Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 147.97 | 148.78 | 147.22 | 148.25 | 3,738,243 | +0.18(+0.12%) |
Sep 27, 2019 | 152.92 | 152.95 | 146.56 | 148.07 | 5,917,119 | -4.07(-2.68%) |
Sep 26, 2019 | 152.22 | 153.20 | 151.64 | 152.14 | 3,844,394 | -0.66(-0.43%) |
Sep 25, 2019 | 151.85 | 153.01 | 148.71 | 152.80 | 3,464,089 | +0.95(+0.62%) |
Sep 24, 2019 | 154.08 | 156.07 | 150.89 | 151.85 | 4,164,261 | -2.60(-1.68%) |
Sep 23, 2019 | 153.95 | 155.00 | 152.76 | 154.45 | 3,831,969 | -0.55(-0.35%) |
Sep 20, 2019 | 154.49 | 156.68 | 153.42 | 155.00 | 11,778,266 | +1.60(+1.04%) |
Sep 19, 2019 | 153.32 | 154.05 | 152.57 | 153.40 | 2,989,322 | +0.83(+0.54%) |
Sep 18, 2019 | 152.15 | 152.71 | 150.37 | 152.57 | 2,977,577 | -0.05(-0.03%) |
Sep 17, 2019 | 152.80 | 153.25 | 151.53 | 152.62 | 3,064,202 | -0.19(-0.12%) |
Sep 16, 2019 | 151.45 | 153.90 | 151.16 | 152.81 | 2,595,350 | +0.03(+0.02%) |
Sep 13, 2019 | 154.12 | 154.71 | 152.54 | 152.78 | 3,768,316 | -1.77(-1.14%) |
Sep 12, 2019 | 154.84 | 156.59 | 154.21 | 154.55 | 4,999,162 | +0.66(+0.43%) |
Sep 11, 2019 | 149.89 | 154.45 | 148.85 | 153.89 | 6,243,207 | +4.43(+2.97%) |
Sep 10, 2019 | 148.58 | 151.46 | 147.55 | 149.46 | 6,257,237 | +0.11(+0.07%) |
Sep 09, 2019 | 151.46 | 151.95 | 147.90 | 149.34 | 6,273,119 | -1.53(-1.01%) |
Sep 06, 2019 | 153.77 | 153.85 | 150.57 | 150.87 | 4,728,368 | -2.70(-1.76%) |
Sep 05, 2019 | 154.44 | 154.54 | 151.75 | 153.57 | 5,073,390 | +1.31(+0.86%) |
Sep 04, 2019 | 153.89 | 154.72 | 152.12 | 152.26 | 3,609,306 | -0.27(-0.18%) |
Sep 03, 2019 | 154.01 | 155.12 | 151.56 | 152.53 | 4,960,560 | -3.34(-2.14%) |
Aug 30, 2019 | 156.22 | 158.01 | 153.50 | 155.87 | 7,603,119 | +0.14(+0.09%) |
Aug 29, 2019 | 153.20 | 155.80 | 152.46 | 155.73 | 5,988,300 | +4.09(+2.70%) |
Aug 28, 2019 | 152.30 | 152.58 | 150.67 | 151.63 | 5,334,383 | -1.74(-1.13%) |
Aug 27, 2019 | 154.06 | 155.70 | 152.33 | 153.37 | 6,528,148 | -1.57(-1.01%) |
Aug 26, 2019 | 153.31 | 155.01 | 151.32 | 154.94 | 8,988,479 | +3.57(+2.36%) |
Aug 23, 2019 | 157.49 | 158.21 | 150.45 | 151.37 | 26,574,668 | +3.33(+2.25%) |
Aug 22, 2019 | 149.29 | 149.70 | 145.28 | 148.05 | 11,859,485 | +0.86(+0.58%) |
Aug 21, 2019 | 146.71 | 148.20 | 145.97 | 147.19 | 6,155,395 | +1.84(+1.26%) |
Aug 20, 2019 | 143.97 | 146.31 | 142.87 | 145.35 | 6,268,645 | +1.87(+1.30%) |
Aug 19, 2019 | 145.41 | 145.95 | 142.69 | 143.48 | 4,638,387 | -0.22(-0.15%) |
Aug 16, 2019 | 142.87 | 145.15 | 142.34 | 143.70 | 5,348,077 | +1.76(+1.24%) |
