Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 205.66 | 207.21 | 205.01 | 206.70 | 3,657,492 | +1.92(+0.94%) |
Sep 27, 2019 | 206.34 | 206.46 | 204.12 | 204.78 | 3,538,331 | +0.06(+0.03%) |
Sep 26, 2019 | 204.62 | 205.90 | 204.01 | 204.71 | 4,920,005 | +1.50(+0.74%) |
Sep 25, 2019 | 201.86 | 203.52 | 200.00 | 203.21 | 4,455,607 | +2.40(+1.19%) |
Sep 24, 2019 | 203.24 | 205.11 | 200.25 | 200.81 | 5,071,819 | -0.75(-0.37%) |
Sep 23, 2019 | 199.70 | 202.35 | 199.51 | 201.56 | 3,317,338 | +1.41(+0.70%) |
Sep 20, 2019 | 203.11 | 204.94 | 199.76 | 200.15 | 8,752,101 | -3.07(-1.51%) |
Sep 19, 2019 | 205.93 | 206.15 | 203.07 | 203.23 | 3,653,594 | -2.41(-1.17%) |
Sep 18, 2019 | 205.23 | 206.26 | 204.02 | 205.64 | 3,842,450 | +0.55(+0.27%) |
Sep 17, 2019 | 202.04 | 205.19 | 201.76 | 205.09 | 4,272,367 | -0.69(-0.34%) |
Sep 16, 2019 | 207.33 | 208.12 | 205.44 | 205.78 | 3,502,399 | -2.66(-1.28%) |
Sep 13, 2019 | 208.76 | 209.33 | 206.98 | 208.45 | 4,271,658 | +0.16(+0.08%) |
Sep 12, 2019 | 207.95 | 209.79 | 207.67 | 208.29 | 3,778,336 | +1.02(+0.49%) |
Sep 11, 2019 | 207.51 | 208.18 | 205.81 | 207.27 | 3,341,779 | -0.30(-0.15%) |
Sep 10, 2019 | 206.91 | 207.59 | 204.64 | 207.57 | 4,726,462 | +0.12(+0.06%) |
Sep 09, 2019 | 206.24 | 208.35 | 204.97 | 207.46 | 4,993,906 | +1.55(+0.75%) |
Sep 06, 2019 | 203.74 | 206.12 | 203.01 | 205.91 | 3,634,417 | +2.66(+1.31%) |
Sep 05, 2019 | 201.60 | 203.81 | 201.56 | 203.25 | 3,786,772 | +3.56(+1.78%) |
Sep 04, 2019 | 199.51 | 199.69 | 196.59 | 199.69 | 3,532,452 | +1.28(+0.65%) |
Sep 03, 2019 | 200.51 | 201.56 | 197.79 | 198.41 | 4,674,800 | -3.40(-1.68%) |
Aug 30, 2019 | 202.27 | 203.01 | 200.73 | 201.81 | 4,256,861 | +0.52(+0.26%) |
Aug 29, 2019 | 198.26 | 201.62 | 198.13 | 201.28 | 4,725,888 | +4.75(+2.42%) |
Aug 28, 2019 | 192.93 | 196.65 | 192.24 | 196.53 | 3,470,137 | +3.31(+1.71%) |
Aug 27, 2019 | 194.40 | 195.16 | 192.95 | 193.22 | 4,870,712 | -0.39(-0.20%) |
Aug 26, 2019 | 193.44 | 194.36 | 191.42 | 193.61 | 4,156,201 | +1.04(+0.54%) |
Aug 23, 2019 | 194.71 | 195.57 | 191.27 | 192.56 | 6,516,692 | -3.14(-1.61%) |
Aug 22, 2019 | 194.85 | 197.15 | 194.70 | 195.71 | 5,132,726 | +0.55(+0.28%) |
Aug 21, 2019 | 193.68 | 195.58 | 191.93 | 195.16 | 8,966,819 | +2.93(+1.52%) |
Aug 20, 2019 | 189.05 | 192.90 | 187.87 | 192.23 | 14,064,796 | +8.09(+4.40%) |
Aug 19, 2019 | 183.27 | 184.90 | 181.79 | 184.13 | 7,233,632 | +3.81(+2.11%) |
Aug 16, 2019 | 180.41 | 181.02 | 178.57 | 180.32 | 4,622,996 | +1.65(+0.92%) |
