Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 216.00 | 220.12 | 214.45 | 218.05 | 1,657,307 | +2.06(+0.95%) |
Sep 27, 2019 | 224.19 | 224.19 | 213.53 | 216.00 | 3,133,081 | -11.97(-5.25%) |
Sep 26, 2019 | 227.05 | 229.98 | 226.34 | 227.97 | 1,806,813 | +1.16(+0.51%) |
Sep 25, 2019 | 218.73 | 227.15 | 218.52 | 226.81 | 1,857,731 | +5.39(+2.43%) |
Sep 24, 2019 | 224.56 | 225.31 | 219.98 | 221.42 | 1,941,073 | -2.23(-1.00%) |
Sep 23, 2019 | 220.62 | 225.39 | 220.03 | 223.66 | 1,343,499 | +2.75(+1.25%) |
Sep 20, 2019 | 222.69 | 224.75 | 219.03 | 220.91 | 3,710,740 | -1.45(-0.65%) |
Sep 19, 2019 | 224.18 | 224.28 | 220.95 | 222.36 | 1,356,183 | -0.73(-0.33%) |
Sep 18, 2019 | 220.62 | 224.08 | 219.98 | 223.09 | 1,594,028 | +0.81(+0.36%) |
Sep 17, 2019 | 219.85 | 222.31 | 218.17 | 222.29 | 1,531,404 | +1.73(+0.78%) |
Sep 16, 2019 | 218.54 | 222.57 | 216.50 | 220.56 | 1,235,229 | -0.58(-0.26%) |
Sep 13, 2019 | 222.15 | 223.34 | 219.62 | 221.14 | 1,702,300 | +0.65(+0.29%) |
Sep 12, 2019 | 220.62 | 221.87 | 217.51 | 220.49 | 1,311,076 | +1.00(+0.46%) |
Sep 11, 2019 | 217.97 | 220.38 | 216.45 | 219.49 | 1,947,923 | +1.75(+0.80%) |
Sep 10, 2019 | 215.59 | 217.80 | 212.63 | 217.74 | 1,840,027 | +1.50(+0.69%) |
Sep 09, 2019 | 215.66 | 218.40 | 214.20 | 216.24 | 2,337,901 | +2.27(+1.06%) |
Sep 06, 2019 | 213.21 | 215.87 | 211.32 | 213.97 | 1,790,286 | +1.11(+0.52%) |
Sep 05, 2019 | 213.26 | 218.04 | 211.73 | 212.86 | 3,022,342 | +4.82(+2.32%) |
Sep 04, 2019 | 202.10 | 208.62 | 202.06 | 208.04 | 2,559,985 | +8.13(+4.07%) |
Sep 03, 2019 | 198.08 | 200.91 | 196.23 | 199.91 | 1,973,744 | +2.28(+1.15%) |
Aug 30, 2019 | 198.44 | 200.01 | 196.53 | 197.62 | 1,272,171 | +2.67(+1.37%) |
Aug 29, 2019 | 194.33 | 197.15 | 193.65 | 194.95 | 1,935,994 | +4.11(+2.15%) |
Aug 28, 2019 | 187.44 | 191.33 | 185.09 | 190.84 | 1,273,360 | +3.29(+1.76%) |
Aug 27, 2019 | 190.98 | 190.98 | 186.01 | 187.54 | 1,375,912 | -1.47(-0.78%) |
Aug 26, 2019 | 191.81 | 192.95 | 187.79 | 189.02 | 1,331,751 | +0.89(+0.47%) |
Aug 23, 2019 | 194.94 | 196.68 | 187.52 | 188.12 | 2,163,959 | -9.45(-4.78%) |
Aug 22, 2019 | 195.44 | 198.57 | 193.45 | 197.58 | 1,055,189 | +2.32(+1.19%) |
Aug 21, 2019 | 196.31 | 196.75 | 194.25 | 195.26 | 988,488 | +1.15(+0.60%) |
Aug 20, 2019 | 195.47 | 195.95 | 192.76 | 194.10 | 910,654 | -1.21(-0.62%) |
Aug 19, 2019 | 197.15 | 198.29 | 194.47 | 195.31 | 1,486,003 | +2.76(+1.43%) |
Aug 16, 2019 | 186.75 | 193.70 | 186.23 | 192.56 | 2,131,897 | +5.80(+3.11%) |
