Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 134.49 | 134.63 | 131.99 | 133.69 | 305,411 | -0.01(-0.01%) |
Aug 29, 2019 | 132.58 | 134.66 | 132.58 | 133.70 | 212,826 | +2.52(+1.92%) |
Aug 28, 2019 | 128.96 | 131.59 | 128.41 | 131.18 | 196,038 | +1.48(+1.14%) |
Aug 27, 2019 | 130.63 | 131.29 | 129.34 | 129.70 | 439,955 | +0.18(+0.14%) |
Aug 26, 2019 | 130.40 | 130.40 | 128.22 | 129.53 | 225,506 | +0.16(+0.12%) |
Aug 23, 2019 | 133.00 | 133.47 | 129.02 | 129.37 | 185,693 | -4.84(-3.60%) |
Aug 22, 2019 | 137.17 | 137.63 | 134.10 | 134.20 | 179,862 | -2.66(-1.95%) |
Aug 21, 2019 | 136.81 | 138.00 | 135.37 | 136.87 | 241,360 | +1.72(+1.27%) |
Aug 20, 2019 | 134.32 | 135.89 | 133.00 | 135.15 | 350,661 | +0.42(+0.31%) |
Aug 19, 2019 | 134.28 | 137.14 | 133.50 | 134.73 | 266,291 | +2.25(+1.70%) |
Aug 16, 2019 | 129.25 | 133.31 | 128.34 | 132.48 | 272,023 | +4.40(+3.43%) |
Aug 15, 2019 | 130.93 | 130.96 | 126.79 | 128.08 | 342,018 | -2.23(-1.71%) |
Aug 14, 2019 | 136.05 | 136.78 | 129.64 | 130.31 | 600,008 | -8.58(-6.18%) |
Aug 13, 2019 | 138.41 | 140.75 | 137.48 | 138.89 | 248,435 | +0.23(+0.17%) |
Aug 12, 2019 | 139.97 | 140.25 | 137.98 | 138.66 | 232,917 | -2.46(-1.75%) |
Aug 09, 2019 | 142.46 | 142.46 | 140.19 | 141.12 | 274,228 | -1.91(-1.33%) |
Aug 08, 2019 | 139.19 | 143.23 | 138.73 | 143.03 | 475,737 | +4.51(+3.25%) |
Aug 07, 2019 | 138.71 | 140.44 | 136.31 | 138.52 | 314,012 | -2.24(-1.59%) |
Aug 06, 2019 | 140.21 | 142.73 | 138.80 | 140.76 | 526,931 | +5.94(+4.41%) |
Aug 05, 2019 | 140.32 | 140.32 | 132.75 | 134.82 | 604,882 | -8.04(-5.63%) |
Aug 02, 2019 | 145.47 | 145.56 | 141.29 | 142.86 | 299,696 | -3.32(-2.27%) |
Aug 01, 2019 | 146.30 | 150.10 | 145.32 | 146.18 | 469,282 | +0.88(+0.60%) |
Jul 31, 2019 | 144.12 | 146.38 | 143.38 | 145.30 | 614,776 | +1.26(+0.87%) |
Jul 30, 2019 | 145.26 | 147.78 | 142.58 | 144.05 | 616,289 | +1.63(+1.14%) |
Jul 29, 2019 | 143.60 | 145.36 | 141.21 | 142.42 | 445,395 | -1.53(-1.06%) |
Jul 26, 2019 | 143.62 | 144.93 | 143.50 | 143.95 | 325,064 | +0.49(+0.34%) |
Jul 25, 2019 | 143.40 | 143.54 | 141.86 | 143.46 | 377,608 | +0.18(+0.13%) |
Jul 24, 2019 | 142.49 | 143.59 | 141.05 | 143.28 | 317,726 | +0.69(+0.48%) |
Jul 23, 2019 | 140.92 | 143.18 | 140.66 | 142.59 | 362,528 | +2.94(+2.11%) |
Jul 22, 2019 | 140.76 | 141.23 | 139.28 | 139.65 | 317,295 | -0.69(-0.49%) |
Jul 19, 2019 | 140.40 | 141.62 | 140.27 | 140.34 | 214,570 | +0.52(+0.37%) |