Aug 15, 2019 | 179.75 | 180.42 | 176.25 | 178.68 | 4,742,987 | +0.18(+0.10%) |
Aug 14, 2019 | 181.04 | 181.84 | 178.43 | 178.50 | 5,174,001 | -5.97(-3.24%) |
Aug 13, 2019 | 182.68 | 187.38 | 181.32 | 184.47 | 4,411,567 | +1.20(+0.66%) |
Aug 12, 2019 | 184.26 | 185.63 | 182.54 | 183.26 | 1,949,067 | -2.70(-1.45%) |
Aug 09, 2019 | 187.23 | 188.08 | 184.13 | 185.97 | 3,288,669 | -1.37(-0.73%) |
Aug 08, 2019 | 185.68 | 187.44 | 184.81 | 187.34 | 3,352,041 | +3.24(+1.76%) |
Aug 07, 2019 | 182.44 | 184.62 | 179.86 | 184.10 | 4,405,647 | -0.79(-0.43%) |
Aug 06, 2019 | 181.53 | 185.14 | 181.08 | 184.88 | 4,118,297 | +3.42(+1.88%) |
Aug 05, 2019 | 185.53 | 185.94 | 180.71 | 181.47 | 5,140,942 | -6.38(-3.40%) |
Aug 02, 2019 | 187.59 | 188.73 | 186.91 | 187.85 | 3,257,950 | -0.60(-0.32%) |
Aug 01, 2019 | 189.61 | 192.69 | 187.74 | 188.45 | 3,875,026 | -0.76(-0.40%) |
Jul 31, 2019 | 191.57 | 192.85 | 187.86 | 189.22 | 3,869,310 | -3.25(-1.69%) |
Jul 30, 2019 | 192.61 | 193.55 | 192.02 | 192.47 | 2,453,594 | -0.60(-0.31%) |
Jul 29, 2019 | 191.96 | 193.27 | 191.57 | 193.07 | 2,718,265 | +1.00(+0.52%) |
Jul 26, 2019 | 190.84 | 192.33 | 189.58 | 192.07 | 3,021,577 | +1.20(+0.63%) |
Jul 25, 2019 | 189.74 | 191.19 | 189.16 | 190.86 | 2,637,481 | +0.74(+0.39%) |
Jul 24, 2019 | 188.77 | 190.19 | 188.67 | 190.12 | 2,492,646 | +1.44(+0.76%) |
Jul 23, 2019 | 188.22 | 189.60 | 187.48 | 188.68 | 2,925,172 | +1.60(+0.86%) |
Jul 22, 2019 | 188.60 | 188.83 | 186.28 | 187.07 | 3,123,454 | -1.57(-0.83%) |
Jul 19, 2019 | 190.08 | 190.58 | 188.54 | 188.64 | 3,676,036 | -1.24(-0.65%) |
Jul 18, 2019 | 190.82 | 191.46 | 188.61 | 189.88 | 3,466,573 | -1.04(-0.54%) |
Jul 17, 2019 | 191.91 | 192.66 | 190.91 | 190.91 | 3,430,489 | -1.46(-0.76%) |
Jul 16, 2019 | 192.41 | 193.34 | 191.91 | 192.38 | 3,001,081 | -1.28(-0.66%) |
Jul 15, 2019 | 193.87 | 194.18 | 191.98 | 193.65 | 3,546,633 | +0.42(+0.22%) |
Jul 12, 2019 | 190.38 | 193.25 | 190.03 | 193.24 | 5,002,797 | +3.71(+1.96%) |
Jul 11, 2019 | 187.94 | 189.56 | 186.85 | 189.53 | 3,896,193 | +2.91(+1.56%) |
Jul 10, 2019 | 186.59 | 187.12 | 184.91 | 186.61 | 3,904,307 | -1.11(-0.59%) |
Jul 09, 2019 | 187.66 | 188.90 | 187.01 | 187.72 | 2,707,647 | -0.81(-0.43%) |
Jul 08, 2019 | 186.81 | 188.99 | 186.47 | 188.52 | 3,054,811 | +1.28(+0.69%) |
Jul 05, 2019 | 185.92 | 187.87 | 185.71 | 187.24 | 2,877,359 | -0.57(-0.30%) |
Jul 03, 2019 | 185.79 | 188.38 | 185.68 | 187.81 | 2,466,163 | +1.73(+0.93%) |