Aug 15, 2019 | 187.50 | 188.64 | 184.43 | 186.75 | 1,110,309 | +0.40(+0.22%) |
Aug 14, 2019 | 187.15 | 189.20 | 185.19 | 186.35 | 2,045,540 | -6.75(-3.50%) |
Aug 13, 2019 | 184.29 | 193.91 | 183.15 | 193.10 | 2,479,723 | +8.80(+4.78%) |
Aug 12, 2019 | 182.49 | 185.11 | 181.94 | 184.29 | 1,391,165 | +0.93(+0.51%) |
Aug 09, 2019 | 187.14 | 188.02 | 182.52 | 183.36 | 2,002,581 | -5.78(-3.06%) |
Aug 08, 2019 | 188.71 | 190.00 | 186.23 | 189.15 | 1,845,665 | +4.74(+2.57%) |
Aug 07, 2019 | 180.67 | 185.27 | 179.04 | 184.41 | 2,284,029 | +1.79(+0.98%) |
Aug 06, 2019 | 185.16 | 187.44 | 181.30 | 182.61 | 2,134,699 | +0.93(+0.51%) |
Aug 05, 2019 | 185.66 | 186.59 | 179.89 | 181.68 | 2,430,384 | -9.91(-5.17%) |
Aug 02, 2019 | 191.81 | 193.30 | 188.20 | 191.60 | 2,582,584 | -1.57(-0.81%) |
Aug 01, 2019 | 195.16 | 204.37 | 191.55 | 193.16 | 3,168,711 | -2.68(-1.37%) |
Jul 31, 2019 | 197.80 | 199.36 | 193.54 | 195.84 | 2,824,680 | -2.54(-1.28%) |
Jul 30, 2019 | 195.86 | 199.71 | 194.85 | 198.38 | 1,018,200 | +0.47(+0.24%) |
Jul 29, 2019 | 197.44 | 198.24 | 195.13 | 197.91 | 1,163,322 | +0.06(+0.03%) |
Jul 26, 2019 | 198.51 | 199.87 | 196.72 | 197.85 | 1,198,140 | +0.00(+0.00%) |
Jul 25, 2019 | 200.60 | 201.15 | 197.21 | 197.85 | 2,220,064 | -5.85(-2.87%) |
Jul 24, 2019 | 197.15 | 205.12 | 196.22 | 203.70 | 3,344,809 | +6.78(+3.44%) |
Jul 23, 2019 | 194.89 | 197.15 | 193.73 | 196.92 | 2,076,654 | +2.39(+1.23%) |
Jul 22, 2019 | 190.46 | 195.15 | 190.45 | 194.53 | 2,511,714 | +8.21(+4.40%) |
Jul 19, 2019 | 188.03 | 188.51 | 184.88 | 186.32 | 1,631,784 | +0.22(+0.12%) |
Jul 18, 2019 | 181.26 | 187.85 | 180.40 | 186.10 | 2,246,407 | +6.11(+3.40%) |
Jul 17, 2019 | 178.79 | 180.72 | 176.59 | 179.98 | 1,682,820 | +1.79(+1.01%) |
Jul 16, 2019 | 179.37 | 180.77 | 177.81 | 178.19 | 1,181,441 | -2.76(-1.53%) |
Jul 15, 2019 | 180.59 | 181.88 | 179.39 | 180.95 | 1,074,949 | +1.42(+0.79%) |
Jul 12, 2019 | 175.06 | 181.01 | 174.12 | 179.53 | 2,104,095 | +5.96(+3.43%) |
Jul 11, 2019 | 174.37 | 174.37 | 171.16 | 173.57 | 1,718,150 | +0.63(+0.36%) |
Jul 10, 2019 | 174.00 | 177.97 | 172.47 | 172.94 | 1,894,130 | +1.07(+0.62%) |
Jul 09, 2019 | 169.07 | 172.78 | 168.90 | 171.87 | 1,857,542 | +1.58(+0.93%) |
Jul 08, 2019 | 168.23 | 171.25 | 167.97 | 170.30 | 1,594,154 | -2.10(-1.22%) |
Jul 05, 2019 | 171.97 | 172.90 | 170.01 | 172.40 | 2,081,086 | -1.15(-0.66%) |
Jul 03, 2019 | 175.92 | 176.39 | 173.29 | 173.54 | 1,116,332 | -2.19(-1.25%) |