Aug 15, 2019 | 140.92 | 143.11 | 139.57 | 141.94 | 6,655,405 | +2.41(+1.72%) |
Aug 14, 2019 | 141.11 | 142.17 | 137.69 | 139.54 | 8,616,796 | -4.15(-2.89%) |
Aug 13, 2019 | 140.75 | 144.81 | 140.25 | 143.69 | 5,248,374 | +3.16(+2.25%) |
Aug 12, 2019 | 141.37 | 141.78 | 139.87 | 140.54 | 4,244,975 | -2.65(-1.85%) |
Aug 09, 2019 | 143.42 | 144.28 | 141.50 | 143.18 | 5,293,606 | -0.45(-0.31%) |
Aug 08, 2019 | 143.33 | 144.77 | 142.13 | 143.63 | 8,681,319 | +2.18(+1.54%) |
Aug 07, 2019 | 140.75 | 142.91 | 138.88 | 141.46 | 7,644,747 | -1.16(-0.81%) |
Aug 06, 2019 | 143.60 | 144.77 | 141.78 | 142.61 | 6,699,864 | -0.02(-0.01%) |
Aug 05, 2019 | 141.16 | 143.56 | 139.62 | 142.63 | 13,080,980 | -2.88(-1.98%) |
Aug 02, 2019 | 149.60 | 149.70 | 145.12 | 145.51 | 13,156,063 | -5.10(-3.39%) |
Aug 01, 2019 | 154.53 | 157.57 | 150.21 | 150.61 | 26,156,712 | -3.69(-2.39%) |
Jul 31, 2019 | 157.19 | 157.68 | 152.10 | 154.30 | 7,463,140 | -2.46(-1.57%) |
Jul 30, 2019 | 155.14 | 158.01 | 154.42 | 156.75 | 4,246,858 | +0.41(+0.26%) |
Jul 29, 2019 | 160.19 | 160.99 | 155.32 | 156.35 | 8,891,252 | -3.41(-2.14%) |
Jul 26, 2019 | 159.35 | 160.61 | 158.52 | 159.76 | 4,985,504 | +0.62(+0.39%) |
Jul 25, 2019 | 159.91 | 160.92 | 158.46 | 159.14 | 6,942,455 | -0.40(-0.25%) |
Jul 24, 2019 | 155.78 | 160.04 | 155.50 | 159.54 | 4,115,392 | +3.50(+2.24%) |
Jul 23, 2019 | 157.77 | 158.24 | 155.08 | 156.05 | 4,869,756 | -1.45(-0.92%) |
Jul 22, 2019 | 157.44 | 158.84 | 156.94 | 157.49 | 2,913,701 | +0.95(+0.61%) |
Jul 19, 2019 | 159.52 | 160.53 | 156.09 | 156.55 | 5,225,617 | -1.23(-0.78%) |
Jul 18, 2019 | 156.79 | 158.37 | 156.01 | 157.77 | 3,730,398 | -0.26(-0.16%) |
Jul 17, 2019 | 157.47 | 159.71 | 157.45 | 158.03 | 4,165,875 | +1.11(+0.71%) |
Jul 16, 2019 | 159.75 | 161.40 | 156.59 | 156.93 | 6,921,897 | -2.52(-1.58%) |
Jul 15, 2019 | 158.55 | 159.63 | 157.28 | 159.44 | 3,608,300 | +1.57(+0.99%) |
Jul 12, 2019 | 159.19 | 159.41 | 157.19 | 157.87 | 4,353,780 | -0.82(-0.52%) |
Jul 11, 2019 | 156.62 | 159.09 | 156.42 | 158.69 | 7,090,636 | +2.63(+1.68%) |
Jul 10, 2019 | 154.37 | 156.20 | 154.37 | 156.07 | 4,972,272 | +2.32(+1.51%) |
Jul 09, 2019 | 151.88 | 153.99 | 151.48 | 153.75 | 4,985,663 | +1.14(+0.75%) |
Jul 08, 2019 | 153.32 | 153.49 | 151.85 | 152.61 | 4,723,209 | -1.77(-1.14%) |
Jul 05, 2019 | 153.75 | 154.60 | 152.37 | 154.38 | 3,946,048 | -1.01(-0.65%) |
Jul 03, 2019 | 154.34 | 155.55 | 153.96 | 155.39 | 3,890,475 | +1.47(+0.95%) |
