161.16 | 163.87 | 161.16 | 163.00 | 221,100 | +1.67(+1.04%) |
Jan 31, 2019 | 159.68 | 162.30 | 159.68 | 161.33 | 241,869 | +1.81(+1.13%) |
Jan 30, 2019 | 158.30 | 160.20 | 155.97 | 159.52 | 379,499 | +2.31(+1.47%) |
Jan 29, 2019 | 160.53 | 161.33 | 156.40 | 157.21 | 457,321 | -3.22(-2.01%) |
Jan 28, 2019 | 160.69 | 161.97 | 157.19 | 160.43 | 879,897 | -1.72(-1.06%) |
Jan 25, 2019 | 160.99 | 163.01 | 159.54 | 162.15 | 632,700 | +2.88(+1.81%) |
Jan 24, 2019 | 157.38 | 159.50 | 157.19 | 159.27 | 636,889 | +1.47(+0.93%) |
Jan 23, 2019 | 159.68 | 159.95 | 154.87 | 157.80 | 413,991 | -0.54(-0.34%) |
Jan 22, 2019 | 160.90 | 161.05 | 157.28 | 158.34 | 444,945 | -3.48(-2.15%) |
Jan 18, 2019 | 160.20 | 162.62 | 159.03 | 161.82 | 310,200 | +3.65(+2.31%) |
Jan 17, 2019 | 156.60 | 160.17 | 156.60 | 158.17 | 462,098 | +0.66(+0.42%) |
Jan 16, 2019 | 155.71 | 158.67 | 155.64 | 157.51 | 348,881 | +2.69(+1.74%) |
Jan 15, 2019 | 155.09 | 157.12 | 154.63 | 154.82 | 327,835 | -0.14(-0.09%) |
Jan 14, 2019 | 154.20 | 156.16 | 154.01 | 154.96 | 238,939 | -0.67(-0.43%) |
Jan 11, 2019 | 155.09 | 156.09 | 153.21 | 155.63 | 220,300 | -0.31(-0.20%) |
Jan 10, 2019 | 153.34 | 156.74 | 152.84 | 155.94 | 508,564 | +0.94(+0.61%) |
Jan 09, 2019 | 152.01 | 155.62 | 151.67 | 155.00 | 522,928 | +4.43(+2.94%) |
Jan 08, 2019 | 146.91 | 150.91 | 146.55 | 150.57 | 569,674 | +5.89(+4.07%) |
Jan 07, 2019 | 141.12 | 146.61 | 141.10 | 144.68 | 485,687 | +2.74(+1.93%) |
Jan 04, 2019 | 136.97 | 141.99 | 136.97 | 141.94 | 474,300 | +7.36(+5.47%) |
Jan 03, 2019 | 136.74 | 137.44 | 134.36 | 134.58 | 251,113 | -4.14(-2.98%) |
Jan 02, 2019 | 137.60 | 140.46 | 136.98 | 138.72 | 270,940 | -1.34(-0.96%) |
Dec 31, 2018 | 138.30 | 140.69 | 137.78 | 140.06 | 290,700 | +2.24(+1.63%) |
Dec 28, 2018 | 140.87 | 140.87 | 137.04 | 137.82 | 264,400 | -2.15(-1.54%) |
Dec 27, 2018 | 135.22 | 140.05 | 134.99 | 139.97 | 361,291 | +1.96(+1.42%) |
Dec 26, 2018 | 131.70 | 138.11 | 131.35 | 138.01 | 425,241 | +6.66(+5.07%) |
Dec 24, 2018 | 132.94 | 133.94 | 131.35 | 131.35 | 468,600 | -3.07(-2.28%) |
Dec 21, 2018 | 135.22 | 137.63 | 133.48 | 134.42 | 689,700 | -0.12(-0.09%) |
Dec 20, 2018 | 135.78 | 137.11 | 132.72 | 134.54 | 881,241 | -2.44(-1.78%) |
Dec 19, 2018 | 139.48 | 142.78 | 136.61 | 136.98 | 481,946 | -1.83(-1.32%) |
Dec 18, 2018 | 142.51 | 143.40 | 138.06 | 138.81 | 534,969 | -2.93(-2.07%) |
Dec 17, 2018 | 145.15 | 145.45 | 140.97 | 141.74 | 512,116 | -4.77(-3.26%) |
Dec 14, 2018 | 147.29 | 149.76 | 145.31 | 146.51 | 412,800 | -2.17(-1.46%) |
Dec 13, 2018 | 152.43 | 152.47 | 147.84 | 148.68 | 362,503 | -3.10(-2.04%) |