Jul 02, 2019 | 179.28 | 179.28 | 174.16 | 175.73 | 1,625,808 | -3.58(-1.99%) |
Jul 01, 2019 | 182.66 | 185.83 | 177.54 | 179.31 | 2,529,344 | +2.97(+1.68%) |
Jun 28, 2019 | 178.08 | 178.12 | 175.64 | 176.34 | 2,489,059 | +1.61(+0.92%) |
Jun 27, 2019 | 171.69 | 175.36 | 171.56 | 174.74 | 2,014,474 | +4.55(+2.68%) |
Jun 26, 2019 | 168.39 | 171.37 | 167.66 | 170.18 | 2,124,026 | +5.13(+3.11%) |
Jun 25, 2019 | 170.14 | 170.50 | 164.83 | 165.06 | 2,213,807 | -4.86(-2.86%) |
Jun 24, 2019 | 170.94 | 171.77 | 169.56 | 169.92 | 1,787,791 | -1.91(-1.11%) |
Jun 21, 2019 | 171.51 | 173.68 | 171.26 | 171.83 | 2,121,458 | -0.87(-0.51%) |
Jun 20, 2019 | 173.75 | 175.07 | 171.19 | 172.70 | 1,200,393 | +2.38(+1.40%) |
Jun 19, 2019 | 170.54 | 172.15 | 168.44 | 170.31 | 1,314,431 | +0.92(+0.54%) |
Jun 18, 2019 | 164.27 | 172.78 | 163.75 | 169.40 | 2,524,124 | +7.45(+4.60%) |
Jun 17, 2019 | 165.97 | 165.97 | 161.83 | 161.95 | 2,100,419 | -4.03(-2.43%) |
Jun 14, 2019 | 165.53 | 166.60 | 162.88 | 165.98 | 2,330,237 | -3.18(-1.88%) |
Jun 13, 2019 | 169.77 | 171.06 | 167.81 | 169.16 | 1,754,274 | +0.29(+0.17%) |
Jun 12, 2019 | 172.15 | 172.94 | 167.87 | 168.87 | 2,861,157 | -9.43(-5.29%) |
Jun 11, 2019 | 182.98 | 183.34 | 177.78 | 178.29 | 1,574,330 | -0.14(-0.08%) |
Jun 10, 2019 | 175.56 | 180.86 | 175.56 | 178.44 | 1,809,527 | +4.19(+2.41%) |
Jun 07, 2019 | 173.26 | 176.65 | 172.33 | 174.25 | 1,734,865 | +1.90(+1.10%) |
Jun 06, 2019 | 170.20 | 172.91 | 169.55 | 172.34 | 1,702,314 | +2.17(+1.27%) |
Jun 05, 2019 | 169.09 | 170.96 | 167.01 | 170.18 | 2,085,743 | +1.77(+1.05%) |
Jun 04, 2019 | 162.91 | 168.76 | 161.25 | 168.40 | 2,569,781 | +4.88(+2.99%) |
Jun 03, 2019 | 163.79 | 165.63 | 159.65 | 163.52 | 2,584,806 | +0.54(+0.33%) |
May 31, 2019 | 164.56 | 166.09 | 162.90 | 162.98 | 1,689,224 | -3.74(-2.25%) |
May 30, 2019 | 166.10 | 170.06 | 165.69 | 166.72 | 1,353,104 | +0.95(+0.57%) |
May 29, 2019 | 165.33 | 166.52 | 163.06 | 165.77 | 2,749,348 | -1.23(-0.74%) |
May 28, 2019 | 171.31 | 171.74 | 166.75 | 167.00 | 2,734,867 | -2.78(-1.64%) |
May 24, 2019 | 174.34 | 175.46 | 169.60 | 169.78 | 2,290,797 | -3.31(-1.91%) |
May 23, 2019 | 171.56 | 173.50 | 170.13 | 173.10 | 1,981,465 | -1.61(-0.92%) |
May 22, 2019 | 173.03 | 175.97 | 172.82 | 174.71 | 1,213,305 | +0.25(+0.14%) |
May 21, 2019 | 174.18 | 176.05 | 173.13 | 174.46 | 2,176,344 | +3.55(+2.08%) |
May 20, 2019 | 176.07 | 177.02 | 170.57 | 170.91 | 3,475,355 | -10.31(-5.69%) |