Jul 02, 2019 | 154.09 | 154.16 | 152.38 | 153.92 | 4,744,801 | +0.06(+0.04%) |
Jul 01, 2019 | 154.37 | 154.54 | 151.65 | 153.86 | 6,490,556 | +2.33(+1.54%) |
Jun 28, 2019 | 150.22 | 151.57 | 149.41 | 151.53 | 6,945,561 | +1.04(+0.69%) |
Jun 27, 2019 | 149.69 | 150.56 | 148.28 | 150.49 | 6,841,665 | +1.65(+1.11%) |
Jun 26, 2019 | 151.08 | 151.18 | 148.73 | 148.85 | 5,852,242 | -0.30(-0.20%) |
Jun 25, 2019 | 152.63 | 152.77 | 148.40 | 149.15 | 7,367,602 | -3.22(-2.11%) |
Jun 24, 2019 | 157.19 | 157.52 | 152.31 | 152.36 | 6,385,966 | -4.27(-2.73%) |
Jun 21, 2019 | 156.47 | 157.58 | 155.74 | 156.63 | 9,719,580 | -0.36(-0.23%) |
Jun 20, 2019 | 156.09 | 158.08 | 155.22 | 157.00 | 10,165,924 | +3.06(+1.99%) |
Jun 19, 2019 | 151.49 | 154.27 | 150.31 | 153.94 | 8,098,552 | +3.54(+2.36%) |
Jun 18, 2019 | 151.68 | 152.75 | 150.30 | 150.39 | 7,322,422 | +0.30(+0.20%) |
Jun 17, 2019 | 150.00 | 151.08 | 149.67 | 150.09 | 4,496,977 | +0.28(+0.19%) |
Jun 14, 2019 | 150.84 | 151.78 | 149.28 | 149.81 | 6,256,261 | -1.33(-0.88%) |
Jun 13, 2019 | 151.96 | 152.04 | 150.05 | 151.14 | 5,177,478 | +0.06(+0.04%) |
Jun 12, 2019 | 150.91 | 152.12 | 149.95 | 151.08 | 7,161,183 | +1.13(+0.75%) |
Jun 11, 2019 | 155.11 | 155.51 | 148.60 | 149.95 | 15,230,425 | -2.64(-1.73%) |
Jun 10, 2019 | 153.28 | 157.25 | 150.63 | 152.59 | 29,877,314 | -8.47(-5.26%) |
Jun 07, 2019 | 159.63 | 162.78 | 159.29 | 161.06 | 7,184,673 | +1.96(+1.23%) |
Jun 06, 2019 | 158.29 | 159.79 | 157.12 | 159.10 | 5,607,569 | +0.87(+0.55%) |
Jun 05, 2019 | 156.94 | 158.29 | 154.35 | 158.23 | 12,082,034 | +7.62(+5.06%) |
Jun 04, 2019 | 145.86 | 150.72 | 142.32 | 150.61 | 12,360,127 | +5.70(+3.93%) |
Jun 03, 2019 | 150.50 | 150.50 | 143.20 | 144.91 | 8,842,651 | -6.30(-4.17%) |
May 31, 2019 | 152.46 | 154.28 | 151.06 | 151.21 | 5,333,858 | -4.25(-2.73%) |
May 30, 2019 | 154.12 | 155.67 | 153.70 | 155.46 | 4,393,116 | +2.77(+1.81%) |
May 29, 2019 | 153.56 | 153.86 | 151.00 | 152.69 | 4,264,727 | -2.30(-1.48%) |
May 28, 2019 | 155.15 | 157.60 | 154.19 | 154.99 | 4,821,116 | +0.68(+0.44%) |
May 24, 2019 | 154.69 | 156.72 | 153.96 | 154.31 | 3,113,762 | +0.80(+0.52%) |
May 23, 2019 | 155.83 | 156.14 | 151.95 | 153.51 | 4,465,897 | -3.93(-2.49%) |
May 22, 2019 | 155.67 | 157.98 | 155.64 | 157.43 | 3,174,098 | +1.86(+1.19%) |
May 21, 2019 | 157.16 | 157.63 | 154.98 | 155.58 | 3,808,087 | -0.20(-0.13%) |
May 20, 2019 | 152.27 | 155.89 | 151.50 | 155.78 | 5,443,832 | +1.41(+0.91%) |