Jul 18, 2019 | 139.23 | 140.36 | 138.14 | 139.82 | 204,431 | +0.78(+0.56%) |
Jul 17, 2019 | 140.60 | 140.75 | 138.61 | 139.04 | 251,933 | -0.82(-0.58%) |
Jul 16, 2019 | 139.41 | 140.65 | 139.06 | 139.86 | 315,511 | +0.79(+0.57%) |
Jul 15, 2019 | 138.63 | 139.20 | 136.94 | 139.07 | 289,982 | +0.85(+0.61%) |
Jul 12, 2019 | 139.32 | 141.21 | 138.05 | 138.22 | 357,149 | -0.97(-0.69%) |
Jul 11, 2019 | 137.66 | 139.30 | 136.88 | 139.19 | 253,050 | +2.43(+1.78%) |
Jul 10, 2019 | 137.57 | 138.29 | 135.09 | 136.75 | 496,656 | -0.15(-0.11%) |
Jul 09, 2019 | 137.10 | 137.71 | 136.64 | 136.91 | 412,069 | -1.23(-0.89%) |
Jul 08, 2019 | 138.62 | 139.21 | 136.96 | 138.13 | 446,860 | -1.10(-0.79%) |
Jul 05, 2019 | 138.87 | 140.32 | 138.04 | 139.23 | 565,001 | -0.44(-0.31%) |
Jul 03, 2019 | 138.30 | 139.89 | 137.56 | 139.67 | 585,656 | +2.46(+1.80%) |
Jul 02, 2019 | 140.56 | 141.27 | 136.27 | 137.20 | 723,272 | -3.55(-2.52%) |
Jul 01, 2019 | 142.11 | 143.83 | 139.39 | 140.75 | 2,402,157 | +0.44(+0.31%) |
Jun 28, 2019 | 138.13 | 141.52 | 138.13 | 140.32 | 526,599 | +2.44(+1.77%) |
Jun 27, 2019 | 135.71 | 138.90 | 135.71 | 137.87 | 405,318 | +2.73(+2.02%) |
Jun 26, 2019 | 136.18 | 136.78 | 133.59 | 135.14 | 348,419 | -0.79(-0.58%) |
Jun 25, 2019 | 137.53 | 137.95 | 135.82 | 135.93 | 431,381 | -1.16(-0.84%) |
Jun 24, 2019 | 139.71 | 139.71 | 136.21 | 137.09 | 571,190 | -2.09(-1.50%) |
Jun 21, 2019 | 139.56 | 141.62 | 138.99 | 139.18 | 637,594 | -1.14(-0.81%) |
Jun 20, 2019 | 140.44 | 141.28 | 139.23 | 140.32 | 476,206 | +1.46(+1.05%) |
Jun 19, 2019 | 136.96 | 139.43 | 135.69 | 138.86 | 387,142 | +1.82(+1.32%) |
Jun 18, 2019 | 134.33 | 137.27 | 133.85 | 137.04 | 422,919 | +3.76(+2.82%) |
Jun 17, 2019 | 133.26 | 134.60 | 132.21 | 133.28 | 310,242 | +0.51(+0.38%) |
Jun 14, 2019 | 133.51 | 134.05 | 132.78 | 132.78 | 208,855 | -1.23(-0.92%) |
Jun 13, 2019 | 132.38 | 134.30 | 131.65 | 134.00 | 221,302 | +1.95(+1.48%) |
Jun 12, 2019 | 133.12 | 133.44 | 130.40 | 132.05 | 297,645 | -1.03(-0.77%) |
Jun 11, 2019 | 134.19 | 135.17 | 131.53 | 133.07 | 256,516 | -0.09(-0.07%) |
Jun 10, 2019 | 132.25 | 133.31 | 131.61 | 133.16 | 171,589 | +1.75(+1.34%) |
Jun 07, 2019 | 129.79 | 132.00 | 129.35 | 131.41 | 388,733 | +2.24(+1.74%) |
Jun 06, 2019 | 128.00 | 129.44 | 126.98 | 129.17 | 186,693 | +1.13(+0.88%) |
Jun 05, 2019 | 128.74 | 128.74 | 125.56 | 128.04 | 245,579 | +0.40(+0.31%) |