May 17, 2019 | 180.23 | 186.68 | 180.14 | 181.23 | 2,618,529 | -0.28(-0.15%) |
May 16, 2019 | 179.25 | 183.39 | 177.96 | 181.51 | 1,887,236 | -0.95(-0.52%) |
May 15, 2019 | 178.43 | 184.72 | 177.95 | 182.46 | 1,723,442 | +2.84(+1.58%) |
May 14, 2019 | 177.77 | 181.13 | 176.85 | 179.62 | 1,741,916 | +3.86(+2.20%) |
May 13, 2019 | 178.56 | 179.22 | 174.49 | 175.76 | 3,060,305 | -8.96(-4.85%) |
May 10, 2019 | 183.96 | 186.21 | 181.00 | 184.72 | 1,881,642 | -0.68(-0.37%) |
May 09, 2019 | 182.94 | 186.65 | 180.17 | 185.40 | 2,077,371 | -1.01(-0.54%) |
May 08, 2019 | 185.28 | 188.26 | 183.96 | 186.41 | 1,665,898 | -0.21(-0.11%) |
May 07, 2019 | 187.51 | 188.46 | 181.87 | 186.62 | 3,143,404 | -4.29(-2.25%) |
May 06, 2019 | 186.99 | 191.61 | 185.51 | 190.91 | 1,374,595 | -3.02(-1.56%) |
May 03, 2019 | 193.57 | 194.90 | 192.44 | 193.94 | 1,347,458 | +0.88(+0.45%) |
May 02, 2019 | 190.37 | 193.57 | 189.85 | 193.06 | 1,435,668 | +2.69(+1.41%) |
May 01, 2019 | 194.18 | 195.12 | 190.31 | 190.37 | 1,217,966 | -3.24(-1.67%) |
Apr 30, 2019 | 192.49 | 194.89 | 191.62 | 193.61 | 1,718,860 | +1.22(+0.64%) |
Apr 29, 2019 | 192.96 | 193.89 | 190.77 | 192.39 | 1,722,414 | -0.25(-0.13%) |
Apr 26, 2019 | 189.48 | 193.39 | 186.30 | 192.64 | 3,069,788 | +1.22(+0.64%) |
Apr 25, 2019 | 189.48 | 195.54 | 189.01 | 191.42 | 5,097,600 | +9.00(+4.93%) |
Apr 24, 2019 | 182.15 | 186.66 | 181.63 | 182.42 | 2,786,394 | +0.62(+0.34%) |
Apr 23, 2019 | 182.01 | 183.17 | 180.52 | 181.81 | 2,194,712 | -0.41(-0.23%) |
Apr 22, 2019 | 183.21 | 183.64 | 180.23 | 182.22 | 1,261,081 | +0.42(+0.23%) |
Apr 18, 2019 | 183.62 | 184.14 | 181.52 | 181.80 | 1,510,413 | -1.42(-0.77%) |
Apr 17, 2019 | 184.19 | 184.78 | 181.35 | 183.21 | 1,764,590 | +1.56(+0.86%) |
Apr 16, 2019 | 181.54 | 183.76 | 180.96 | 181.66 | 1,661,765 | +1.69(+0.94%) |
Apr 15, 2019 | 180.49 | 180.49 | 177.29 | 179.97 | 1,520,643 | -1.19(-0.65%) |
Apr 12, 2019 | 181.18 | 182.29 | 179.65 | 181.15 | 1,244,821 | +2.59(+1.45%) |
Apr 11, 2019 | 178.57 | 180.58 | 177.81 | 178.57 | 1,279,475 | +0.44(+0.25%) |
Apr 10, 2019 | 177.16 | 178.85 | 176.04 | 178.13 | 1,554,018 | +0.35(+0.20%) |
Apr 09, 2019 | 179.04 | 179.16 | 176.57 | 177.77 | 1,857,291 | -2.91(-1.61%) |
Apr 08, 2019 | 180.70 | 181.66 | 178.59 | 180.69 | 1,835,500 | -1.47(-0.80%) |
Apr 05, 2019 | 180.34 | 182.75 | 179.21 | 182.15 | 2,299,904 | +3.84(+2.16%) |
Apr 04, 2019 | 176.96 | 180.91 | 176.70 | 178.31 | 2,295,614 | -0.48(-0.27%) |
Apr 03, 2019 | 175.13 | 180.22 | 173.82 | 178.78 | 3,475,173 | +6.80(+3.95%) |