Jul 02, 2019 | 186.16 | 186.18 | 184.58 | 186.07 | 3,569,436 | -0.12(-0.07%) |
Jul 01, 2019 | 185.68 | 187.99 | 184.33 | 186.19 | 4,630,450 | +2.04(+1.11%) |
Jun 28, 2019 | 183.97 | 185.06 | 183.64 | 184.15 | 12,500,669 | +0.84(+0.46%) |
Jun 27, 2019 | 183.83 | 184.18 | 182.41 | 183.31 | 2,582,552 | +0.53(+0.29%) |
Jun 26, 2019 | 181.82 | 183.57 | 181.21 | 182.78 | 3,468,466 | +1.49(+0.82%) |
Jun 25, 2019 | 182.67 | 183.38 | 180.81 | 181.29 | 4,052,130 | -0.67(-0.37%) |
Jun 24, 2019 | 184.31 | 185.29 | 181.63 | 181.96 | 5,582,766 | -3.44(-1.86%) |
Jun 21, 2019 | 187.06 | 187.71 | 185.13 | 185.41 | 11,129,637 | -1.65(-0.88%) |
Jun 20, 2019 | 185.57 | 187.42 | 185.34 | 187.05 | 5,839,802 | +2.93(+1.59%) |
Jun 19, 2019 | 184.09 | 184.60 | 182.32 | 184.12 | 4,120,215 | +0.41(+0.22%) |
Jun 18, 2019 | 184.26 | 186.10 | 183.39 | 183.72 | 4,394,568 | +0.44(+0.24%) |
Jun 17, 2019 | 183.29 | 184.88 | 182.41 | 183.27 | 5,217,968 | +1.07(+0.59%) |
Jun 14, 2019 | 178.25 | 182.85 | 178.25 | 182.20 | 5,532,011 | +3.03(+1.69%) |
Jun 13, 2019 | 177.05 | 179.47 | 176.61 | 179.17 | 4,100,785 | +3.02(+1.71%) |
Jun 12, 2019 | 176.04 | 177.26 | 175.30 | 176.15 | 2,881,583 | +0.82(+0.47%) |
Jun 11, 2019 | 176.22 | 177.84 | 173.41 | 175.33 | 4,188,167 | -0.04(-0.02%) |
Jun 10, 2019 | 175.82 | 176.96 | 174.72 | 175.37 | 3,562,491 | +0.66(+0.38%) |
Jun 07, 2019 | 174.61 | 176.22 | 173.74 | 174.70 | 3,977,911 | +0.12(+0.07%) |
Jun 06, 2019 | 174.13 | 175.01 | 172.63 | 174.59 | 4,215,346 | +0.42(+0.24%) |
Jun 05, 2019 | 171.79 | 174.19 | 170.97 | 174.16 | 4,182,038 | +2.48(+1.44%) |
Jun 04, 2019 | 168.46 | 171.90 | 168.31 | 171.68 | 5,820,654 | +5.00(+3.00%) |
Jun 03, 2019 | 166.64 | 168.71 | 165.97 | 166.69 | 5,254,515 | -0.25(-0.15%) |
May 31, 2019 | 166.75 | 167.32 | 165.89 | 166.94 | 4,186,868 | -1.08(-0.64%) |
May 30, 2019 | 167.18 | 169.26 | 167.15 | 168.02 | 3,444,990 | +0.96(+0.57%) |
May 29, 2019 | 167.31 | 168.69 | 165.33 | 167.06 | 5,096,756 | -1.37(-0.81%) |
May 28, 2019 | 170.92 | 172.75 | 168.25 | 168.43 | 5,728,156 | -1.79(-1.05%) |
May 24, 2019 | 169.30 | 170.46 | 167.43 | 170.22 | 4,269,434 | +1.40(+0.83%) |
May 23, 2019 | 165.70 | 169.30 | 163.82 | 168.82 | 8,619,810 | +2.72(+1.64%) |
May 22, 2019 | 167.50 | 169.02 | 165.35 | 166.11 | 6,489,327 | -2.23(-1.33%) |
May 21, 2019 | 164.54 | 169.28 | 163.85 | 168.34 | 9,730,142 | +0.44(+0.26%) |
May 20, 2019 | 168.06 | 169.58 | 167.60 | 167.90 | 5,437,401 | -1.43(-0.85%) |
