Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 134.47 | 135.71 | 134.29 | 134.86 | 1,844,460 | +0.56(+0.42%) |
Sep 27, 2019 | 134.95 | 136.01 | 133.32 | 134.29 | 2,123,900 | -0.19(-0.14%) |
Sep 26, 2019 | 136.43 | 136.63 | 133.84 | 134.48 | 2,222,906 | -1.74(-1.28%) |
Sep 25, 2019 | 132.62 | 136.94 | 132.62 | 136.22 | 3,869,681 | +3.03(+2.27%) |
Sep 24, 2019 | 135.19 | 136.76 | 132.00 | 133.19 | 6,031,921 | -1.76(-1.30%) |
Sep 23, 2019 | 136.68 | 138.13 | 134.75 | 134.95 | 4,469,118 | -2.88(-2.09%) |
Sep 20, 2019 | 142.07 | 142.07 | 137.53 | 137.83 | 6,081,332 | -3.40(-2.41%) |
Sep 19, 2019 | 139.16 | 141.37 | 138.50 | 141.23 | 6,022,202 | +1.43(+1.02%) |
Sep 18, 2019 | 142.02 | 143.19 | 137.57 | 139.80 | 24,761,448 | -20.74(-12.92%) |
Sep 17, 2019 | 159.69 | 161.60 | 158.55 | 160.55 | 5,070,079 | -0.25(-0.16%) |
Sep 16, 2019 | 159.69 | 162.07 | 158.43 | 160.80 | 1,669,120 | -0.49(-0.30%) |
Sep 13, 2019 | 162.03 | 163.28 | 160.28 | 161.29 | 1,572,092 | +0.55(+0.34%) |
Sep 12, 2019 | 161.28 | 161.82 | 158.80 | 160.74 | 1,641,218 | -0.42(-0.26%) |
Sep 11, 2019 | 160.08 | 161.16 | 157.20 | 161.16 | 1,772,529 | +1.57(+0.99%) |
Sep 10, 2019 | 155.02 | 159.81 | 154.61 | 159.58 | 2,598,600 | +4.48(+2.89%) |
Sep 09, 2019 | 151.10 | 155.29 | 150.96 | 155.10 | 2,452,056 | +5.14(+3.43%) |
Sep 06, 2019 | 151.93 | 152.69 | 149.73 | 149.96 | 1,525,676 | -1.72(-1.14%) |
Sep 05, 2019 | 148.62 | 152.59 | 148.29 | 151.68 | 2,296,625 | +4.91(+3.34%) |
Sep 04, 2019 | 145.37 | 147.25 | 145.07 | 146.77 | 1,365,911 | +3.41(+2.38%) |
Sep 03, 2019 | 143.75 | 145.10 | 142.02 | 143.37 | 1,377,026 | -2.99(-2.04%) |
Aug 30, 2019 | 146.25 | 147.93 | 145.94 | 146.36 | 1,247,906 | +1.07(+0.74%) |
Aug 29, 2019 | 143.03 | 146.25 | 142.91 | 145.29 | 1,826,757 | +3.94(+2.79%) |
Aug 28, 2019 | 137.62 | 142.52 | 136.40 | 141.35 | 2,237,781 | +3.37(+2.44%) |
Aug 27, 2019 | 141.21 | 142.20 | 137.31 | 137.98 | 1,961,600 | -2.73(-1.94%) |
Aug 26, 2019 | 141.38 | 142.78 | 139.94 | 140.71 | 1,377,251 | +0.48(+0.34%) |
Aug 23, 2019 | 144.42 | 145.05 | 139.44 | 140.23 | 3,041,683 | -5.66(-3.88%) |
Aug 22, 2019 | 146.03 | 146.71 | 143.73 | 145.89 | 1,253,155 | -0.07(-0.05%) |
Aug 21, 2019 | 145.58 | 146.53 | 144.89 | 145.96 | 1,131,945 | +2.16(+1.50%) |
Aug 20, 2019 | 145.39 | 145.77 | 143.31 | 143.80 | 1,180,748 | -2.28(-1.56%) |
Aug 19, 2019 | 146.23 | 146.94 | 145.33 | 146.08 | 1,580,393 | +2.13(+1.48%) |
Aug 16, 2019 | 142.27 | 144.79 | 142.09 | 143.95 | 1,691,040 | +2.93(+2.08%) |