Apr 02, 2019 | 172.74 | 173.43 | 170.83 | 171.99 | 1,458,967 | -0.41(-0.24%) |
Apr 01, 2019 | 169.88 | 172.69 | 169.36 | 172.40 | 1,944,063 | +5.31(+3.18%) |
Mar 29, 2019 | 165.93 | 167.81 | 165.28 | 167.09 | 1,695,974 | +3.11(+1.90%) |
Mar 28, 2019 | 165.93 | 167.07 | 162.51 | 163.98 | 1,784,374 | -1.83(-1.10%) |
Mar 27, 2019 | 168.17 | 168.76 | 165.30 | 165.81 | 1,488,438 | -2.25(-1.34%) |
Mar 26, 2019 | 167.77 | 170.53 | 167.08 | 168.06 | 1,767,639 | +0.90(+0.54%) |
Mar 25, 2019 | 167.10 | 168.76 | 165.14 | 167.16 | 1,348,685 | -0.34(-0.20%) |
Mar 22, 2019 | 170.17 | 172.15 | 167.06 | 167.50 | 2,362,043 | -4.06(-2.37%) |
Mar 21, 2019 | 164.08 | 174.16 | 164.08 | 171.56 | 3,324,467 | +7.52(+4.59%) |
Mar 20, 2019 | 167.24 | 168.65 | 162.97 | 164.03 | 2,214,080 | -3.37(-2.01%) |
Mar 19, 2019 | 168.27 | 170.18 | 167.07 | 167.40 | 2,237,362 | +0.23(+0.14%) |
Mar 18, 2019 | 168.67 | 170.11 | 165.60 | 167.17 | 2,192,174 | -2.03(-1.20%) |
Mar 15, 2019 | 168.23 | 174.37 | 167.31 | 169.20 | 6,599,734 | +5.44(+3.32%) |
Mar 14, 2019 | 158.63 | 165.53 | 158.63 | 163.76 | 3,905,925 | +5.68(+3.59%) |
Mar 13, 2019 | 160.59 | 160.59 | 157.72 | 158.09 | 2,324,310 | -1.53(-0.96%) |
Mar 12, 2019 | 160.36 | 160.69 | 158.54 | 159.62 | 1,762,724 | +0.05(+0.03%) |
Mar 11, 2019 | 157.36 | 160.56 | 157.26 | 159.57 | 2,187,665 | +2.95(+1.88%) |
Mar 08, 2019 | 152.79 | 157.16 | 151.77 | 156.62 | 2,095,314 | +1.55(+1.00%) |
Mar 07, 2019 | 156.32 | 156.35 | 152.97 | 155.07 | 2,637,453 | -1.88(-1.20%) |
Mar 06, 2019 | 160.95 | 161.35 | 156.02 | 156.96 | 3,247,240 | -4.04(-2.51%) |
Mar 05, 2019 | 164.16 | 164.45 | 159.79 | 160.99 | 2,772,140 | -3.92(-2.38%) |
Mar 04, 2019 | 164.53 | 167.25 | 163.79 | 164.91 | 2,455,737 | +0.95(+0.58%) |
Mar 01, 2019 | 164.82 | 166.11 | 163.17 | 163.97 | 1,631,581 | +0.61(+0.37%) |
Feb 28, 2019 | 163.42 | 164.24 | 162.25 | 163.36 | 1,789,117 | -1.03(-0.63%) |
Feb 27, 2019 | 164.79 | 165.32 | 161.72 | 164.39 | 1,895,630 | -1.26(-0.76%) |
Feb 26, 2019 | 165.95 | 167.28 | 165.31 | 165.65 | 1,622,915 | -0.97(-0.58%) |
Feb 25, 2019 | 169.12 | 169.19 | 166.45 | 166.61 | 1,981,068 | +0.35(+0.21%) |
Feb 22, 2019 | 163.68 | 166.90 | 162.44 | 166.26 | 2,921,561 | +0.37(+0.22%) |
Feb 21, 2019 | 169.02 | 169.62 | 165.66 | 165.89 | 2,063,307 | -3.14(-1.86%) |
Feb 20, 2019 | 168.07 | 169.95 | 167.50 | 169.03 | 2,277,459 | +1.76(+1.05%) |
Feb 19, 2019 | 167.86 | 169.77 | 167.19 | 167.27 | 1,672,561 | -0.72(-0.43%) |