May 17, 2019 | 167.82 | 171.02 | 167.73 | 169.34 | 5,940,769 | +0.18(+0.10%) |
May 16, 2019 | 169.24 | 171.43 | 169.00 | 169.16 | 4,382,319 | +0.54(+0.32%) |
May 15, 2019 | 167.78 | 169.54 | 167.30 | 168.61 | 3,816,443 | +0.12(+0.07%) |
May 14, 2019 | 167.51 | 169.49 | 167.07 | 168.49 | 3,966,744 | +1.13(+0.67%) |
May 13, 2019 | 167.95 | 168.53 | 166.31 | 167.37 | 3,782,593 | -3.73(-2.18%) |
May 10, 2019 | 169.89 | 171.89 | 167.07 | 171.09 | 4,393,851 | +0.00(+0.00%) |
May 09, 2019 | 169.98 | 171.53 | 168.46 | 171.09 | 3,318,379 | -0.52(-0.30%) |
May 08, 2019 | 171.01 | 172.88 | 170.30 | 171.61 | 3,551,074 | +0.35(+0.20%) |
May 07, 2019 | 173.00 | 173.79 | 169.67 | 171.26 | 5,256,339 | -4.27(-2.43%) |
May 06, 2019 | 174.75 | 175.80 | 174.37 | 175.53 | 2,979,056 | -0.82(-0.46%) |
May 03, 2019 | 177.62 | 177.89 | 176.14 | 176.35 | 4,075,756 | -0.40(-0.22%) |
May 02, 2019 | 175.24 | 176.79 | 174.80 | 176.75 | 3,195,819 | +1.94(+1.11%) |
May 01, 2019 | 178.67 | 178.96 | 174.68 | 174.80 | 5,281,586 | -4.31(-2.41%) |
Apr 30, 2019 | 177.22 | 179.16 | 176.55 | 179.11 | 3,883,717 | +1.35(+0.76%) |
Apr 29, 2019 | 178.77 | 179.20 | 176.16 | 177.76 | 4,304,821 | -1.28(-0.71%) |
Apr 26, 2019 | 181.03 | 181.26 | 178.80 | 179.03 | 4,049,030 | -2.54(-1.40%) |
Apr 25, 2019 | 181.14 | 182.65 | 180.31 | 181.57 | 3,744,047 | -0.19(-0.11%) |
Apr 24, 2019 | 181.28 | 183.15 | 180.73 | 181.77 | 3,128,578 | +0.59(+0.33%) |
Apr 23, 2019 | 180.38 | 182.31 | 178.88 | 181.18 | 4,210,855 | +1.12(+0.62%) |
Apr 22, 2019 | 179.47 | 181.35 | 179.38 | 180.06 | 2,950,273 | -0.77(-0.43%) |
Apr 18, 2019 | 181.15 | 182.70 | 180.34 | 180.84 | 3,596,510 | -0.78(-0.43%) |
Apr 17, 2019 | 180.56 | 181.87 | 180.54 | 181.62 | 3,446,203 | +1.83(+1.02%) |
Apr 16, 2019 | 180.48 | 181.13 | 179.63 | 179.79 | 3,720,645 | -0.34(-0.19%) |
Apr 15, 2019 | 179.52 | 180.38 | 178.85 | 180.13 | 3,467,406 | +0.89(+0.50%) |
Apr 12, 2019 | 177.73 | 179.60 | 177.73 | 179.25 | 3,523,155 | +2.08(+1.18%) |
Apr 11, 2019 | 175.77 | 177.18 | 175.01 | 177.16 | 2,803,831 | +1.80(+1.03%) |
Apr 10, 2019 | 176.97 | 177.27 | 174.12 | 175.36 | 4,079,963 | -1.29(-0.73%) |
Apr 09, 2019 | 177.85 | 178.24 | 176.26 | 176.65 | 4,232,510 | -2.33(-1.30%) |
Apr 08, 2019 | 177.06 | 179.19 | 176.95 | 178.98 | 3,458,331 | +1.31(+0.74%) |
Apr 05, 2019 | 176.62 | 178.61 | 176.40 | 177.67 | 4,111,466 | +1.42(+0.80%) |
Apr 04, 2019 | 174.98 | 176.29 | 174.12 | 176.25 | 3,569,580 | +1.62(+0.93%) |
Apr 03, 2019 | 171.44 | 174.79 | 170.68 | 174.64 | 5,208,993 | +3.78(+2.21%) |