Jun 04, 2019 | 127.60 | 129.22 | 125.72 | 127.64 | 465,919 | +0.86(+0.68%) |
Jun 03, 2019 | 124.31 | 128.27 | 124.31 | 126.78 | 542,761 | +2.66(+2.15%) |
May 31, 2019 | 125.45 | 125.73 | 123.68 | 124.12 | 261,996 | -2.56(-2.02%) |
May 30, 2019 | 129.18 | 129.77 | 126.39 | 126.68 | 223,915 | -2.66(-2.06%) |
May 29, 2019 | 130.86 | 131.58 | 129.23 | 129.34 | 348,462 | -2.12(-1.61%) |
May 28, 2019 | 133.03 | 135.08 | 130.63 | 131.46 | 670,073 | -0.93(-0.70%) |
May 24, 2019 | 129.98 | 132.87 | 129.98 | 132.39 | 403,171 | +3.10(+2.40%) |
May 23, 2019 | 128.33 | 129.68 | 127.73 | 129.28 | 482,511 | -0.63(-0.48%) |
May 22, 2019 | 131.37 | 131.76 | 128.77 | 129.91 | 275,733 | -1.99(-1.51%) |
May 21, 2019 | 131.48 | 132.33 | 130.52 | 131.91 | 346,540 | +1.03(+0.78%) |
May 20, 2019 | 132.01 | 133.04 | 130.35 | 130.88 | 288,837 | -2.15(-1.62%) |
May 17, 2019 | 134.46 | 135.08 | 132.44 | 133.03 | 363,666 | -2.64(-1.95%) |
May 16, 2019 | 135.42 | 136.61 | 135.42 | 135.68 | 238,287 | +0.33(+0.24%) |
May 15, 2019 | 134.35 | 136.43 | 133.12 | 135.35 | 346,189 | +0.29(+0.21%) |
May 14, 2019 | 137.72 | 138.10 | 134.46 | 135.06 | 572,181 | -1.92(-1.40%) |
May 13, 2019 | 133.41 | 137.38 | 132.35 | 136.98 | 750,245 | -0.15(-0.11%) |
May 10, 2019 | 137.70 | 138.42 | 134.06 | 137.13 | 604,209 | +1.51(+1.11%) |
May 09, 2019 | 138.21 | 138.21 | 134.82 | 135.62 | 459,699 | -4.14(-2.96%) |
May 08, 2019 | 142.42 | 142.48 | 138.29 | 139.75 | 554,123 | -2.46(-1.73%) |
May 07, 2019 | 149.17 | 149.17 | 140.83 | 142.21 | 485,954 | -7.79(-5.20%) |
May 06, 2019 | 149.13 | 150.57 | 147.37 | 150.00 | 308,611 | -1.63(-1.07%) |
May 03, 2019 | 151.89 | 151.96 | 150.39 | 151.63 | 199,458 | +0.74(+0.49%) |
May 02, 2019 | 152.30 | 153.79 | 149.61 | 150.90 | 269,772 | -1.09(-0.72%) |
May 01, 2019 | 154.14 | 154.60 | 151.62 | 151.99 | 237,094 | -1.68(-1.09%) |
Apr 30, 2019 | 153.31 | 154.20 | 152.11 | 153.67 | 294,109 | +0.14(+0.09%) |
Apr 29, 2019 | 154.10 | 155.47 | 153.45 | 153.53 | 152,290 | -0.69(-0.44%) |
Apr 26, 2019 | 153.11 | 154.75 | 152.59 | 154.22 | 149,468 | +1.38(+0.90%) |
Apr 25, 2019 | 154.72 | 155.59 | 152.24 | 152.84 | 261,669 | -2.32(-1.49%) |
Apr 24, 2019 | 154.73 | 156.72 | 154.12 | 155.15 | 254,973 | +0.10(+0.06%) |
Apr 23, 2019 | 155.02 | 156.52 | 154.12 | 155.05 | 280,421 | -0.03(-0.02%) |
Apr 22, 2019 | 154.31 | 155.56 | 153.44 | 155.08 | 338,866 | -0.31(-0.20%) |