Aug 15, 2019 | 143.40 | 143.48 | 139.77 | 141.01 | 2,030,935 | -2.07(-1.44%) |
Aug 14, 2019 | 145.59 | 145.83 | 142.40 | 143.08 | 1,829,737 | -5.04(-3.40%) |
Aug 13, 2019 | 147.31 | 150.96 | 145.17 | 148.12 | 1,993,171 | +1.60(+1.09%) |
Aug 12, 2019 | 148.59 | 148.77 | 146.17 | 146.52 | 891,783 | -3.08(-2.06%) |
Aug 09, 2019 | 151.07 | 151.28 | 148.03 | 149.60 | 1,376,435 | -1.94(-1.28%) |
Aug 08, 2019 | 149.57 | 152.44 | 149.03 | 151.54 | 1,943,432 | +3.30(+2.22%) |
Aug 07, 2019 | 145.63 | 148.44 | 143.24 | 148.25 | 2,599,378 | -0.49(-0.33%) |
Aug 06, 2019 | 146.86 | 150.40 | 146.31 | 148.74 | 3,037,004 | +3.63(+2.50%) |
Aug 05, 2019 | 147.72 | 147.79 | 143.04 | 145.11 | 3,467,614 | -5.97(-3.95%) |
Aug 02, 2019 | 150.21 | 152.07 | 148.87 | 151.08 | 2,123,012 | +0.39(+0.26%) |
Aug 01, 2019 | 157.01 | 158.22 | 150.12 | 150.69 | 3,292,700 | -6.66(-4.23%) |
Jul 31, 2019 | 159.12 | 160.55 | 155.56 | 157.36 | 1,609,738 | -1.72(-1.08%) |
Jul 30, 2019 | 158.29 | 159.58 | 156.49 | 159.07 | 1,328,952 | -0.19(-0.12%) |
Jul 29, 2019 | 161.05 | 161.52 | 158.44 | 159.27 | 1,505,366 | -2.16(-1.34%) |
Jul 26, 2019 | 162.22 | 162.33 | 160.37 | 161.43 | 2,170,912 | -0.86(-0.53%) |
Jul 25, 2019 | 162.03 | 163.10 | 161.13 | 162.28 | 2,151,923 | -0.13(-0.08%) |
Jul 24, 2019 | 161.29 | 164.71 | 160.94 | 162.41 | 2,903,316 | +2.07(+1.29%) |
Jul 23, 2019 | 157.79 | 160.51 | 157.79 | 160.35 | 3,106,477 | +3.89(+2.49%) |
Jul 22, 2019 | 155.52 | 157.91 | 155.24 | 156.45 | 2,309,176 | +2.23(+1.45%) |
Jul 19, 2019 | 153.33 | 155.82 | 153.31 | 154.22 | 2,240,596 | +1.61(+1.06%) |
Jul 18, 2019 | 151.92 | 153.64 | 151.11 | 152.60 | 1,822,739 | +0.31(+0.20%) |
Jul 17, 2019 | 156.47 | 156.66 | 152.01 | 152.30 | 3,331,954 | -4.37(-2.79%) |
Jul 16, 2019 | 155.78 | 159.60 | 155.78 | 156.67 | 2,974,041 | +1.74(+1.13%) |
Jul 15, 2019 | 154.57 | 155.81 | 153.43 | 154.93 | 2,191,152 | +0.40(+0.26%) |
Jul 12, 2019 | 151.91 | 155.43 | 151.62 | 154.53 | 3,587,879 | +4.49(+3.00%) |
Jul 11, 2019 | 147.74 | 150.74 | 147.42 | 150.04 | 2,707,088 | +2.41(+1.63%) |
Jul 10, 2019 | 149.64 | 150.24 | 147.42 | 147.63 | 2,249,998 | +0.74(+0.50%) |
Jul 09, 2019 | 147.09 | 147.58 | 146.43 | 146.89 | 1,320,135 | -1.50(-1.01%) |
Jul 08, 2019 | 147.88 | 149.23 | 146.76 | 148.40 | 1,719,159 | -1.06(-0.71%) |
Jul 05, 2019 | 148.64 | 149.87 | 147.20 | 149.46 | 1,219,512 | +0.51(+0.34%) |
Jul 03, 2019 | 148.00 | 149.05 | 147.03 | 148.95 | 1,279,334 | +1.50(+1.02%) |