Apr 02, 2019 | 171.90 | 171.90 | 170.60 | 170.86 | 3,090,870 | -1.17(-0.68%) |
Apr 01, 2019 | 169.70 | 172.25 | 169.57 | 172.03 | 6,119,523 | +3.30(+1.95%) |
Mar 29, 2019 | 167.81 | 168.86 | 167.19 | 168.73 | 5,315,724 | +1.61(+0.96%) |
Mar 28, 2019 | 166.99 | 168.30 | 166.33 | 167.12 | 3,782,375 | +0.71(+0.43%) |
Mar 27, 2019 | 166.76 | 168.48 | 165.65 | 166.41 | 4,766,939 | -0.08(-0.05%) |
Mar 26, 2019 | 167.67 | 168.99 | 165.96 | 166.49 | 4,711,902 | -0.30(-0.18%) |
Mar 25, 2019 | 165.97 | 168.57 | 165.76 | 166.78 | 4,373,530 | +0.82(+0.49%) |
Mar 22, 2019 | 166.46 | 168.87 | 165.90 | 165.97 | 5,884,019 | -1.07(-0.64%) |
Mar 21, 2019 | 163.11 | 167.07 | 163.11 | 167.04 | 5,408,697 | +3.40(+2.08%) |
Mar 20, 2019 | 162.05 | 164.53 | 161.29 | 163.64 | 5,427,180 | +1.73(+1.07%) |
Mar 19, 2019 | 161.96 | 163.39 | 161.33 | 161.91 | 5,045,948 | +0.62(+0.39%) |
Mar 18, 2019 | 160.50 | 161.33 | 160.32 | 161.28 | 4,883,917 | +1.05(+0.65%) |
Mar 15, 2019 | 160.30 | 160.46 | 157.90 | 160.23 | 9,165,732 | +0.55(+0.34%) |
Mar 14, 2019 | 159.40 | 159.80 | 158.71 | 159.69 | 4,995,949 | +0.41(+0.26%) |
Mar 13, 2019 | 161.12 | 161.60 | 159.22 | 159.28 | 5,149,663 | -1.32(-0.82%) |
Mar 12, 2019 | 160.10 | 160.83 | 159.14 | 160.59 | 4,326,400 | +1.36(+0.86%) |
Mar 11, 2019 | 158.85 | 159.90 | 158.15 | 159.23 | 4,428,695 | +1.06(+0.67%) |
Mar 08, 2019 | 158.40 | 158.77 | 156.69 | 158.18 | 4,430,579 | -1.12(-0.70%) |
Mar 07, 2019 | 160.94 | 161.14 | 158.48 | 159.29 | 4,722,555 | -1.69(-1.05%) |
Mar 06, 2019 | 161.06 | 161.44 | 160.46 | 160.99 | 5,107,838 | +0.39(+0.24%) |
Mar 05, 2019 | 160.80 | 161.57 | 159.94 | 160.59 | 4,013,438 | +0.17(+0.10%) |
Mar 04, 2019 | 162.51 | 162.55 | 158.94 | 160.43 | 5,781,998 | -1.19(-0.73%) |
Mar 01, 2019 | 162.18 | 162.83 | 159.60 | 161.62 | 6,280,263 | +0.03(+0.02%) |
Feb 28, 2019 | 160.25 | 161.63 | 159.82 | 161.59 | 8,661,887 | +1.28(+0.80%) |
Feb 27, 2019 | 164.00 | 164.52 | 159.91 | 160.31 | 10,042,587 | -4.04(-2.46%) |
Feb 26, 2019 | 161.98 | 164.50 | 159.55 | 164.35 | 15,494,651 | -1.47(-0.88%) |
Feb 25, 2019 | 168.23 | 168.82 | 165.80 | 165.81 | 7,087,427 | -2.10(-1.25%) |
Feb 22, 2019 | 167.31 | 168.05 | 167.25 | 167.92 | 3,805,692 | +0.50(+0.30%) |
Feb 21, 2019 | 167.45 | 167.90 | 166.36 | 167.42 | 3,544,024 | -0.03(-0.02%) |
Feb 20, 2019 | 167.92 | 167.93 | 166.80 | 167.45 | 4,548,485 | -0.42(-0.25%) |
Feb 19, 2019 | 167.32 | 168.62 | 166.95 | 167.87 | 4,386,302 | -0.05(-0.03%) |