Feb 15, 2019 | 168.86 | 169.91 | 166.37 | 168.00 | 2,494,155 | -0.22(-0.13%) |
Feb 14, 2019 | 167.04 | 171.84 | 167.04 | 168.22 | 2,082,861 | +0.30(+0.18%) |
Feb 13, 2019 | 167.06 | 169.73 | 166.32 | 167.92 | 2,182,524 | +1.63(+0.98%) |
Feb 12, 2019 | 165.13 | 167.11 | 164.48 | 166.29 | 2,115,209 | +3.09(+1.89%) |
Feb 11, 2019 | 162.93 | 164.20 | 162.20 | 163.20 | 1,813,973 | +0.58(+0.35%) |
Feb 08, 2019 | 160.19 | 162.94 | 159.24 | 162.62 | 1,836,930 | -0.39(-0.24%) |
Feb 07, 2019 | 162.35 | 163.92 | 160.73 | 163.01 | 2,334,364 | -1.28(-0.78%) |
Feb 06, 2019 | 161.72 | 167.47 | 161.42 | 164.29 | 3,642,770 | +3.16(+1.96%) |
Feb 05, 2019 | 160.10 | 161.83 | 159.28 | 161.13 | 2,533,505 | +0.49(+0.31%) |
Feb 04, 2019 | 159.98 | 161.37 | 158.52 | 160.64 | 1,871,886 | +0.36(+0.23%) |
Feb 01, 2019 | 157.89 | 160.95 | 157.17 | 160.28 | 3,116,993 | +2.96(+1.88%) |
Jan 31, 2019 | 157.34 | 160.40 | 155.72 | 157.32 | 3,284,750 | -1.25(-0.79%) |
Jan 30, 2019 | 155.32 | 160.05 | 154.60 | 158.57 | 4,180,883 | +5.51(+3.60%) |
Jan 29, 2019 | 157.09 | 157.68 | 152.06 | 153.06 | 3,685,212 | -0.99(-0.64%) |
Jan 28, 2019 | 148.43 | 154.92 | 147.49 | 154.05 | 4,865,254 | +0.53(+0.34%) |
Jan 25, 2019 | 151.24 | 154.75 | 148.20 | 153.52 | 7,717,781 | +3.98(+2.66%) |
Jan 24, 2019 | 139.38 | 150.45 | 139.17 | 149.54 | 14,454,930 | +20.29(+15.70%) |
Jan 23, 2019 | 130.50 | 131.98 | 127.63 | 129.25 | 3,735,252 | -0.52(-0.40%) |
Jan 22, 2019 | 135.77 | 135.93 | 128.42 | 129.77 | 4,014,502 | -7.11(-5.19%) |
Jan 18, 2019 | 132.93 | 139.04 | 132.75 | 136.88 | 4,074,857 | +5.37(+4.08%) |
Jan 17, 2019 | 127.99 | 131.69 | 126.77 | 131.51 | 1,988,235 | +2.79(+2.17%) |
Jan 16, 2019 | 130.01 | 131.50 | 128.62 | 128.72 | 2,063,566 | -1.16(-0.89%) |
Jan 15, 2019 | 131.10 | 132.07 | 128.84 | 129.88 | 1,567,200 | -0.40(-0.31%) |
Jan 14, 2019 | 131.96 | 132.03 | 128.61 | 130.28 | 3,490,974 | -3.41(-2.55%) |
Jan 11, 2019 | 133.54 | 136.44 | 132.57 | 133.69 | 2,459,121 | -0.43(-0.32%) |
Jan 10, 2019 | 132.74 | 135.04 | 131.17 | 134.12 | 2,121,749 | +0.53(+0.40%) |
Jan 09, 2019 | 128.68 | 134.21 | 128.28 | 133.59 | 3,553,406 | +6.56(+5.16%) |
Jan 08, 2019 | 130.09 | 130.31 | 123.72 | 127.03 | 2,960,357 | -2.19(-1.69%) |
Jan 07, 2019 | 128.46 | 130.87 | 127.45 | 129.22 | 1,497,323 | +1.14(+0.89%) |
Jan 04, 2019 | 124.39 | 128.24 | 123.71 | 128.08 | 2,292,794 | +5.97(+4.88%) |
Jan 03, 2019 | 125.42 | 126.49 | 121.85 | 122.11 | 2,274,030 | -6.19(-4.82%) |