May 17, 2019 | 155.98 | 156.95 | 152.97 | 154.37 | 5,321,242 | -3.91(-2.47%) |
May 16, 2019 | 156.56 | 159.24 | 155.70 | 158.27 | 5,054,072 | +3.41(+2.21%) |
May 15, 2019 | 153.62 | 156.18 | 151.50 | 154.86 | 7,788,748 | -3.01(-1.90%) |
May 14, 2019 | 154.85 | 158.38 | 152.72 | 157.86 | 4,944,573 | +4.91(+3.21%) |
May 13, 2019 | 154.72 | 156.69 | 152.58 | 152.95 | 5,693,683 | -6.78(-4.25%) |
May 10, 2019 | 156.08 | 160.40 | 154.18 | 159.73 | 4,468,029 | +3.62(+2.32%) |
May 09, 2019 | 154.45 | 156.90 | 152.19 | 156.11 | 5,814,701 | -0.55(-0.35%) |
May 08, 2019 | 156.91 | 157.72 | 154.84 | 156.66 | 4,065,083 | -0.04(-0.03%) |
May 07, 2019 | 161.12 | 161.46 | 154.55 | 156.69 | 6,542,684 | -5.59(-3.45%) |
May 06, 2019 | 158.41 | 162.63 | 157.65 | 162.29 | 2,523,923 | -0.84(-0.51%) |
May 03, 2019 | 162.37 | 163.29 | 160.65 | 163.13 | 3,135,490 | +1.51(+0.93%) |
May 02, 2019 | 161.48 | 162.49 | 159.42 | 161.62 | 3,185,224 | -0.32(-0.20%) |
May 01, 2019 | 165.79 | 166.00 | 161.93 | 161.94 | 2,707,460 | -3.20(-1.94%) |
Apr 30, 2019 | 164.97 | 166.22 | 163.41 | 165.13 | 3,585,969 | -0.01(-0.01%) |
Apr 29, 2019 | 166.49 | 167.34 | 165.11 | 165.14 | 4,515,309 | -0.60(-0.36%) |
Apr 26, 2019 | 162.21 | 165.84 | 161.07 | 165.74 | 3,347,366 | +2.87(+1.76%) |
Apr 25, 2019 | 161.79 | 163.68 | 160.79 | 162.88 | 5,504,967 | +3.53(+2.21%) |
Apr 24, 2019 | 161.67 | 162.28 | 159.19 | 159.35 | 3,388,649 | -1.67(-1.04%) |
Apr 23, 2019 | 159.55 | 161.19 | 158.20 | 161.02 | 3,422,549 | +2.47(+1.56%) |
Apr 22, 2019 | 155.25 | 158.93 | 155.08 | 158.55 | 2,947,473 | +2.77(+1.78%) |
Apr 18, 2019 | 154.70 | 156.00 | 152.97 | 155.79 | 4,397,437 | +0.65(+0.42%) |
Apr 17, 2019 | 158.84 | 158.84 | 154.87 | 155.14 | 4,766,282 | -3.35(-2.11%) |
Apr 16, 2019 | 159.83 | 160.05 | 157.54 | 158.48 | 3,008,195 | -1.40(-0.87%) |
Apr 15, 2019 | 160.79 | 161.82 | 159.28 | 159.88 | 2,610,547 | -0.62(-0.39%) |
Apr 12, 2019 | 161.79 | 162.29 | 159.29 | 160.50 | 2,847,815 | -0.02(-0.01%) |
Apr 11, 2019 | 159.95 | 160.62 | 158.81 | 160.52 | 2,581,708 | +0.49(+0.31%) |
Apr 10, 2019 | 157.99 | 160.17 | 157.44 | 160.03 | 3,413,197 | +3.27(+2.08%) |
Apr 09, 2019 | 156.84 | 158.14 | 156.45 | 156.76 | 5,647,802 | -1.50(-0.95%) |
Apr 08, 2019 | 158.19 | 158.58 | 156.25 | 158.26 | 2,852,191 | -0.09(-0.06%) |
Apr 05, 2019 | 159.42 | 160.03 | 157.81 | 158.35 | 4,321,037 | +0.04(+0.03%) |
Apr 04, 2019 | 162.50 | 162.59 | 155.63 | 158.31 | 6,303,113 | -4.09(-2.52%) |
Apr 03, 2019 | 161.57 | 162.93 | 160.44 | 162.41 | 3,824,819 | +2.11(+1.31%) |