Feb 15, 2019 | 165.72 | 168.12 | 165.00 | 167.92 | 5,726,183 | +4.09(+2.49%) |
Feb 14, 2019 | 163.65 | 164.90 | 162.34 | 163.83 | 2,979,668 | -0.61(-0.37%) |
Feb 13, 2019 | 162.60 | 164.68 | 162.27 | 164.44 | 4,751,286 | +2.52(+1.56%) |
Feb 12, 2019 | 160.46 | 162.69 | 160.18 | 161.92 | 4,294,616 | +2.27(+1.42%) |
Feb 11, 2019 | 161.47 | 161.83 | 159.50 | 159.65 | 4,185,622 | -1.41(-0.88%) |
Feb 08, 2019 | 159.77 | 161.10 | 159.48 | 161.07 | 3,199,366 | +0.41(+0.26%) |
Feb 07, 2019 | 160.37 | 161.40 | 159.24 | 160.66 | 3,200,478 | -0.57(-0.35%) |
Feb 06, 2019 | 162.94 | 162.94 | 160.65 | 161.22 | 3,519,581 | -1.46(-0.90%) |
Feb 05, 2019 | 163.12 | 163.20 | 161.20 | 162.68 | 4,577,624 | -0.03(-0.02%) |
Feb 04, 2019 | 160.86 | 162.72 | 160.46 | 162.72 | 3,480,080 | +1.80(+1.12%) |
Feb 01, 2019 | 160.62 | 161.60 | 159.57 | 160.92 | 5,170,842 | +0.73(+0.46%) |
Jan 31, 2019 | 158.41 | 161.18 | 158.03 | 160.19 | 5,883,427 | +1.18(+0.74%) |
Jan 30, 2019 | 157.51 | 160.77 | 156.91 | 159.01 | 5,955,165 | +2.17(+1.39%) |
Jan 29, 2019 | 156.20 | 157.24 | 155.44 | 156.83 | 4,222,567 | -0.12(-0.08%) |
Jan 28, 2019 | 156.21 | 157.09 | 154.84 | 156.96 | 4,687,652 | -0.50(-0.32%) |
Jan 25, 2019 | 156.91 | 157.86 | 155.89 | 157.45 | 5,158,697 | +2.72(+1.75%) |
Jan 24, 2019 | 154.49 | 154.95 | 153.00 | 154.74 | 4,422,760 | +0.35(+0.23%) |
Jan 23, 2019 | 154.13 | 155.41 | 152.33 | 154.39 | 5,626,047 | -0.19(-0.12%) |
Jan 22, 2019 | 154.91 | 155.88 | 153.05 | 154.58 | 7,186,905 | -2.16(-1.38%) |
Jan 18, 2019 | 154.47 | 157.14 | 153.77 | 156.74 | 7,299,972 | +4.11(+2.69%) |
Jan 17, 2019 | 151.88 | 153.14 | 150.12 | 152.63 | 7,401,221 | -1.89(-1.23%) |
Jan 16, 2019 | 154.56 | 155.30 | 153.49 | 154.52 | 4,642,500 | +0.50(+0.32%) |
Jan 15, 2019 | 153.68 | 155.20 | 152.91 | 154.02 | 5,729,095 | -2.04(-1.31%) |
Jan 14, 2019 | 155.00 | 156.43 | 154.40 | 156.06 | 4,391,838 | -0.52(-0.33%) |
Jan 11, 2019 | 155.30 | 157.33 | 154.59 | 156.59 | 3,763,758 | +0.31(+0.20%) |
Jan 10, 2019 | 155.38 | 156.44 | 153.91 | 156.28 | 4,084,901 | -0.59(-0.37%) |
Jan 09, 2019 | 155.25 | 158.21 | 154.57 | 156.87 | 5,632,149 | +1.61(+1.03%) |
Jan 08, 2019 | 155.86 | 156.75 | 153.27 | 155.26 | 5,386,256 | +0.74(+0.48%) |
Jan 07, 2019 | 151.72 | 155.51 | 151.72 | 154.52 | 5,629,300 | +2.99(+1.97%) |
Jan 04, 2019 | 148.53 | 152.51 | 147.96 | 151.53 | 5,456,704 | +4.37(+2.97%) |
Jan 03, 2019 | 149.98 | 149.98 | 146.81 | 147.16 | 5,524,882 | -3.32(-2.20%) |