Jul 02, 2019 | 150.47 | 150.62 | 147.19 | 147.45 | 2,016,341 | -2.93(-1.95%) |
Jul 01, 2019 | 155.04 | 155.04 | 149.08 | 150.38 | 2,545,891 | -1.13(-0.74%) |
Jun 28, 2019 | 151.54 | 153.54 | 151.33 | 151.51 | 5,756,733 | +0.81(+0.54%) |
Jun 27, 2019 | 148.01 | 151.65 | 147.68 | 150.69 | 3,750,409 | +3.13(+2.12%) |
Jun 26, 2019 | 144.36 | 148.80 | 141.65 | 147.56 | 6,770,634 | +3.63(+2.53%) |
Jun 25, 2019 | 147.61 | 147.64 | 143.93 | 143.93 | 5,185,615 | -4.54(-3.06%) |
Jun 24, 2019 | 151.33 | 152.24 | 148.17 | 148.47 | 3,861,129 | -4.11(-2.69%) |
Jun 21, 2019 | 154.77 | 155.08 | 152.37 | 152.58 | 2,739,108 | -2.31(-1.49%) |
Jun 20, 2019 | 154.78 | 155.84 | 153.31 | 154.88 | 2,270,764 | +1.78(+1.16%) |
Jun 19, 2019 | 153.21 | 153.92 | 152.28 | 153.10 | 1,749,970 | +0.20(+0.13%) |
Jun 18, 2019 | 151.68 | 155.45 | 151.40 | 152.90 | 2,376,264 | +2.41(+1.60%) |
Jun 17, 2019 | 151.18 | 151.67 | 149.88 | 150.49 | 1,427,941 | -0.76(-0.50%) |
Jun 14, 2019 | 151.85 | 152.11 | 149.15 | 151.25 | 1,730,008 | -1.03(-0.68%) |
Jun 13, 2019 | 149.83 | 152.47 | 149.71 | 152.28 | 2,436,457 | +3.95(+2.67%) |
Jun 12, 2019 | 145.77 | 148.92 | 145.31 | 148.33 | 1,536,400 | +1.77(+1.21%) |
Jun 11, 2019 | 150.25 | 150.66 | 146.01 | 146.56 | 2,020,319 | -2.21(-1.48%) |
Jun 10, 2019 | 146.87 | 150.75 | 146.79 | 148.76 | 2,235,341 | +3.51(+2.42%) |
Jun 07, 2019 | 144.52 | 146.56 | 143.62 | 145.25 | 2,317,158 | +1.08(+0.75%) |
Jun 06, 2019 | 145.51 | 145.78 | 143.03 | 144.17 | 1,724,653 | -1.60(-1.10%) |
Jun 05, 2019 | 147.99 | 148.45 | 145.02 | 145.77 | 2,437,577 | -0.92(-0.63%) |
Jun 04, 2019 | 141.57 | 146.97 | 141.29 | 146.69 | 3,105,114 | +6.66(+4.76%) |
Jun 03, 2019 | 138.94 | 142.85 | 138.50 | 140.03 | 4,263,142 | -1.78(-1.26%) |
May 31, 2019 | 142.38 | 144.08 | 141.36 | 141.81 | 2,080,427 | -3.43(-2.36%) |
May 30, 2019 | 146.87 | 148.64 | 144.31 | 145.24 | 1,816,060 | -1.43(-0.98%) |
May 29, 2019 | 144.95 | 147.74 | 143.59 | 146.68 | 2,225,764 | +1.03(+0.71%) |
May 28, 2019 | 146.13 | 147.25 | 144.14 | 145.65 | 2,750,819 | -1.36(-0.93%) |
May 24, 2019 | 148.68 | 148.92 | 145.86 | 147.00 | 1,467,167 | -0.61(-0.41%) |
May 23, 2019 | 147.16 | 148.03 | 145.39 | 147.61 | 2,690,891 | -1.30(-0.87%) |
May 22, 2019 | 153.28 | 153.41 | 148.84 | 148.91 | 3,286,742 | -5.51(-3.57%) |
May 21, 2019 | 155.80 | 156.17 | 153.93 | 154.41 | 2,055,642 | -0.20(-0.13%) |
May 20, 2019 | 154.63 | 156.12 | 153.80 | 154.62 | 1,819,866 | -1.57(-1.01%) |