Apr 02, 2019 | 160.65 | 160.78 | 158.70 | 160.30 | 3,162,717 | -0.67(-0.42%) |
Apr 01, 2019 | 159.89 | 161.47 | 158.30 | 160.97 | 4,605,422 | +2.81(+1.77%) |
Mar 29, 2019 | 156.66 | 158.29 | 155.22 | 158.16 | 4,919,417 | +3.19(+2.06%) |
Mar 28, 2019 | 155.49 | 156.28 | 153.31 | 154.98 | 4,429,723 | +0.06(+0.04%) |
Mar 27, 2019 | 158.79 | 159.09 | 152.17 | 154.92 | 8,226,562 | -4.27(-2.68%) |
Mar 26, 2019 | 161.22 | 161.86 | 157.19 | 159.19 | 6,918,251 | -1.48(-0.92%) |
Mar 25, 2019 | 160.02 | 161.39 | 159.01 | 160.67 | 3,800,483 | -0.62(-0.38%) |
Mar 22, 2019 | 165.74 | 166.27 | 161.14 | 161.29 | 5,621,533 | -5.44(-3.26%) |
Mar 21, 2019 | 162.96 | 166.77 | 162.54 | 166.73 | 4,282,922 | +3.44(+2.10%) |
Mar 20, 2019 | 163.63 | 164.74 | 161.30 | 163.30 | 4,396,595 | -0.42(-0.26%) |
Mar 19, 2019 | 162.31 | 164.41 | 161.39 | 163.72 | 4,383,638 | +1.98(+1.22%) |
Mar 18, 2019 | 161.19 | 163.12 | 160.67 | 161.74 | 3,580,232 | +0.44(+0.27%) |
Mar 15, 2019 | 160.43 | 161.97 | 158.98 | 161.30 | 6,752,509 | +0.84(+0.52%) |
Mar 14, 2019 | 160.74 | 161.38 | 159.53 | 160.46 | 3,249,828 | +0.86(+0.54%) |
Mar 13, 2019 | 158.64 | 161.79 | 158.40 | 159.60 | 5,236,720 | +1.53(+0.97%) |
Mar 12, 2019 | 157.79 | 159.16 | 156.96 | 158.07 | 4,087,367 | +0.63(+0.40%) |
Mar 11, 2019 | 155.70 | 157.56 | 153.23 | 157.44 | 5,700,335 | +2.59(+1.67%) |
Mar 08, 2019 | 151.82 | 155.21 | 150.05 | 154.86 | 4,806,971 | -0.54(-0.35%) |
Mar 07, 2019 | 155.89 | 157.38 | 154.61 | 155.40 | 6,916,535 | -1.19(-0.76%) |
Mar 06, 2019 | 156.93 | 160.04 | 156.08 | 156.59 | 7,442,683 | -0.18(-0.11%) |
Mar 05, 2019 | 159.71 | 160.67 | 154.60 | 156.76 | 15,859,391 | -1.53(-0.97%) |
Mar 04, 2019 | 165.34 | 165.57 | 155.22 | 158.29 | 17,722,066 | -6.02(-3.66%) |
Mar 01, 2019 | 164.94 | 165.93 | 161.54 | 164.31 | 6,928,939 | +0.88(+0.54%) |
Feb 28, 2019 | 162.79 | 164.38 | 161.96 | 163.44 | 6,866,359 | +0.53(+0.33%) |
Feb 27, 2019 | 162.08 | 163.32 | 160.29 | 162.91 | 4,283,003 | +0.12(+0.07%) |
Feb 26, 2019 | 160.60 | 163.17 | 159.66 | 162.79 | 4,481,311 | +1.64(+1.02%) |
Feb 25, 2019 | 162.30 | 162.85 | 160.72 | 161.15 | 5,081,754 | +0.05(+0.03%) |
Feb 22, 2019 | 160.26 | 161.50 | 159.99 | 161.10 | 4,180,453 | +1.68(+1.05%) |
Feb 21, 2019 | 157.49 | 160.27 | 157.09 | 159.42 | 4,358,268 | +1.09(+0.69%) |
Feb 20, 2019 | 160.12 | 161.28 | 157.00 | 158.33 | 6,809,881 | -2.07(-1.29%) |
Feb 19, 2019 | 159.45 | 161.27 | 158.93 | 160.40 | 3,887,444 | +1.56(+0.98%) |