Dec 12, 2018 | 152.42 | 154.94 | 151.12 | 151.78 | 308,434 | +1.56(+1.04%) |
Dec 11, 2018 | 151.35 | 152.98 | 148.32 | 150.22 | 551,049 | -2.50(-1.64%) |
Dec 10, 2018 | 152.63 | 155.34 | 151.41 | 152.72 | 283,554 | -0.76(-0.50%) |
Dec 07, 2018 | 155.25 | 158.14 | 152.35 | 153.48 | 574,200 | -1.22(-0.79%) |
Dec 06, 2018 | 150.68 | 154.91 | 149.40 | 154.70 | 454,364 | +0.82(+0.53%) |
Dec 04, 2018 | 156.92 | 158.84 | 153.65 | 153.88 | 607,800 | -3.34(-2.12%) |
Dec 03, 2018 | 159.07 | 159.40 | 156.31 | 157.22 | 434,906 | +2.25(+1.45%) |
Nov 30, 2018 | 155.00 | 155.44 | 153.25 | 154.97 | 491,000 | -0.45(-0.29%) |
Nov 29, 2018 | 156.75 | 157.37 | 153.84 | 155.42 | 346,689 | -1.71(-1.09%) |
Nov 28, 2018 | 154.23 | 159.15 | 154.23 | 157.13 | 459,666 | +3.13(+2.03%) |
Nov 27, 2018 | 154.40 | 155.67 | 153.07 | 154.00 | 517,343 | -1.42(-0.91%) |
Nov 26, 2018 | 153.10 | 156.16 | 152.63 | 155.42 | 387,166 | +4.03(+2.66%) |
Nov 23, 2018 | 154.33 | 155.00 | 151.10 | 151.39 | 249,200 | -4.79(-3.07%) |
Nov 21, 2018 | 156.18 | 156.18 | 156.18 | 0 | +5.62(+3.73%) | |
Nov 20, 2018 | 150.31 | 153.75 | 150.01 | 150.56 | 741,985 | -4.01(-2.59%) |
Nov 19, 2018 | 159.68 | 160.22 | 153.89 | 154.57 | 495,609 | -5.07(-3.18%) |
Nov 16, 2018 | 160.24 | 162.74 | 158.77 | 159.64 | 695,100 | -1.79(-1.11%) |
Nov 15, 2018 | 156.67 | 162.43 | 153.57 | 161.43 | 801,727 | +3.70(+2.35%) |
Nov 14, 2018 | 162.38 | 163.39 | 157.19 | 157.73 | 587,456 | -3.86(-2.39%) |
Nov 13, 2018 | 165.90 | 167.10 | 161.53 | 161.59 | 676,195 | -3.38(-2.05%) |
Nov 12, 2018 | 163.67 | 168.11 | 162.99 | 164.97 | 815,865 | +1.02(+0.62%) |
Nov 09, 2018 | 167.94 | 168.35 | 162.89 | 163.95 | 781,000 | -5.36(-3.17%) |
Nov 08, 2018 | 172.35 | 173.28 | 168.99 | 169.31 | 351,309 | -3.15(-1.83%) |
Nov 07, 2018 | 168.90 | 172.99 | 168.18 | 172.46 | 301,735 | +4.79(+2.86%) |
Nov 06, 2018 | 168.99 | 171.62 | 166.57 | 167.67 | 512,614 | -1.48(-0.87%) |
Nov 05, 2018 | 172.96 | 174.49 | 167.28 | 169.15 | 631,370 | -3.70(-2.14%) |
Nov 02, 2018 | 175.96 | 179.37 | 171.73 | 172.85 | 372,600 | -1.76(-1.01%) |
Nov 01, 2018 | 179.18 | 179.18 | 173.20 | 174.61 | 528,913 | -1.35(-0.77%) |
Oct 31, 2018 | 179.57 | 180.32 | 171.85 | 175.96 | 749,542 | +8.23(+4.91%) |
Oct 30, 2018 | 167.15 | 169.27 | 163.24 | 167.73 | 680,415 | -0.05(-0.03%) |
Oct 29, 2018 | 174.88 | 176.09 | 165.24 | 167.78 | 535,649 | -4.59(-2.66%) |
Oct 26, 2018 | 175.37 | 177.85 | 171.66 | 172.37 | 543,100 | -7.28(-4.05%) |
Oct 25, 2018 | 177.39 | 181.37 | 176.40 | 179.65 | 332,591 | +3.72(+2.11%) |
Oct 24, 2018 | 182.48 | 183.63 | 175.71 | 175.93 | 307,611 | -7.05(-3.85%) |
Oct 23, 2018 | 182.95 | 183.95 | 180.02 | 182.98 | 355,232 | -3.68(-1.97%) |