Jan 02, 2019 | 123.81 | 129.55 | 123.75 | 128.30 | 1,844,803 | +1.98(+1.56%) |
Dec 31, 2018 | 126.89 | 127.93 | 124.60 | 126.32 | 1,721,805 | +0.69(+0.55%) |
Dec 28, 2018 | 123.94 | 128.06 | 123.68 | 125.63 | 2,465,050 | +1.99(+1.61%) |
Dec 27, 2018 | 118.66 | 123.65 | 118.29 | 123.64 | 1,954,126 | +2.26(+1.86%) |
Dec 26, 2018 | 115.93 | 121.47 | 113.77 | 121.38 | 3,491,295 | +7.01(+6.13%) |
Dec 24, 2018 | 117.42 | 118.21 | 114.31 | 114.36 | 1,406,937 | -3.60(-3.05%) |
Dec 21, 2018 | 119.77 | 122.45 | 117.58 | 117.97 | 4,218,116 | -1.07(-0.90%) |
Dec 20, 2018 | 122.57 | 123.34 | 117.49 | 119.03 | 4,670,394 | -2.61(-2.14%) |
Dec 19, 2018 | 125.78 | 130.28 | 120.53 | 121.64 | 3,903,211 | -6.32(-4.94%) |
Dec 18, 2018 | 127.12 | 132.06 | 126.42 | 127.96 | 2,628,057 | +2.09(+1.66%) |
Dec 17, 2018 | 125.27 | 129.12 | 124.25 | 125.87 | 2,613,487 | +0.29(+0.23%) |
Dec 14, 2018 | 126.29 | 127.53 | 124.24 | 125.58 | 3,648,637 | -3.14(-2.44%) |
Dec 13, 2018 | 129.42 | 130.40 | 127.77 | 128.73 | 1,793,796 | +0.29(+0.22%) |
Dec 12, 2018 | 130.87 | 131.51 | 127.46 | 128.44 | 3,251,177 | +0.15(+0.12%) |
Dec 11, 2018 | 130.26 | 134.30 | 127.45 | 128.29 | 2,281,287 | +0.44(+0.34%) |
Dec 10, 2018 | 127.38 | 129.15 | 125.39 | 127.85 | 2,947,129 | -0.20(-0.15%) |
Dec 07, 2018 | 135.09 | 135.16 | 127.50 | 128.05 | 3,324,929 | -7.14(-5.28%) |
Dec 06, 2018 | 134.51 | 136.75 | 131.78 | 135.19 | 5,998,934 | -3.67(-2.65%) |
Dec 04, 2018 | 147.07 | 147.50 | 137.77 | 138.87 | 5,635,617 | -9.49(-6.40%) |
Dec 03, 2018 | 148.34 | 150.06 | 145.80 | 148.36 | 3,998,105 | +3.74(+2.59%) |
Nov 30, 2018 | 140.97 | 144.82 | 138.97 | 144.62 | 4,002,597 | +3.88(+2.76%) |
Nov 29, 2018 | 140.34 | 142.74 | 139.88 | 140.74 | 2,093,896 | -1.01(-0.71%) |
Nov 28, 2018 | 135.98 | 141.81 | 133.60 | 141.74 | 3,468,510 | +6.46(+4.77%) |
Nov 27, 2018 | 133.97 | 136.17 | 133.50 | 135.28 | 2,181,384 | +0.03(+0.02%) |
Nov 26, 2018 | 134.98 | 135.40 | 132.83 | 135.25 | 1,696,279 | +2.63(+1.99%) |
Nov 23, 2018 | 131.65 | 135.63 | 131.65 | 132.62 | 940,900 | -0.53(-0.40%) |
Nov 21, 2018 | 133.15 | 133.15 | 133.15 | 0 | +0.99(+0.75%) | |
Nov 20, 2018 | 129.21 | 137.38 | 128.87 | 132.17 | 5,674,444 | -0.27(-0.20%) |
Nov 19, 2018 | 135.34 | 136.89 | 132.26 | 132.44 | 2,743,874 | -3.93(-2.88%) |
Nov 16, 2018 | 131.31 | 138.81 | 130.48 | 136.36 | 4,114,607 | +1.47(+1.09%) |
Nov 15, 2018 | 130.99 | 136.16 | 130.46 | 134.89 | 3,483,756 | +3.37(+2.56%) |
Nov 14, 2018 | 134.17 | 136.05 | 130.44 | 131.51 | 2,648,192 | -1.11(-0.84%) |