Apr 18, 2019 | 152.42 | 155.45 | 151.78 | 155.39 | 305,977 | +3.80(+2.51%) |
Apr 17, 2019 | 154.02 | 154.02 | 151.46 | 151.59 | 287,851 | +0.41(+0.27%) |
Apr 16, 2019 | 154.54 | 154.85 | 150.99 | 151.19 | 149,206 | -2.77(-1.80%) |
Apr 15, 2019 | 155.49 | 155.73 | 152.21 | 153.96 | 183,376 | -1.02(-0.66%) |
Apr 12, 2019 | 154.96 | 155.09 | 153.32 | 154.99 | 195,535 | +1.03(+0.67%) |
Apr 11, 2019 | 153.76 | 155.53 | 153.31 | 153.95 | 289,377 | +0.40(+0.26%) |
Apr 10, 2019 | 151.67 | 153.55 | 151.67 | 153.55 | 181,779 | +2.04(+1.35%) |
Apr 09, 2019 | 153.16 | 153.16 | 151.21 | 151.51 | 122,449 | -2.35(-1.52%) |
Apr 08, 2019 | 154.33 | 154.40 | 152.50 | 153.86 | 332,018 | -1.19(-0.77%) |
Apr 05, 2019 | 154.62 | 155.78 | 153.75 | 155.05 | 186,784 | +0.77(+0.50%) |
Apr 04, 2019 | 154.72 | 155.84 | 153.88 | 154.29 | 164,188 | -0.32(-0.21%) |
Apr 03, 2019 | 154.44 | 155.57 | 153.54 | 154.61 | 289,125 | +1.55(+1.01%) |
Apr 02, 2019 | 154.25 | 154.25 | 152.13 | 153.06 | 352,969 | -1.60(-1.03%) |
Apr 01, 2019 | 154.80 | 156.03 | 153.41 | 154.66 | 469,500 | +1.37(+0.90%) |
Mar 29, 2019 | 154.38 | 155.37 | 153.12 | 153.28 | 390,669 | +0.09(+0.06%) |
Mar 28, 2019 | 151.32 | 153.31 | 150.53 | 153.19 | 325,677 | +2.14(+1.42%) |
Mar 27, 2019 | 150.70 | 152.52 | 149.75 | 151.06 | 414,903 | +0.46(+0.30%) |
Mar 26, 2019 | 149.92 | 151.56 | 148.26 | 150.60 | 239,930 | +2.41(+1.62%) |
Mar 25, 2019 | 146.99 | 149.72 | 146.43 | 148.19 | 290,809 | +0.85(+0.58%) |
Mar 22, 2019 | 152.52 | 152.97 | 146.88 | 147.34 | 454,640 | -6.00(-3.92%) |
Mar 21, 2019 | 152.55 | 153.37 | 151.56 | 153.34 | 402,857 | +0.67(+0.44%) |
Mar 20, 2019 | 158.61 | 159.72 | 150.40 | 152.68 | 467,246 | -6.88(-4.31%) |
Mar 19, 2019 | 162.79 | 163.28 | 158.94 | 159.56 | 357,660 | -2.52(-1.55%) |
Mar 18, 2019 | 161.88 | 163.57 | 161.10 | 162.07 | 273,078 | +0.91(+0.56%) |
Mar 15, 2019 | 161.27 | 163.30 | 160.62 | 161.17 | 350,334 | +0.38(+0.23%) |
Mar 14, 2019 | 161.24 | 162.51 | 160.20 | 160.79 | 332,177 | +0.09(+0.06%) |
Mar 13, 2019 | 161.51 | 161.94 | 160.48 | 160.70 | 238,438 | -0.04(-0.02%) |
Mar 12, 2019 | 161.18 | 161.98 | 158.31 | 160.74 | 262,728 | -0.18(-0.11%) |
Mar 11, 2019 | 160.57 | 162.50 | 159.91 | 160.92 | 185,587 | +1.07(+0.67%) |
Mar 08, 2019 | 157.63 | 160.29 | 156.15 | 159.85 | 218,971 | +1.71(+1.08%) |
Mar 07, 2019 | 159.51 | 160.32 | 157.58 | 158.14 | 518,004 | -0.96(-0.61%) |