May 17, 2019 | 158.06 | 160.14 | 155.94 | 156.19 | 2,431,825 | -5.38(-3.33%) |
May 16, 2019 | 159.06 | 164.93 | 158.90 | 161.56 | 2,912,294 | +2.97(+1.87%) |
May 15, 2019 | 156.38 | 159.28 | 153.93 | 158.60 | 2,518,452 | +0.62(+0.40%) |
May 14, 2019 | 158.65 | 160.26 | 156.94 | 157.97 | 2,446,730 | -0.41(-0.26%) |
May 13, 2019 | 158.84 | 159.72 | 156.99 | 158.38 | 1,937,787 | -5.24(-3.20%) |
May 10, 2019 | 164.31 | 165.03 | 160.68 | 163.62 | 1,605,442 | -0.97(-0.59%) |
May 09, 2019 | 163.04 | 165.15 | 161.72 | 164.58 | 1,742,355 | -0.35(-0.21%) |
May 08, 2019 | 165.51 | 166.46 | 163.89 | 164.93 | 2,206,888 | -1.13(-0.68%) |
May 07, 2019 | 168.45 | 168.64 | 163.72 | 166.06 | 2,341,494 | -4.54(-2.66%) |
May 06, 2019 | 168.40 | 171.18 | 166.93 | 170.60 | 1,403,789 | -2.26(-1.31%) |
May 03, 2019 | 173.47 | 175.18 | 172.58 | 172.86 | 1,337,161 | +0.94(+0.55%) |
May 02, 2019 | 170.38 | 172.88 | 168.04 | 171.93 | 1,607,201 | +1.31(+0.77%) |
May 01, 2019 | 174.40 | 174.50 | 170.62 | 170.62 | 1,558,779 | -3.53(-2.03%) |
Apr 30, 2019 | 171.83 | 175.24 | 170.56 | 174.15 | 1,700,272 | +2.60(+1.52%) |
Apr 29, 2019 | 169.60 | 172.18 | 168.36 | 171.55 | 1,600,760 | +2.38(+1.41%) |
Apr 26, 2019 | 170.27 | 171.47 | 168.10 | 169.17 | 3,957,958 | -4.44(-2.56%) |
Apr 25, 2019 | 179.94 | 180.08 | 173.39 | 173.61 | 3,357,614 | -8.26(-4.54%) |
Apr 24, 2019 | 179.33 | 182.28 | 178.83 | 181.87 | 1,644,623 | +2.51(+1.40%) |
Apr 23, 2019 | 179.72 | 180.23 | 178.91 | 179.36 | 1,879,380 | -0.78(-0.43%) |
Apr 22, 2019 | 181.15 | 181.55 | 179.43 | 180.14 | 1,663,578 | -2.00(-1.10%) |
Apr 18, 2019 | 182.43 | 183.21 | 181.83 | 182.14 | 1,514,165 | +0.08(+0.05%) |
Apr 17, 2019 | 182.44 | 183.21 | 181.01 | 182.05 | 1,214,949 | +0.76(+0.42%) |
Apr 16, 2019 | 180.39 | 182.52 | 180.04 | 181.29 | 1,586,115 | +0.97(+0.54%) |
Apr 15, 2019 | 181.08 | 181.96 | 179.75 | 180.33 | 1,990,317 | -0.71(-0.39%) |
Apr 12, 2019 | 178.32 | 181.06 | 177.57 | 181.03 | 1,796,480 | +4.67(+2.65%) |
Apr 11, 2019 | 175.89 | 177.40 | 175.53 | 176.36 | 1,676,581 | +0.80(+0.46%) |
Apr 10, 2019 | 174.65 | 176.25 | 174.19 | 175.56 | 1,163,373 | +0.97(+0.55%) |
Apr 09, 2019 | 174.55 | 175.04 | 173.59 | 174.60 | 1,561,792 | -1.31(-0.75%) |
Apr 08, 2019 | 173.85 | 176.08 | 173.18 | 175.91 | 1,735,339 | +1.36(+0.78%) |
Apr 05, 2019 | 172.74 | 174.99 | 172.13 | 174.55 | 2,503,954 | +2.05(+1.19%) |
Apr 04, 2019 | 169.87 | 172.58 | 169.87 | 172.50 | 1,417,572 | +2.28(+1.34%) |
Apr 03, 2019 | 170.59 | 172.81 | 169.39 | 170.22 | 1,374,191 | +1.07(+0.63%) |