Jan 02, 2019 | 148.12 | 151.15 | 147.55 | 150.48 | 4,858,542 | +0.52(+0.34%) |
Dec 31, 2018 | 149.66 | 151.20 | 148.94 | 149.96 | 4,818,985 | +1.40(+0.94%) |
Dec 28, 2018 | 149.44 | 151.10 | 147.15 | 148.57 | 5,215,297 | -0.09(-0.06%) |
Dec 27, 2018 | 145.27 | 148.78 | 142.58 | 148.66 | 5,807,571 | +1.78(+1.21%) |
Dec 26, 2018 | 139.18 | 146.87 | 139.16 | 146.87 | 7,035,658 | +8.85(+6.41%) |
Dec 24, 2018 | 139.79 | 140.87 | 137.98 | 138.02 | 5,210,026 | -2.04(-1.46%) |
Dec 21, 2018 | 142.10 | 146.59 | 139.80 | 140.07 | 14,933,699 | -3.21(-2.24%) |
Dec 20, 2018 | 145.13 | 146.03 | 141.59 | 143.28 | 8,785,750 | -2.97(-2.03%) |
Dec 19, 2018 | 149.18 | 152.70 | 145.56 | 146.25 | 8,010,675 | -2.16(-1.46%) |
Dec 18, 2018 | 147.42 | 150.08 | 147.07 | 148.41 | 5,111,709 | +1.81(+1.23%) |
Dec 17, 2018 | 149.69 | 150.11 | 145.70 | 146.60 | 6,452,423 | -3.77(-2.51%) |
Dec 14, 2018 | 150.98 | 152.86 | 150.08 | 150.37 | 4,886,698 | -1.38(-0.91%) |
Dec 13, 2018 | 152.14 | 152.66 | 150.18 | 151.75 | 6,303,638 | -0.30(-0.20%) |
Dec 12, 2018 | 151.65 | 154.37 | 150.83 | 152.05 | 6,774,285 | +1.75(+1.16%) |
Dec 11, 2018 | 152.13 | 153.26 | 149.46 | 150.31 | 5,445,451 | +0.45(+0.30%) |
Dec 10, 2018 | 151.33 | 151.86 | 146.39 | 149.85 | 6,155,291 | -0.96(-0.64%) |
Dec 07, 2018 | 153.04 | 155.67 | 150.33 | 150.81 | 7,133,381 | -2.77(-1.80%) |
Dec 06, 2018 | 151.43 | 153.65 | 148.78 | 153.58 | 8,606,284 | +0.58(+0.38%) |
Dec 04, 2018 | 158.03 | 159.05 | 152.35 | 153.00 | 8,088,356 | -5.62(-3.54%) |
Dec 03, 2018 | 159.97 | 160.16 | 156.54 | 158.62 | 8,376,655 | +1.24(+0.79%) |
Nov 30, 2018 | 153.39 | 157.43 | 152.84 | 157.38 | 10,245,557 | +4.07(+2.65%) |
Nov 29, 2018 | 154.31 | 154.72 | 152.67 | 153.32 | 4,958,281 | -1.54(-1.00%) |
Nov 28, 2018 | 150.91 | 155.05 | 148.92 | 154.86 | 8,167,681 | +4.57(+3.04%) |
Nov 27, 2018 | 146.72 | 150.43 | 146.47 | 150.29 | 8,163,113 | +2.95(+2.00%) |
Nov 26, 2018 | 147.67 | 149.57 | 146.51 | 147.34 | 7,076,572 | +0.84(+0.57%) |
Nov 23, 2018 | 146.96 | 147.78 | 146.17 | 146.50 | 3,124,567 | -0.39(-0.27%) |
Nov 21, 2018 | 146.89 | 146.89 | 146.89 | 0 | +0.22(+0.15%) | |
Nov 20, 2018 | 146.84 | 149.23 | 144.89 | 146.67 | 9,981,440 | -3.94(-2.62%) |
Nov 19, 2018 | 153.31 | 155.20 | 149.49 | 150.61 | 7,001,623 | -2.98(-1.94%) |
Nov 16, 2018 | 150.96 | 154.09 | 150.54 | 153.58 | 7,877,750 | -0.29(-0.19%) |
Nov 15, 2018 | 155.31 | 155.88 | 150.62 | 153.88 | 9,980,850 | -2.20(-1.41%) |
Nov 14, 2018 | 158.43 | 158.69 | 155.43 | 156.08 | 8,698,511 | +0.78(+0.50%) |