Mar 06, 2019 | 164.20 | 164.20 | 158.53 | 159.10 | 515,175 | -4.98(-3.04%) |
Mar 05, 2019 | 164.16 | 166.22 | 162.68 | 164.08 | 243,078 | -0.41(-0.25%) |
Mar 04, 2019 | 163.91 | 165.06 | 162.30 | 164.49 | 345,042 | +1.21(+0.74%) |
Mar 01, 2019 | 165.43 | 166.84 | 161.44 | 163.28 | 427,482 | -0.88(-0.54%) |
Feb 28, 2019 | 162.51 | 164.94 | 162.09 | 164.16 | 381,988 | +1.32(+0.81%) |
Feb 27, 2019 | 163.37 | 164.93 | 162.39 | 162.84 | 370,443 | -1.42(-0.87%) |
Feb 26, 2019 | 165.32 | 165.44 | 163.47 | 164.26 | 236,617 | -0.38(-0.23%) |
Feb 25, 2019 | 166.73 | 167.02 | 164.24 | 164.64 | 299,203 | -1.58(-0.95%) |
Feb 22, 2019 | 164.82 | 166.72 | 163.85 | 166.22 | 248,644 | +1.89(+1.15%) |
Feb 21, 2019 | 163.14 | 164.71 | 162.46 | 164.33 | 294,271 | +1.00(+0.61%) |
Feb 20, 2019 | 163.90 | 164.50 | 162.75 | 163.33 | 379,247 | -0.58(-0.35%) |
Feb 19, 2019 | 163.05 | 165.19 | 162.79 | 163.90 | 371,883 | -0.10(-0.06%) |
Feb 15, 2019 | 164.04 | 165.97 | 163.47 | 164.00 | 396,905 | +0.44(+0.27%) |
Feb 14, 2019 | 162.41 | 165.96 | 161.98 | 163.56 | 380,914 | +0.89(+0.55%) |
Feb 13, 2019 | 166.24 | 168.85 | 160.64 | 162.67 | 563,284 | -2.52(-1.52%) |
Feb 12, 2019 | 150.33 | 172.32 | 150.33 | 165.19 | 1,278,458 | +19.77(+13.59%) |
Feb 11, 2019 | 144.03 | 145.93 | 144.03 | 145.42 | 207,517 | +1.87(+1.30%) |
Feb 08, 2019 | 143.00 | 144.32 | 142.18 | 143.55 | 188,997 | -0.52(-0.36%) |
Feb 07, 2019 | 143.42 | 145.11 | 142.91 | 144.07 | 202,772 | -0.01(-0.01%) |
Feb 06, 2019 | 144.59 | 145.03 | 143.73 | 144.08 | 153,143 | -0.88(-0.61%) |
Feb 05, 2019 | 143.54 | 145.09 | 142.21 | 144.96 | 198,413 | +1.74(+1.21%) |
Feb 04, 2019 | 142.30 | 143.26 | 141.22 | 143.22 | 194,319 | +0.56(+0.39%) |
Feb 01, 2019 | 142.84 | 143.34 | 140.86 | 142.67 | 166,869 | +0.09(+0.06%) |
Jan 31, 2019 | 140.71 | 142.84 | 140.01 | 142.58 | 221,278 | +1.70(+1.21%) |
Jan 30, 2019 | 140.33 | 141.22 | 138.31 | 140.88 | 196,053 | +1.25(+0.90%) |
Jan 29, 2019 | 139.79 | 140.74 | 139.11 | 139.62 | 171,074 | -0.40(-0.28%) |
Jan 28, 2019 | 138.78 | 140.11 | 137.35 | 140.02 | 143,612 | +0.09(+0.06%) |
Jan 25, 2019 | 140.97 | 142.15 | 139.84 | 139.93 | 194,026 | -0.30(-0.21%) |
Jan 24, 2019 | 136.32 | 140.32 | 136.32 | 140.23 | 170,271 | +3.72(+2.72%) |
Jan 23, 2019 | 139.77 | 140.44 | 135.95 | 136.51 | 243,665 | -2.60(-1.87%) |
Jan 22, 2019 | 141.22 | 141.47 | 137.97 | 139.12 | 283,290 | -2.88(-2.03%) |