Apr 02, 2019 | 171.44 | 171.57 | 168.84 | 169.16 | 1,689,201 | -2.22(-1.30%) |
Apr 01, 2019 | 167.54 | 171.89 | 167.49 | 171.38 | 2,546,791 | +4.63(+2.78%) |
Mar 29, 2019 | 164.55 | 167.38 | 164.45 | 166.75 | 2,362,307 | +3.23(+1.97%) |
Mar 28, 2019 | 160.72 | 163.85 | 160.72 | 163.52 | 2,209,325 | +1.66(+1.03%) |
Mar 27, 2019 | 160.97 | 162.23 | 160.48 | 161.86 | 1,710,131 | +0.86(+0.54%) |
Mar 26, 2019 | 159.25 | 161.08 | 158.53 | 161.00 | 1,556,337 | +2.83(+1.79%) |
Mar 25, 2019 | 159.87 | 160.74 | 157.52 | 158.16 | 2,013,638 | -1.77(-1.10%) |
Mar 22, 2019 | 163.20 | 163.74 | 159.79 | 159.93 | 2,653,869 | -4.60(-2.79%) |
Mar 21, 2019 | 160.35 | 164.85 | 158.55 | 164.53 | 3,433,386 | +3.60(+2.24%) |
Mar 20, 2019 | 158.79 | 161.56 | 155.95 | 160.92 | 10,102,908 | -5.83(-3.50%) |
Mar 19, 2019 | 168.97 | 170.05 | 166.08 | 166.75 | 4,615,703 | -0.91(-0.54%) |
Mar 18, 2019 | 163.74 | 167.68 | 163.74 | 167.66 | 2,424,870 | +4.06(+2.48%) |
Mar 15, 2019 | 164.98 | 167.15 | 163.24 | 163.60 | 2,699,671 | -1.01(-0.61%) |
Mar 14, 2019 | 164.75 | 165.02 | 163.16 | 164.61 | 1,323,998 | -0.41(-0.25%) |
Mar 13, 2019 | 163.87 | 165.54 | 163.11 | 165.02 | 1,330,436 | +2.17(+1.33%) |
Mar 12, 2019 | 162.70 | 163.80 | 161.38 | 162.85 | 1,638,585 | +0.66(+0.41%) |
Mar 11, 2019 | 158.18 | 162.35 | 157.97 | 162.19 | 1,831,076 | +4.29(+2.72%) |
Mar 08, 2019 | 156.12 | 158.67 | 154.06 | 157.90 | 2,240,242 | -0.40(-0.25%) |
Mar 07, 2019 | 161.35 | 161.74 | 157.58 | 158.29 | 4,087,656 | -4.87(-2.99%) |
Mar 06, 2019 | 165.37 | 165.53 | 162.41 | 163.16 | 1,574,565 | -1.68(-1.02%) |
Mar 05, 2019 | 165.23 | 165.88 | 163.50 | 164.84 | 1,609,694 | -1.03(-0.62%) |
Mar 04, 2019 | 168.56 | 169.69 | 164.74 | 165.88 | 1,850,766 | -1.52(-0.91%) |
Mar 01, 2019 | 166.68 | 168.90 | 166.66 | 167.40 | 1,608,771 | +1.65(+0.99%) |
Feb 28, 2019 | 166.17 | 166.33 | 165.02 | 165.75 | 1,376,588 | -0.74(-0.45%) |
Feb 27, 2019 | 165.81 | 166.88 | 164.74 | 166.49 | 1,055,140 | +0.09(+0.06%) |
Feb 26, 2019 | 165.59 | 168.46 | 165.30 | 166.40 | 1,760,996 | +0.59(+0.35%) |
Feb 25, 2019 | 166.61 | 168.17 | 165.45 | 165.81 | 1,804,901 | +0.53(+0.32%) |
Feb 22, 2019 | 166.73 | 166.92 | 161.26 | 165.28 | 2,209,495 | -1.64(-0.98%) |
Feb 21, 2019 | 166.46 | 168.00 | 166.13 | 166.92 | 1,129,010 | +0.34(+0.20%) |
Feb 20, 2019 | 165.73 | 167.60 | 165.07 | 166.58 | 1,544,704 | +1.52(+0.92%) |
Feb 19, 2019 | 164.06 | 166.48 | 163.85 | 165.06 | 2,004,887 | +0.87(+0.53%) |