Feb 15, 2019 | 160.78 | 161.01 | 157.88 | 158.84 | 5,288,799 | -0.42(-0.26%) |
Feb 14, 2019 | 159.26 | 160.23 | 156.51 | 159.26 | 5,067,122 | -0.93(-0.58%) |
Feb 13, 2019 | 163.23 | 163.36 | 160.06 | 160.19 | 5,300,681 | -2.39(-1.47%) |
Feb 12, 2019 | 161.04 | 163.18 | 159.82 | 162.58 | 5,636,017 | +2.88(+1.80%) |
Feb 11, 2019 | 157.99 | 161.29 | 157.36 | 159.70 | 7,122,133 | +3.23(+2.07%) |
Feb 08, 2019 | 152.71 | 156.50 | 152.51 | 156.47 | 3,022,643 | +1.74(+1.12%) |
Feb 07, 2019 | 155.76 | 156.85 | 153.16 | 154.73 | 4,519,751 | -3.20(-2.02%) |
Feb 06, 2019 | 158.79 | 158.89 | 154.88 | 157.92 | 4,208,895 | -0.86(-0.54%) |
Feb 05, 2019 | 158.13 | 159.67 | 157.61 | 158.78 | 4,579,729 | +1.27(+0.81%) |
Feb 04, 2019 | 155.82 | 158.69 | 155.21 | 157.51 | 5,261,748 | +1.85(+1.19%) |
Feb 01, 2019 | 152.20 | 155.75 | 150.87 | 155.67 | 5,966,884 | +3.90(+2.57%) |
Jan 31, 2019 | 148.83 | 153.18 | 148.52 | 151.77 | 8,624,050 | +2.81(+1.88%) |
Jan 30, 2019 | 147.00 | 149.50 | 145.89 | 148.97 | 4,655,951 | +3.97(+2.74%) |
Jan 29, 2019 | 146.88 | 147.81 | 144.45 | 144.99 | 3,918,641 | -2.15(-1.46%) |
Jan 28, 2019 | 147.98 | 148.01 | 145.91 | 147.14 | 4,059,462 | -2.41(-1.61%) |
Jan 25, 2019 | 148.34 | 149.69 | 147.36 | 149.54 | 4,607,711 | +2.87(+1.95%) |
Jan 24, 2019 | 149.75 | 150.30 | 146.33 | 146.68 | 6,741,761 | -2.88(-1.92%) |
Jan 23, 2019 | 149.53 | 150.60 | 147.46 | 149.56 | 3,337,625 | +0.80(+0.54%) |
Jan 22, 2019 | 150.14 | 151.18 | 147.21 | 148.76 | 5,203,725 | -3.56(-2.33%) |
Jan 18, 2019 | 151.63 | 153.07 | 150.04 | 152.31 | 6,159,235 | +2.69(+1.80%) |
Jan 17, 2019 | 148.35 | 150.52 | 147.49 | 149.62 | 3,742,470 | +1.28(+0.86%) |
Jan 16, 2019 | 148.96 | 149.59 | 147.61 | 148.35 | 3,950,652 | -0.65(-0.44%) |
Jan 15, 2019 | 146.16 | 149.66 | 145.61 | 149.00 | 5,355,399 | +3.14(+2.15%) |
Jan 14, 2019 | 145.56 | 146.54 | 144.51 | 145.86 | 5,820,430 | -1.50(-1.02%) |
Jan 11, 2019 | 146.37 | 147.84 | 145.42 | 147.36 | 5,191,973 | +0.51(+0.35%) |
Jan 10, 2019 | 143.58 | 147.02 | 143.57 | 146.85 | 5,076,742 | +1.05(+0.72%) |
Jan 09, 2019 | 146.70 | 147.31 | 144.34 | 145.80 | 5,449,021 | +0.27(+0.19%) |
Jan 08, 2019 | 144.54 | 146.27 | 142.70 | 145.53 | 9,067,586 | +3.50(+2.46%) |
Jan 07, 2019 | 140.84 | 143.20 | 138.61 | 142.03 | 9,074,230 | +4.25(+3.09%) |
Jan 04, 2019 | 133.33 | 139.14 | 132.05 | 137.78 | 6,659,187 | +7.55(+5.80%) |
Jan 03, 2019 | 133.31 | 134.60 | 129.93 | 130.23 | 6,027,392 | -5.14(-3.80%) |