Jan 18, 2019 | 140.28 | 142.84 | 139.40 | 142.00 | 158,218 | +2.22(+1.59%) |
Jan 17, 2019 | 135.98 | 140.21 | 135.98 | 139.78 | 318,264 | +3.12(+2.28%) |
Jan 16, 2019 | 134.89 | 137.24 | 134.89 | 136.66 | 177,925 | +1.96(+1.45%) |
Jan 15, 2019 | 133.73 | 134.79 | 132.42 | 134.70 | 206,380 | +0.81(+0.61%) |
Jan 14, 2019 | 133.85 | 135.71 | 133.68 | 133.89 | 193,675 | -0.84(-0.62%) |
Jan 11, 2019 | 133.15 | 135.36 | 131.64 | 134.72 | 168,981 | +1.41(+1.06%) |
Jan 10, 2019 | 130.76 | 134.06 | 130.40 | 133.31 | 195,411 | +1.98(+1.51%) |
Jan 09, 2019 | 131.36 | 132.53 | 129.70 | 131.33 | 253,360 | +0.05(+0.04%) |
Jan 08, 2019 | 128.55 | 132.62 | 128.12 | 131.28 | 276,654 | +4.39(+3.46%) |
Jan 07, 2019 | 127.53 | 128.35 | 125.86 | 126.89 | 346,300 | +0.24(+0.19%) |
Jan 04, 2019 | 122.78 | 128.41 | 122.50 | 126.65 | 410,786 | +5.47(+4.51%) |
Jan 03, 2019 | 123.85 | 125.75 | 119.09 | 121.18 | 330,183 | -6.20(-4.87%) |
Jan 02, 2019 | 123.95 | 128.29 | 121.66 | 127.39 | 336,428 | +1.52(+1.21%) |
Dec 31, 2018 | 129.10 | 129.19 | 123.68 | 125.86 | 465,000 | -2.37(-1.85%) |
Dec 28, 2018 | 129.94 | 131.11 | 126.90 | 128.23 | 184,672 | -0.70(-0.54%) |
Dec 27, 2018 | 125.05 | 128.93 | 124.66 | 128.93 | 445,128 | +1.44(+1.13%) |
Dec 26, 2018 | 123.53 | 127.53 | 121.34 | 127.48 | 207,959 | +5.01(+4.09%) |
Dec 24, 2018 | 122.34 | 125.38 | 121.67 | 122.47 | 130,860 | -1.78(-1.43%) |
Dec 21, 2018 | 126.44 | 129.66 | 123.91 | 124.25 | 890,773 | -1.97(-1.56%) |
Dec 20, 2018 | 127.08 | 129.24 | 124.51 | 126.22 | 369,845 | -1.50(-1.18%) |
Dec 19, 2018 | 131.38 | 132.98 | 127.40 | 127.72 | 296,007 | -3.17(-2.42%) |
Dec 18, 2018 | 127.47 | 132.66 | 126.92 | 130.90 | 330,939 | +4.77(+3.78%) |
Dec 17, 2018 | 132.19 | 132.35 | 125.72 | 126.12 | 374,172 | -6.35(-4.80%) |
Dec 14, 2018 | 130.64 | 133.76 | 130.61 | 132.48 | 271,175 | +0.07(+0.05%) |
Dec 13, 2018 | 131.09 | 133.02 | 128.64 | 132.41 | 464,130 | +1.39(+1.06%) |
Dec 12, 2018 | 132.66 | 135.08 | 130.82 | 131.01 | 255,014 | +1.00(+0.77%) |
Dec 11, 2018 | 130.87 | 132.18 | 129.79 | 130.01 | 438,533 | +0.67(+0.51%) |
Dec 10, 2018 | 132.15 | 132.77 | 128.71 | 129.34 | 265,152 | -3.28(-2.47%) |
Dec 07, 2018 | 137.29 | 137.96 | 131.00 | 132.62 | 274,393 | -4.81(-3.50%) |
Dec 06, 2018 | 130.09 | 137.54 | 130.09 | 137.44 | 403,206 | +5.22(+3.95%) |
Dec 04, 2018 | 141.51 | 141.51 | 132.10 | 132.22 | 332,632 | -9.27(-6.55%) |