Feb 15, 2019 | 163.92 | 164.37 | 162.05 | 164.19 | 5,165,935 | -4.23(-2.51%) |
Feb 14, 2019 | 168.99 | 169.61 | 167.55 | 168.42 | 1,700,139 | -1.56(-0.92%) |
Feb 13, 2019 | 170.42 | 171.28 | 169.52 | 169.98 | 1,488,775 | +0.16(+0.09%) |
Feb 12, 2019 | 167.24 | 170.54 | 166.62 | 169.82 | 1,985,957 | +3.99(+2.41%) |
Feb 11, 2019 | 162.82 | 165.97 | 162.68 | 165.83 | 1,792,670 | +3.53(+2.17%) |
Feb 08, 2019 | 164.87 | 165.00 | 159.13 | 162.30 | 2,687,911 | -3.78(-2.28%) |
Feb 07, 2019 | 167.37 | 167.98 | 164.79 | 166.09 | 2,024,309 | -2.23(-1.33%) |
Feb 06, 2019 | 167.94 | 169.44 | 167.45 | 168.32 | 1,621,946 | +0.07(+0.04%) |
Feb 05, 2019 | 167.58 | 168.79 | 166.74 | 168.25 | 1,824,677 | +0.92(+0.55%) |
Feb 04, 2019 | 164.09 | 167.34 | 163.28 | 167.33 | 1,847,631 | +3.13(+1.91%) |
Feb 01, 2019 | 163.28 | 164.94 | 163.06 | 164.20 | 1,979,186 | +1.59(+0.98%) |
Jan 31, 2019 | 163.65 | 163.65 | 161.70 | 162.61 | 2,034,362 | +0.09(+0.06%) |
Jan 30, 2019 | 160.36 | 163.21 | 158.57 | 162.51 | 1,706,524 | +3.56(+2.24%) |
Jan 29, 2019 | 159.34 | 159.61 | 157.97 | 158.95 | 1,189,737 | -0.35(-0.22%) |
Jan 28, 2019 | 158.88 | 159.64 | 157.24 | 159.30 | 1,479,973 | -1.28(-0.80%) |
Jan 25, 2019 | 161.07 | 162.60 | 160.27 | 160.58 | 2,149,761 | +1.15(+0.72%) |
Jan 24, 2019 | 158.76 | 159.59 | 157.31 | 159.43 | 1,780,080 | +0.38(+0.24%) |
Jan 23, 2019 | 161.94 | 162.16 | 156.85 | 159.04 | 2,023,604 | -2.03(-1.26%) |
Jan 22, 2019 | 161.45 | 161.83 | 159.35 | 161.08 | 2,299,728 | -0.93(-0.57%) |
Jan 18, 2019 | 160.42 | 164.09 | 159.84 | 162.00 | 3,354,702 | +3.33(+2.10%) |
Jan 17, 2019 | 156.55 | 160.25 | 156.34 | 158.67 | 1,952,288 | +1.75(+1.11%) |
Jan 16, 2019 | 156.76 | 159.55 | 156.53 | 156.92 | 2,557,520 | +0.67(+0.43%) |
Jan 15, 2019 | 157.02 | 158.10 | 154.78 | 156.25 | 2,362,239 | -0.84(-0.54%) |
Jan 14, 2019 | 155.56 | 158.51 | 154.87 | 157.09 | 2,428,463 | +0.51(+0.33%) |
Jan 11, 2019 | 155.21 | 156.72 | 153.11 | 156.58 | 3,097,748 | +0.80(+0.51%) |
Jan 10, 2019 | 154.82 | 156.24 | 153.78 | 155.78 | 2,136,014 | -0.43(-0.28%) |
Jan 09, 2019 | 153.52 | 156.79 | 153.02 | 156.21 | 3,003,426 | +3.27(+2.14%) |
Jan 08, 2019 | 154.48 | 155.14 | 151.38 | 152.94 | 2,850,949 | +0.26(+0.17%) |
Jan 07, 2019 | 151.00 | 152.79 | 148.49 | 152.68 | 3,263,238 | +2.11(+1.40%) |
Jan 04, 2019 | 146.70 | 151.08 | 146.06 | 150.57 | 3,209,025 | +6.63(+4.61%) |
Jan 03, 2019 | 148.16 | 149.33 | 143.73 | 143.94 | 3,319,714 | -5.49(-3.68%) |