Jan 02, 2019 | 133.23 | 136.65 | 132.88 | 135.37 | 4,781,517 | -1.42(-1.04%) |
Dec 31, 2018 | 135.82 | 137.79 | 134.31 | 136.79 | 5,474,742 | +2.29(+1.70%) |
Dec 28, 2018 | 135.82 | 136.70 | 132.44 | 134.50 | 7,285,905 | -0.52(-0.39%) |
Dec 27, 2018 | 128.63 | 135.02 | 127.67 | 135.02 | 7,973,078 | +4.35(+3.33%) |
Dec 26, 2018 | 122.36 | 130.73 | 121.96 | 130.67 | 8,118,343 | +9.50(+7.84%) |
Dec 24, 2018 | 120.98 | 124.68 | 120.00 | 121.17 | 4,727,667 | -1.58(-1.29%) |
Dec 21, 2018 | 128.40 | 129.22 | 122.30 | 122.75 | 12,585,018 | -4.81(-3.77%) |
Dec 20, 2018 | 129.08 | 132.16 | 122.48 | 127.56 | 12,270,248 | -3.43(-2.62%) |
Dec 19, 2018 | 131.81 | 136.32 | 129.33 | 130.99 | 7,356,834 | -1.16(-0.88%) |
Dec 18, 2018 | 131.97 | 133.51 | 129.96 | 132.15 | 6,546,056 | +1.49(+1.14%) |
Dec 17, 2018 | 134.13 | 135.32 | 129.80 | 130.66 | 8,360,759 | -6.20(-4.53%) |
Dec 14, 2018 | 138.70 | 140.53 | 136.20 | 136.86 | 5,361,294 | -4.09(-2.91%) |
Dec 13, 2018 | 141.31 | 143.44 | 139.40 | 140.96 | 5,128,745 | +1.05(+0.75%) |
Dec 12, 2018 | 141.60 | 143.84 | 139.37 | 139.91 | 6,791,611 | +3.30(+2.41%) |
Dec 11, 2018 | 140.41 | 140.52 | 135.41 | 136.61 | 4,550,802 | -0.48(-0.35%) |
Dec 10, 2018 | 134.98 | 139.31 | 133.01 | 137.09 | 5,904,149 | +1.32(+0.97%) |
Dec 07, 2018 | 141.72 | 142.18 | 134.56 | 135.77 | 6,233,432 | -6.10(-4.30%) |
Dec 06, 2018 | 134.62 | 141.88 | 132.58 | 141.88 | 9,195,630 | +2.82(+2.03%) |
Dec 04, 2018 | 142.54 | 145.01 | 138.62 | 139.06 | 6,987,415 | -4.90(-3.41%) |
Dec 03, 2018 | 146.11 | 146.88 | 142.37 | 143.96 | 7,355,448 | +1.39(+0.97%) |
Nov 30, 2018 | 138.71 | 143.03 | 138.10 | 142.57 | 9,413,581 | +3.04(+2.18%) |
Nov 29, 2018 | 139.67 | 142.69 | 139.09 | 139.54 | 7,601,045 | -0.92(-0.65%) |
Nov 28, 2018 | 138.30 | 140.71 | 131.80 | 140.46 | 25,494,330 | +13.08(+10.27%) |
Nov 27, 2018 | 124.99 | 127.44 | 123.56 | 127.37 | 10,430,845 | +1.13(+0.89%) |
Nov 26, 2018 | 124.32 | 126.78 | 123.50 | 126.25 | 9,074,075 | +4.37(+3.59%) |
Nov 23, 2018 | 121.17 | 123.55 | 120.55 | 121.87 | 3,013,431 | -1.56(-1.26%) |
Nov 21, 2018 | 123.43 | 123.43 | 123.43 | 0 | +2.92(+2.42%) | |
Nov 20, 2018 | 114.18 | 124.78 | 113.45 | 120.51 | 13,845,131 | -0.34(-0.28%) |
Nov 19, 2018 | 131.43 | 132.09 | 120.26 | 120.85 | 14,229,795 | -11.53(-8.71%) |
Nov 16, 2018 | 131.68 | 133.30 | 129.91 | 132.38 | 5,133,497 | +0.06(+0.05%) |
Nov 15, 2018 | 129.03 | 132.78 | 126.14 | 132.32 | 6,474,614 | +3.14(+2.43%) |
Nov 14, 2018 | 134.03 | 134.76 | 128.41 | 129.18 | 5,699,804 | -2.81(-2.13%) |