Dec 03, 2018 | 143.98 | 145.15 | 140.24 | 141.48 | 287,452 | -0.88(-0.62%) |
Nov 30, 2018 | 140.55 | 142.73 | 138.82 | 142.37 | 510,062 | +2.00(+1.42%) |
Nov 29, 2018 | 142.46 | 143.43 | 139.67 | 140.37 | 289,909 | -2.87(-2.01%) |
Nov 28, 2018 | 141.41 | 143.52 | 139.57 | 143.24 | 264,145 | +2.41(+1.71%) |
Nov 27, 2018 | 141.76 | 141.76 | 139.15 | 140.84 | 251,976 | -1.36(-0.96%) |
Nov 26, 2018 | 141.09 | 142.91 | 140.25 | 142.20 | 305,562 | +3.25(+2.34%) |
Nov 23, 2018 | 136.51 | 140.56 | 135.51 | 138.95 | 118,588 | +1.36(+0.99%) |
Nov 21, 2018 | 137.59 | 137.59 | 137.59 | 0 | +3.27(+2.44%) | |
Nov 20, 2018 | 136.53 | 136.65 | 133.95 | 134.31 | 348,871 | -3.96(-2.86%) |
Nov 19, 2018 | 141.25 | 141.82 | 137.97 | 138.27 | 230,573 | -2.68(-1.90%) |
Nov 16, 2018 | 137.82 | 141.52 | 136.46 | 140.96 | 213,842 | +2.49(+1.80%) |
Nov 15, 2018 | 140.20 | 140.20 | 135.09 | 138.46 | 306,052 | -2.18(-1.55%) |
Nov 14, 2018 | 137.48 | 141.39 | 137.20 | 140.64 | 430,884 | +4.80(+3.53%) |
Nov 13, 2018 | 138.78 | 139.52 | 135.22 | 135.84 | 333,134 | -1.66(-1.20%) |
Nov 12, 2018 | 138.78 | 139.87 | 137.03 | 137.50 | 289,056 | -1.31(-0.94%) |
Nov 09, 2018 | 141.26 | 141.79 | 137.42 | 138.80 | 224,952 | -3.60(-2.53%) |
Nov 08, 2018 | 142.51 | 144.29 | 141.64 | 142.40 | 254,076 | -1.75(-1.22%) |
Nov 07, 2018 | 143.01 | 145.72 | 141.26 | 144.16 | 340,337 | +3.34(+2.37%) |
Nov 06, 2018 | 139.23 | 143.25 | 137.41 | 140.82 | 451,314 | +4.02(+2.93%) |
Nov 05, 2018 | 136.11 | 137.60 | 135.19 | 136.80 | 397,786 | +0.61(+0.45%) |
Nov 02, 2018 | 137.36 | 137.36 | 134.33 | 136.19 | 355,990 | -0.43(-0.31%) |
Nov 01, 2018 | 132.00 | 136.85 | 129.97 | 136.61 | 353,410 | +5.50(+4.20%) |
Oct 31, 2018 | 133.40 | 134.06 | 131.02 | 131.11 | 400,306 | -1.83(-1.38%) |
Oct 30, 2018 | 129.67 | 133.07 | 129.46 | 132.95 | 369,529 | +3.64(+2.81%) |
Oct 29, 2018 | 130.49 | 132.22 | 128.12 | 129.31 | 284,809 | +0.73(+0.57%) |
Oct 26, 2018 | 127.65 | 130.68 | 125.92 | 128.57 | 300,408 | -0.64(-0.50%) |
Oct 25, 2018 | 127.92 | 131.46 | 127.33 | 129.22 | 345,319 | +2.51(+1.98%) |
Oct 24, 2018 | 129.19 | 130.18 | 126.62 | 126.71 | 276,146 | -2.64(-2.04%) |
Oct 23, 2018 | 129.47 | 131.87 | 128.01 | 129.35 | 415,598 | -2.41(-1.83%) |
Oct 22, 2018 | 132.85 | 133.90 | 131.30 | 131.76 | 238,906 | -0.11(-0.08%) |
Oct 19, 2018 | 131.13 | 132.31 | 129.78 | 131.87 | 184,804 | +1.29(+0.99%) |
Oct 18, 2018 | 130.72 | 133.45 | 130.38 | 130.58 | 191,892 | -1.07(-0.81%) |