Jan 02, 2019 | 145.16 | 149.61 | 144.29 | 149.44 | 2,320,481 | +1.70(+1.15%) |
Dec 31, 2018 | 146.11 | 148.03 | 145.51 | 147.74 | 2,375,701 | +2.15(+1.48%) |
Dec 28, 2018 | 148.59 | 149.99 | 144.97 | 145.58 | 3,141,538 | -1.87(-1.27%) |
Dec 27, 2018 | 145.14 | 147.45 | 142.19 | 147.45 | 3,067,324 | +0.80(+0.54%) |
Dec 26, 2018 | 141.02 | 146.65 | 138.22 | 146.65 | 3,823,803 | +6.82(+4.88%) |
Dec 24, 2018 | 143.72 | 144.44 | 139.75 | 139.83 | 3,205,312 | -4.85(-3.35%) |
Dec 21, 2018 | 144.69 | 146.32 | 141.63 | 144.69 | 7,610,652 | -1.57(-1.08%) |
Dec 20, 2018 | 148.34 | 151.09 | 145.00 | 146.26 | 7,152,762 | -2.56(-1.72%) |
Dec 19, 2018 | 154.96 | 157.17 | 148.81 | 148.81 | 16,686,327 | -20.60(-12.16%) |
Dec 18, 2018 | 168.06 | 170.45 | 167.53 | 169.42 | 4,620,116 | +2.58(+1.55%) |
Dec 17, 2018 | 167.68 | 170.48 | 166.00 | 166.84 | 3,691,165 | -1.76(-1.04%) |
Dec 14, 2018 | 169.55 | 172.84 | 167.67 | 168.59 | 2,793,619 | -2.81(-1.64%) |
Dec 13, 2018 | 173.10 | 173.49 | 168.08 | 171.41 | 4,564,488 | -1.00(-0.58%) |
Dec 12, 2018 | 176.18 | 176.85 | 171.77 | 172.40 | 4,022,120 | -1.26(-0.73%) |
Dec 11, 2018 | 178.91 | 179.94 | 171.27 | 173.67 | 4,976,347 | -3.00(-1.70%) |
Dec 10, 2018 | 181.97 | 181.98 | 172.62 | 176.67 | 6,428,344 | -7.75(-4.20%) |
Dec 07, 2018 | 196.61 | 199.12 | 183.26 | 184.42 | 3,386,479 | -11.92(-6.07%) |
Dec 06, 2018 | 193.55 | 196.57 | 191.26 | 196.34 | 2,462,429 | -0.42(-0.21%) |
Dec 04, 2018 | 207.24 | 207.74 | 194.28 | 196.76 | 4,183,745 | -13.26(-6.31%) |
Dec 03, 2018 | 212.41 | 214.08 | 208.40 | 210.02 | 1,605,640 | +0.95(+0.45%) |
Nov 30, 2018 | 207.43 | 209.59 | 206.56 | 209.07 | 1,740,270 | +1.37(+0.66%) |
Nov 29, 2018 | 210.82 | 211.35 | 207.54 | 207.70 | 1,239,830 | -3.97(-1.88%) |
Nov 28, 2018 | 206.84 | 211.67 | 205.53 | 211.67 | 1,422,043 | +6.04(+2.94%) |
Nov 27, 2018 | 204.30 | 206.19 | 203.06 | 205.63 | 1,228,963 | +0.17(+0.08%) |
Nov 26, 2018 | 206.22 | 206.44 | 203.68 | 205.45 | 1,267,255 | +1.50(+0.73%) |
Nov 23, 2018 | 202.15 | 206.33 | 201.36 | 203.96 | 545,696 | +0.78(+0.38%) |
Nov 21, 2018 | 203.18 | 203.18 | 203.18 | 0 | +1.11(+0.55%) | |
Nov 20, 2018 | 202.76 | 204.66 | 200.87 | 202.07 | 1,774,775 | -4.53(-2.19%) |
Nov 19, 2018 | 206.75 | 209.06 | 205.13 | 206.60 | 1,155,890 | -0.36(-0.17%) |
Nov 16, 2018 | 207.13 | 208.31 | 205.04 | 206.96 | 1,359,093 | -1.02(-0.49%) |
Nov 15, 2018 | 203.80 | 209.49 | 202.66 | 207.98 | 1,406,763 | +2.42(+1.18%) |
Nov 14, 2018 | 205.00 | 207.52 | 203.58 | 205.56 | 1,511,882 | +2.42(+1.19%) |
