Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 143.20 | 144.46 | 140.06 | 143.43 | 2,526,938 | +2.18(+1.55%) |
Sep 27, 2019 | 142.31 | 143.66 | 139.97 | 141.24 | 2,608,453 | -0.29(-0.21%) |
Sep 26, 2019 | 147.32 | 147.69 | 141.22 | 141.53 | 3,741,450 | -5.13(-3.50%) |
Sep 25, 2019 | 148.78 | 149.73 | 146.37 | 146.67 | 1,891,975 | -2.54(-1.70%) |
Sep 24, 2019 | 151.93 | 152.70 | 148.09 | 149.21 | 1,955,533 | -2.12(-1.40%) |
Sep 23, 2019 | 151.72 | 152.50 | 150.89 | 151.32 | 2,330,632 | -1.16(-0.76%) |
Sep 20, 2019 | 156.42 | 157.53 | 152.43 | 152.49 | 2,881,606 | -3.15(-2.02%) |
Sep 19, 2019 | 152.15 | 157.51 | 151.74 | 155.63 | 2,133,096 | +4.03(+2.66%) |
Sep 18, 2019 | 151.68 | 153.03 | 150.60 | 151.60 | 1,869,974 | -1.00(-0.66%) |
Sep 17, 2019 | 155.05 | 156.62 | 151.93 | 152.60 | 1,720,130 | -3.78(-2.42%) |
Sep 16, 2019 | 151.16 | 156.49 | 151.16 | 156.38 | 1,649,539 | +4.39(+2.89%) |
Sep 13, 2019 | 151.28 | 154.01 | 150.76 | 151.99 | 2,322,917 | +1.77(+1.18%) |
Sep 12, 2019 | 156.03 | 156.17 | 150.00 | 150.22 | 3,558,802 | -2.75(-1.80%) |
Sep 11, 2019 | 155.36 | 156.34 | 151.36 | 152.97 | 2,322,545 | -2.93(-1.88%) |
Sep 10, 2019 | 153.44 | 157.76 | 151.44 | 155.90 | 3,107,727 | +2.67(+1.75%) |
Sep 09, 2019 | 146.62 | 153.63 | 146.13 | 153.22 | 3,117,159 | +7.90(+5.44%) |
Sep 06, 2019 | 142.55 | 146.19 | 141.73 | 145.32 | 2,149,775 | +2.65(+1.85%) |
Sep 05, 2019 | 146.35 | 146.35 | 142.62 | 142.68 | 2,214,992 | -1.83(-1.27%) |
Sep 04, 2019 | 147.82 | 148.90 | 144.13 | 144.51 | 2,027,433 | -1.94(-1.32%) |
Sep 03, 2019 | 144.40 | 146.77 | 143.74 | 146.45 | 3,168,577 | +0.96(+0.66%) |
Aug 30, 2019 | 144.85 | 146.81 | 144.13 | 145.49 | 1,644,001 | +1.39(+0.96%) |
Aug 29, 2019 | 140.87 | 144.41 | 140.71 | 144.10 | 2,164,458 | +4.77(+3.43%) |
Aug 28, 2019 | 138.22 | 141.15 | 137.49 | 139.32 | 2,479,953 | +1.12(+0.81%) |
Aug 27, 2019 | 144.75 | 145.08 | 138.17 | 138.21 | 2,957,272 | -6.27(-4.34%) |
Aug 26, 2019 | 145.73 | 146.00 | 143.81 | 144.48 | 1,618,451 | -0.37(-0.25%) |
Aug 23, 2019 | 146.46 | 148.42 | 143.90 | 144.85 | 2,330,431 | -2.34(-1.59%) |
Aug 22, 2019 | 153.45 | 153.45 | 146.84 | 147.19 | 2,180,923 | -6.20(-4.04%) |
Aug 21, 2019 | 153.69 | 155.01 | 152.66 | 153.39 | 1,337,348 | +1.12(+0.74%) |
Aug 20, 2019 | 153.60 | 154.99 | 151.84 | 152.27 | 1,323,388 | -1.73(-1.12%) |
Aug 19, 2019 | 154.06 | 155.70 | 153.77 | 154.00 | 1,339,235 | +1.64(+1.08%) |
Aug 16, 2019 | 151.49 | 154.18 | 151.49 | 152.35 | 1,581,031 | +1.46(+0.96%) |
Aug 15, 2019 | 152.15 | 152.33 | 148.47 | 150.90 | 1,850,326 | -0.45(-0.30%) |
Aug 14, 2019 | 157.42 | 157.66 | 151.22 | 151.35 | 3,004,707 | -8.78(-5.48%) |
Aug 13, 2019 | 156.48 | 160.71 | 156.48 | 160.13 | 1,406,030 | +3.65(+2.33%) |
Aug 12, 2019 | 159.10 | 160.30 | 155.94 | 156.48 | 1,286,477 | -4.05(-2.53%) |
Aug 09, 2019 | 157.33 | 161.43 | 157.15 | 160.54 | 1,762,004 | +3.12(+1.98%) |
Aug 08, 2019 | 157.44 | 158.73 | 155.79 | 157.42 | 1,683,637 | +0.11(+0.07%) |
Aug 07, 2019 | 152.67 | 157.64 | 151.54 | 157.31 | 1,911,689 | +2.61(+1.69%) |
Aug 06, 2019 | 154.02 | 155.37 | 150.79 | 154.70 | 3,268,233 | +4.46(+2.97%) |