Oct 22, 2018 | 187.28 | 188.39 | 184.17 | 186.66 | 250,784 | +0.79(+0.43%) |
Oct 19, 2018 | 187.68 | 190.54 | 185.15 | 185.87 | 212,000 | -1.06(-0.57%) |
Oct 18, 2018 | 190.89 | 191.35 | 185.45 | 186.93 | 215,931 | -4.57(-2.39%) |
Oct 17, 2018 | 190.50 | 191.80 | 189.20 | 191.50 | 206,394 | +1.12(+0.59%) |
Oct 16, 2018 | 185.75 | 190.70 | 183.82 | 190.38 | 279,630 | +7.27(+3.97%) |
Oct 15, 2018 | 183.14 | 184.22 | 179.23 | 183.11 | 249,606 | +0.67(+0.37%) |
Oct 12, 2018 | 181.10 | 182.96 | 179.38 | 182.44 | 374,400 | +5.61(+3.17%) |
Oct 11, 2018 | 177.44 | 180.95 | 176.34 | 176.83 | 555,318 | -1.05(-0.59%) |
Oct 10, 2018 | 187.00 | 187.00 | 175.86 | 177.88 | 499,753 | -10.17(-5.41%) |
Oct 09, 2018 | 187.85 | 190.74 | 187.19 | 188.05 | 322,075 | -0.43(-0.23%) |
Oct 08, 2018 | 193.82 | 194.72 | 186.43 | 188.48 | 415,213 | -5.41(-2.79%) |
Oct 05, 2018 | 196.01 | 198.63 | 192.29 | 193.89 | 298,100 | -1.27(-0.65%) |
Oct 04, 2018 | 196.84 | 197.18 | 193.15 | 195.16 | 271,208 | -1.48(-0.75%) |
Oct 03, 2018 | 197.00 | 197.63 | 195.30 | 196.64 | 357,052 | +0.51(+0.26%) |
Oct 02, 2018 | 199.78 | 200.89 | 194.71 | 196.13 | 275,591 | -3.74(-1.87%) |
Oct 01, 2018 | 201.96 | 202.91 | 198.58 | 199.87 | 271,137 | -0.89(-0.44%) |
Sep 28, 2018 | 198.01 | 202.90 | 197.59 | 200.76 | 310,900 | +2.03(+1.02%) |
Sep 27, 2018 | 197.31 | 199.18 | 196.06 | 198.73 | 233,525 | +1.38(+0.70%) |
Sep 26, 2018 | 201.39 | 203.00 | 196.94 | 197.35 | 246,210 | -3.14(-1.57%) |
Sep 25, 2018 | 198.08 | 200.79 | 197.51 | 200.49 | 315,590 | +3.10(+1.57%) |
Sep 24, 2018 | 194.01 | 197.50 | 192.68 | 197.39 | 269,403 | +3.02(+1.55%) |
Sep 21, 2018 | 197.35 | 199.58 | 193.72 | 194.37 | 845,100 | -2.31(-1.17%) |
Sep 20, 2018 | 193.73 | 196.89 | 192.61 | 196.68 | 335,742 | +3.54(+1.83%) |
Sep 19, 2018 | 196.19 | 198.37 | 192.83 | 193.14 | 271,319 | -2.38(-1.22%) |
Sep 18, 2018 | 192.22 | 196.23 | 192.22 | 195.52 | 347,670 | +3.20(+1.66%) |
Sep 17, 2018 | 197.25 | 197.25 | 192.11 | 192.32 | 288,014 | -4.80(-2.44%) |
Sep 14, 2018 | 199.03 | 199.25 | 196.82 | 197.12 | 331,000 | -1.57(-0.79%) |
Sep 13, 2018 | 199.83 | 203.50 | 197.99 | 198.69 | 529,904 | -0.68(-0.34%) |
Sep 12, 2018 | 196.22 | 199.83 | 192.97 | 199.37 | 441,989 | +3.83(+1.96%) |
Sep 11, 2018 | 194.26 | 196.38 | 192.95 | 195.54 | 236,554 | +0.89(+0.46%) |
Sep 10, 2018 | 193.01 | 195.00 | 191.58 | 194.65 | 237,227 | +2.63(+1.37%) |
Sep 07, 2018 | 191.19 | 194.31 | 190.29 | 192.02 | 176,900 | -0.13(-0.07%) |
Sep 06, 2018 | 191.56 | 193.14 | 190.23 | 192.15 | 299,688 | +1.19(+0.62%) |
Sep 05, 2018 | 191.60 | 191.60 | 187.24 | 190.96 | 286,114 | -1.29(-0.67%) |