Nov 13, 2018 | 201.57 | 205.65 | 200.89 | 203.14 | 1,190,027 | +2.63(+1.31%) |
Nov 12, 2018 | 205.04 | 205.59 | 199.73 | 200.51 | 1,692,754 | -4.35(-2.13%) |
Nov 09, 2018 | 209.07 | 209.62 | 203.28 | 204.87 | 1,856,485 | -4.56(-2.18%) |
Nov 08, 2018 | 210.30 | 211.63 | 208.02 | 209.43 | 1,129,205 | -1.72(-0.81%) |
Nov 07, 2018 | 208.49 | 211.41 | 205.57 | 211.15 | 1,399,918 | +4.12(+1.99%) |
Nov 06, 2018 | 203.17 | 207.40 | 202.60 | 207.03 | 1,372,162 | +3.80(+1.87%) |
Nov 05, 2018 | 202.77 | 204.59 | 202.29 | 203.23 | 1,353,206 | +0.87(+0.43%) |
Nov 02, 2018 | 206.94 | 207.84 | 201.26 | 202.37 | 1,980,696 | -2.17(-1.06%) |
Nov 01, 2018 | 201.76 | 205.53 | 199.34 | 204.54 | 1,684,086 | +3.38(+1.68%) |
Oct 31, 2018 | 200.01 | 203.46 | 200.01 | 201.16 | 1,885,937 | +3.48(+1.76%) |
Oct 30, 2018 | 192.71 | 198.24 | 192.54 | 197.68 | 1,426,570 | +5.01(+2.60%) |
Oct 29, 2018 | 194.97 | 197.09 | 189.81 | 192.67 | 1,485,678 | +0.47(+0.24%) |
Oct 26, 2018 | 192.53 | 195.60 | 189.99 | 192.21 | 1,838,302 | -2.97(-1.52%) |
Oct 25, 2018 | 192.94 | 196.75 | 192.23 | 195.17 | 1,788,406 | +4.18(+2.19%) |
Oct 24, 2018 | 197.77 | 200.32 | 190.67 | 190.99 | 2,374,930 | -8.38(-4.20%) |
Oct 23, 2018 | 196.33 | 200.35 | 193.71 | 199.37 | 2,140,052 | -0.02(-0.01%) |
Oct 22, 2018 | 200.62 | 201.46 | 198.15 | 199.39 | 1,496,427 | -1.28(-0.64%) |
Oct 19, 2018 | 198.71 | 201.53 | 198.09 | 200.67 | 1,852,213 | +2.29(+1.16%) |
Oct 18, 2018 | 203.13 | 203.98 | 197.28 | 198.38 | 2,087,983 | -5.63(-2.76%) |
Oct 17, 2018 | 206.33 | 206.33 | 203.08 | 204.01 | 1,508,962 | -2.48(-1.20%) |
Oct 16, 2018 | 203.52 | 206.65 | 202.38 | 206.49 | 1,885,844 | +4.71(+2.33%) |
Oct 15, 2018 | 201.70 | 202.37 | 200.03 | 201.78 | 2,493,681 | +0.02(+0.01%) |
Oct 12, 2018 | 204.63 | 205.20 | 198.71 | 201.76 | 3,143,067 | +3.27(+1.65%) |
Oct 11, 2018 | 201.32 | 205.14 | 197.94 | 198.50 | 3,000,259 | -3.69(-1.82%) |
Oct 10, 2018 | 209.21 | 209.57 | 202.08 | 202.19 | 2,820,980 | -7.57(-3.61%) |
Oct 09, 2018 | 214.00 | 214.32 | 209.21 | 209.75 | 1,827,312 | -4.78(-2.23%) |
Oct 08, 2018 | 214.47 | 217.83 | 212.52 | 214.54 | 1,673,674 | -0.98(-0.45%) |
Oct 05, 2018 | 218.21 | 218.75 | 212.66 | 215.51 | 1,665,458 | -2.75(-1.26%) |
Oct 04, 2018 | 219.85 | 221.29 | 216.98 | 218.26 | 1,206,296 | -1.71(-0.78%) |
Oct 03, 2018 | 218.51 | 222.18 | 218.50 | 219.97 | 1,389,952 | +1.77(+0.81%) |
Oct 02, 2018 | 218.64 | 219.97 | 218.02 | 218.20 | 1,340,459 | -0.85(-0.39%) |