Nov 13, 2018 | 153.83 | 157.57 | 149.97 | 155.30 | 16,444,096 | -0.37(-0.24%) |
Nov 12, 2018 | 160.71 | 162.20 | 155.32 | 155.68 | 8,742,593 | -5.69(-3.53%) |
Nov 09, 2018 | 163.39 | 163.53 | 160.47 | 161.37 | 5,487,616 | -1.74(-1.07%) |
Nov 08, 2018 | 162.35 | 163.71 | 161.13 | 163.11 | 4,654,614 | +0.67(+0.41%) |
Nov 07, 2018 | 159.46 | 162.83 | 157.96 | 162.44 | 5,386,492 | +4.53(+2.87%) |
Nov 06, 2018 | 157.84 | 158.47 | 156.21 | 157.91 | 3,848,329 | -0.16(-0.10%) |
Nov 05, 2018 | 157.05 | 158.26 | 155.56 | 158.07 | 4,431,095 | +1.96(+1.26%) |
Nov 02, 2018 | 158.31 | 158.78 | 153.91 | 156.11 | 5,452,346 | -0.46(-0.29%) |
Nov 01, 2018 | 153.43 | 156.92 | 152.61 | 156.57 | 6,022,039 | +3.97(+2.60%) |
Oct 31, 2018 | 154.42 | 155.17 | 152.34 | 152.59 | 7,306,193 | -0.31(-0.20%) |
Oct 30, 2018 | 150.24 | 153.07 | 149.78 | 152.91 | 6,520,336 | +2.64(+1.75%) |
Oct 29, 2018 | 150.74 | 152.69 | 148.32 | 150.27 | 6,816,619 | +0.84(+0.56%) |
Oct 26, 2018 | 153.46 | 153.86 | 148.28 | 149.43 | 10,917,718 | -5.94(-3.82%) |
Oct 25, 2018 | 154.02 | 156.60 | 153.42 | 155.36 | 6,017,498 | +1.82(+1.19%) |
Oct 24, 2018 | 154.94 | 158.23 | 152.97 | 153.54 | 7,819,195 | -1.35(-0.87%) |
Oct 23, 2018 | 152.50 | 155.73 | 152.21 | 154.89 | 8,073,397 | -0.19(-0.12%) |
Oct 22, 2018 | 156.88 | 157.38 | 154.05 | 155.09 | 5,609,118 | -0.95(-0.61%) |
Oct 19, 2018 | 156.46 | 157.03 | 154.93 | 156.04 | 8,073,000 | -0.51(-0.33%) |
Oct 18, 2018 | 159.87 | 160.85 | 155.76 | 156.55 | 10,674,897 | -4.10(-2.55%) |
Oct 17, 2018 | 164.53 | 165.43 | 159.62 | 160.66 | 10,353,549 | -7.30(-4.34%) |
Oct 16, 2018 | 166.43 | 168.38 | 165.38 | 167.95 | 4,676,511 | +2.09(+1.26%) |
Oct 15, 2018 | 166.89 | 167.70 | 165.45 | 165.86 | 4,198,624 | -1.13(-0.68%) |
Oct 12, 2018 | 167.23 | 167.96 | 164.98 | 166.99 | 6,281,868 | +2.37(+1.44%) |
Oct 11, 2018 | 168.06 | 170.63 | 163.52 | 164.62 | 6,720,321 | -3.44(-2.04%) |
Oct 10, 2018 | 172.75 | 172.86 | 167.75 | 168.06 | 7,096,317 | -1.78(-1.05%) |
Oct 09, 2018 | 171.74 | 172.81 | 169.69 | 169.83 | 5,148,012 | -2.31(-1.34%) |
Oct 08, 2018 | 170.26 | 172.36 | 169.24 | 172.14 | 4,300,390 | +1.76(+1.03%) |
Oct 05, 2018 | 172.72 | 173.26 | 168.81 | 170.38 | 5,781,988 | -2.14(-1.24%) |
Oct 04, 2018 | 176.69 | 176.78 | 172.02 | 172.52 | 6,910,430 | -4.24(-2.40%) |
Oct 03, 2018 | 178.87 | 179.13 | 176.69 | 176.77 | 4,797,364 | -0.88(-0.49%) |
Oct 02, 2018 | 180.02 | 180.50 | 177.57 | 177.64 | 5,103,341 | -2.47(-1.37%) |