Oct 17, 2018 | 133.64 | 133.78 | 130.02 | 131.65 | 359,877 | -2.03(-1.52%) |
Oct 16, 2018 | 133.65 | 135.31 | 132.29 | 133.68 | 384,264 | +1.51(+1.14%) |
Oct 15, 2018 | 129.18 | 132.60 | 129.18 | 132.17 | 265,971 | +2.31(+1.78%) |
Oct 12, 2018 | 132.02 | 133.97 | 128.59 | 129.86 | 315,539 | -0.30(-0.23%) |
Oct 11, 2018 | 131.97 | 133.09 | 129.54 | 130.16 | 381,562 | -2.13(-1.61%) |
Oct 10, 2018 | 131.51 | 135.50 | 131.51 | 132.29 | 457,688 | -0.54(-0.40%) |
Oct 09, 2018 | 134.33 | 134.81 | 132.27 | 132.83 | 368,282 | -1.85(-1.38%) |
Oct 08, 2018 | 135.15 | 136.40 | 133.99 | 134.68 | 216,260 | -1.14(-0.84%) |
Oct 05, 2018 | 138.65 | 138.83 | 135.11 | 135.82 | 218,597 | -2.36(-1.71%) |
Oct 04, 2018 | 141.62 | 142.74 | 138.14 | 138.18 | 340,910 | -4.73(-3.31%) |
Oct 03, 2018 | 143.76 | 143.85 | 142.04 | 142.91 | 224,275 | +0.05(+0.03%) |
Oct 02, 2018 | 142.04 | 144.82 | 141.34 | 142.86 | 310,297 | +1.32(+0.93%) |
Oct 01, 2018 | 143.85 | 144.19 | 140.99 | 141.54 | 228,695 | -1.53(-1.07%) |
Sep 28, 2018 | 142.24 | 144.88 | 142.24 | 143.07 | 399,871 | +0.50(+0.35%) |
Sep 27, 2018 | 143.43 | 143.90 | 140.12 | 142.57 | 397,676 | -1.06(-0.74%) |
Sep 26, 2018 | 141.09 | 145.41 | 140.32 | 143.63 | 587,626 | +2.26(+1.60%) |
Sep 25, 2018 | 145.13 | 145.79 | 139.71 | 141.37 | 547,517 | -3.91(-2.69%) |
Sep 24, 2018 | 143.61 | 145.75 | 142.70 | 145.28 | 458,284 | +1.09(+0.76%) |
Sep 21, 2018 | 145.32 | 145.56 | 142.90 | 144.19 | 587,702 | -0.54(-0.38%) |
Sep 20, 2018 | 139.90 | 145.63 | 139.27 | 144.73 | 472,189 | +6.14(+4.43%) |
Sep 19, 2018 | 142.28 | 143.64 | 137.36 | 138.60 | 430,987 | -4.16(-2.92%) |
Sep 18, 2018 | 142.24 | 143.57 | 141.81 | 142.76 | 208,061 | +0.73(+0.52%) |
Sep 17, 2018 | 144.92 | 144.92 | 141.22 | 142.03 | 310,661 | -3.16(-2.18%) |
Sep 14, 2018 | 143.28 | 145.97 | 143.28 | 145.19 | 407,538 | +2.42(+1.69%) |
Sep 13, 2018 | 143.94 | 144.84 | 142.49 | 142.77 | 421,385 | -0.41(-0.28%) |
Sep 12, 2018 | 143.84 | 143.84 | 141.86 | 143.18 | 260,790 | -0.16(-0.11%) |
Sep 11, 2018 | 142.18 | 143.89 | 142.18 | 143.34 | 340,512 | -0.10(-0.07%) |
Sep 10, 2018 | 143.62 | 144.53 | 141.87 | 143.43 | 397,159 | +0.68(+0.48%) |
Sep 07, 2018 | 146.78 | 147.11 | 142.43 | 142.75 | 256,728 | -4.80(-3.25%) |
Sep 06, 2018 | 148.22 | 148.22 | 146.80 | 147.55 | 171,157 | -0.27(-0.18%) |
Sep 05, 2018 | 148.29 | 149.01 | 147.63 | 147.81 | 198,222 | -0.82(-0.55%) |