Nov 13, 2018 | 131.31 | 133.59 | 128.78 | 131.99 | 6,183,468 | +1.66(+1.27%) |
Nov 12, 2018 | 135.56 | 136.48 | 129.91 | 130.33 | 7,574,938 | -6.41(-4.69%) |
Nov 09, 2018 | 140.88 | 140.88 | 134.87 | 136.74 | 5,259,261 | -4.94(-3.49%) |
Nov 08, 2018 | 143.03 | 143.44 | 140.50 | 141.69 | 3,990,544 | +0.08(+0.06%) |
Nov 07, 2018 | 136.67 | 142.12 | 136.25 | 141.60 | 5,806,398 | +7.83(+5.85%) |
Nov 06, 2018 | 135.22 | 137.82 | 132.81 | 133.78 | 4,672,519 | -1.49(-1.10%) |
Nov 05, 2018 | 137.16 | 137.16 | 133.29 | 135.26 | 4,631,808 | -1.35(-0.99%) |
Nov 02, 2018 | 139.96 | 140.37 | 135.92 | 136.61 | 4,487,354 | -2.80(-2.01%) |
Nov 01, 2018 | 138.22 | 139.62 | 136.23 | 139.41 | 4,674,312 | +2.35(+1.71%) |
Oct 31, 2018 | 134.74 | 138.53 | 134.59 | 137.06 | 6,669,109 | +5.06(+3.84%) |
Oct 30, 2018 | 130.27 | 132.82 | 127.86 | 132.00 | 10,050,084 | +1.18(+0.90%) |
Oct 29, 2018 | 137.92 | 139.37 | 128.36 | 130.82 | 9,224,176 | -4.52(-3.34%) |
Oct 26, 2018 | 135.57 | 139.03 | 132.44 | 135.34 | 7,466,741 | -5.27(-3.75%) |
Oct 25, 2018 | 133.52 | 141.50 | 133.50 | 140.62 | 7,802,029 | +7.53(+5.66%) |
Oct 24, 2018 | 141.05 | 141.31 | 132.83 | 133.09 | 7,257,323 | -7.39(-5.26%) |
Oct 23, 2018 | 139.14 | 141.78 | 137.60 | 140.48 | 6,470,356 | -2.29(-1.60%) |
Oct 22, 2018 | 141.51 | 143.61 | 139.02 | 142.76 | 4,240,257 | +2.46(+1.75%) |
Oct 19, 2018 | 143.42 | 145.18 | 140.20 | 140.31 | 5,148,316 | -2.35(-1.65%) |
Oct 18, 2018 | 145.90 | 147.40 | 141.25 | 142.65 | 5,344,215 | -4.16(-2.84%) |
Oct 17, 2018 | 148.16 | 148.16 | 145.23 | 146.82 | 3,382,107 | -0.43(-0.29%) |
Oct 16, 2018 | 145.28 | 147.72 | 143.82 | 147.25 | 5,388,693 | +5.48(+3.87%) |
Oct 15, 2018 | 146.51 | 146.51 | 141.14 | 141.76 | 6,048,483 | -4.78(-3.26%) |
Oct 12, 2018 | 145.58 | 148.56 | 143.03 | 146.55 | 9,383,942 | +7.49(+5.39%) |
Oct 11, 2018 | 137.26 | 141.97 | 136.27 | 139.06 | 10,510,989 | +1.43(+1.04%) |
Oct 10, 2018 | 147.33 | 147.40 | 137.36 | 137.63 | 13,676,150 | -10.68(-7.20%) |
Oct 09, 2018 | 148.13 | 150.67 | 147.02 | 148.31 | 5,600,644 | -0.15(-0.10%) |
Oct 08, 2018 | 154.04 | 154.42 | 145.41 | 148.46 | 10,250,220 | -6.41(-4.14%) |
Oct 05, 2018 | 154.66 | 156.40 | 152.27 | 154.87 | 4,969,983 | +0.17(+0.11%) |
Oct 04, 2018 | 157.99 | 158.63 | 153.58 | 154.70 | 6,213,990 | -4.19(-2.64%) |
Oct 03, 2018 | 158.35 | 159.55 | 156.81 | 158.89 | 3,566,004 | +1.84(+1.17%) |
Oct 02, 2018 | 159.06 | 159.37 | 156.50 | 157.06 | 4,141,649 | -2.60(-1.63%) |