Nov 13, 2018 | 133.66 | 135.56 | 131.85 | 132.63 | 3,131,932 | +0.96(+0.73%) |
Nov 12, 2018 | 134.10 | 134.53 | 130.90 | 131.67 | 2,641,863 | -4.55(-3.34%) |
Nov 09, 2018 | 137.81 | 139.00 | 135.34 | 136.22 | 2,031,906 | -3.53(-2.53%) |
Nov 08, 2018 | 138.08 | 141.25 | 137.50 | 139.75 | 1,352,298 | -0.01(-0.01%) |
Nov 07, 2018 | 141.88 | 141.89 | 139.28 | 139.76 | 2,797,516 | -0.35(-0.25%) |
Nov 06, 2018 | 135.24 | 140.41 | 134.98 | 140.11 | 3,513,317 | +4.11(+3.02%) |
Nov 05, 2018 | 139.42 | 139.59 | 134.02 | 136.00 | 2,407,143 | -3.59(-2.57%) |
Nov 02, 2018 | 140.90 | 141.98 | 138.27 | 139.59 | 3,160,140 | -0.32(-0.23%) |
Nov 01, 2018 | 131.42 | 140.08 | 131.28 | 139.92 | 6,285,485 | +9.33(+7.15%) |
Oct 31, 2018 | 130.52 | 131.82 | 129.19 | 130.58 | 3,045,132 | +2.27(+1.77%) |
Oct 30, 2018 | 125.15 | 129.98 | 124.25 | 128.32 | 4,360,973 | +3.22(+2.57%) |
Oct 29, 2018 | 129.71 | 131.31 | 122.93 | 125.10 | 4,088,300 | -3.06(-2.39%) |
Oct 26, 2018 | 127.57 | 131.07 | 125.82 | 128.16 | 4,091,706 | -3.19(-2.43%) |
Oct 25, 2018 | 129.91 | 132.72 | 128.43 | 131.35 | 3,402,183 | +3.00(+2.33%) |
Oct 24, 2018 | 132.91 | 133.81 | 128.21 | 128.35 | 4,244,187 | -6.52(-4.84%) |
Oct 23, 2018 | 128.62 | 136.05 | 128.60 | 134.88 | 4,195,346 | +1.95(+1.47%) |
Oct 22, 2018 | 135.19 | 135.98 | 132.34 | 132.92 | 2,975,184 | -0.86(-0.64%) |
Oct 19, 2018 | 134.17 | 136.87 | 133.06 | 133.78 | 4,469,086 | +0.10(+0.08%) |
Oct 18, 2018 | 134.22 | 135.01 | 132.12 | 133.68 | 4,696,004 | -1.93(-1.42%) |
Oct 17, 2018 | 140.51 | 141.85 | 134.70 | 135.60 | 9,535,073 | +1.76(+1.31%) |
Oct 16, 2018 | 132.88 | 134.93 | 132.00 | 133.84 | 4,913,688 | +2.54(+1.94%) |
Oct 15, 2018 | 130.83 | 132.85 | 129.32 | 131.30 | 2,930,252 | -1.01(-0.77%) |
Oct 12, 2018 | 131.74 | 135.11 | 129.70 | 132.31 | 4,086,713 | +5.52(+4.35%) |
Oct 11, 2018 | 129.71 | 131.64 | 125.30 | 126.80 | 4,310,662 | -1.99(-1.55%) |
Oct 10, 2018 | 131.20 | 132.37 | 127.85 | 128.79 | 4,941,374 | -4.32(-3.25%) |
Oct 09, 2018 | 134.17 | 134.52 | 130.23 | 133.11 | 4,235,573 | -1.48(-1.10%) |
Oct 08, 2018 | 135.62 | 137.38 | 133.87 | 134.59 | 2,648,664 | -1.68(-1.23%) |
Oct 05, 2018 | 137.07 | 138.62 | 135.25 | 136.27 | 2,535,948 | -1.02(-0.75%) |
Oct 04, 2018 | 139.10 | 139.12 | 136.02 | 137.29 | 2,928,504 | -2.91(-2.08%) |
Oct 03, 2018 | 139.90 | 141.25 | 138.41 | 140.20 | 1,817,485 | +1.00(+0.72%) |
Oct 02, 2018 | 137.74 | 142.67 | 137.54 | 139.20 | 3,042,655 | +0.77(+0.56%) |