Aug 05, 2019 | 153.41 | 154.28 | 148.47 | 150.24 | 2,719,814 | -5.27(-3.39%) |
Aug 02, 2019 | 158.62 | 159.83 | 153.39 | 155.51 | 2,016,955 | -2.82(-1.78%) |
Aug 01, 2019 | 160.67 | 163.47 | 155.95 | 158.33 | 3,361,128 | -2.23(-1.39%) |
Jul 31, 2019 | 163.98 | 164.09 | 159.94 | 160.56 | 2,134,937 | -2.20(-1.35%) |
Jul 30, 2019 | 161.17 | 162.94 | 159.86 | 162.76 | 930,129 | +0.01(+0.01%) |
Jul 29, 2019 | 157.59 | 162.98 | 157.59 | 162.75 | 1,654,600 | +4.67(+2.95%) |
Jul 26, 2019 | 158.19 | 158.39 | 156.79 | 158.08 | 1,906,889 | +0.71(+0.45%) |
Jul 25, 2019 | 161.31 | 161.47 | 156.95 | 157.37 | 2,159,738 | -4.47(-2.76%) |
Jul 24, 2019 | 161.48 | 162.09 | 156.39 | 161.84 | 1,923,101 | -0.77(-0.48%) |
Jul 23, 2019 | 161.09 | 163.43 | 159.37 | 162.62 | 1,738,606 | +1.41(+0.87%) |
Jul 22, 2019 | 164.20 | 164.20 | 161.07 | 161.21 | 1,785,391 | -2.91(-1.77%) |
Jul 19, 2019 | 167.81 | 167.81 | 163.92 | 164.12 | 1,186,064 | -3.07(-1.84%) |
Jul 18, 2019 | 167.99 | 169.44 | 164.69 | 167.19 | 1,819,937 | -1.46(-0.86%) |
Jul 17, 2019 | 168.58 | 171.83 | 168.25 | 168.64 | 1,618,956 | -1.40(-0.82%) |
Jul 16, 2019 | 167.76 | 172.08 | 166.92 | 170.04 | 3,235,994 | +2.77(+1.65%) |
Jul 15, 2019 | 169.18 | 169.91 | 166.64 | 167.27 | 1,911,692 | -2.06(-1.22%) |
Jul 12, 2019 | 165.26 | 169.80 | 164.65 | 169.33 | 4,044,811 | +3.66(+2.21%) |
Jul 11, 2019 | 169.64 | 175.53 | 163.47 | 165.68 | 10,651,699 | +14.01(+9.24%) |
Jul 10, 2019 | 151.12 | 152.40 | 150.52 | 151.66 | 1,003,920 | +0.74(+0.49%) |
Jul 09, 2019 | 151.36 | 152.43 | 150.66 | 150.93 | 1,065,844 | -1.89(-1.24%) |
Jul 08, 2019 | 154.25 | 154.44 | 151.34 | 152.82 | 1,272,439 | -1.62(-1.05%) |
Jul 05, 2019 | 154.98 | 156.09 | 153.87 | 154.43 | 913,122 | -1.31(-0.84%) |
Jul 03, 2019 | 153.37 | 156.79 | 153.07 | 155.75 | 1,227,021 | +2.85(+1.87%) |
Jul 02, 2019 | 150.16 | 152.92 | 148.65 | 152.89 | 1,839,362 | +2.89(+1.93%) |
Jul 01, 2019 | 150.16 | 151.03 | 149.21 | 150.00 | 1,816,269 | +1.13(+0.76%) |
Jun 28, 2019 | 149.34 | 150.37 | 147.88 | 148.87 | 3,438,920 | -0.32(-0.22%) |
Jun 27, 2019 | 148.61 | 149.96 | 147.74 | 149.19 | 1,441,705 | +0.93(+0.62%) |
Jun 26, 2019 | 151.42 | 151.79 | 147.76 | 148.26 | 1,619,676 | -3.00(-1.98%) |
Jun 25, 2019 | 150.77 | 151.96 | 150.09 | 151.26 | 1,318,446 | -0.36(-0.24%) |
Jun 24, 2019 | 152.13 | 152.13 | 150.25 | 151.62 | 1,486,321 | -0.65(-0.43%) |
Jun 21, 2019 | 151.45 | 153.65 | 149.88 | 152.27 | 3,233,076 | +1.32(+0.88%) |
Jun 20, 2019 | 151.77 | 151.96 | 150.01 | 150.95 | 1,636,551 | -0.43(-0.28%) |
Jun 19, 2019 | 151.18 | 152.79 | 149.26 | 151.37 | 2,525,682 | +0.34(+0.23%) |
Jun 18, 2019 | 151.18 | 152.19 | 149.95 | 151.03 | 1,652,907 | +0.69(+0.46%) |
Jun 17, 2019 | 149.73 | 150.87 | 149.32 | 150.34 | 1,036,121 | +0.66(+0.44%) |
Jun 14, 2019 | 149.61 | 151.10 | 148.06 | 149.68 | 1,559,441 | +0.28(+0.19%) |
Jun 13, 2019 | 147.88 | 149.48 | 146.95 | 149.40 | 1,007,545 | +1.93(+1.31%) |
Jun 12, 2019 | 147.21 | 147.81 | 146.08 | 147.47 | 1,314,414 | -0.27(-0.19%) |
Jun 11, 2019 | 148.25 | 149.65 | 147.46 | 147.74 | 1,337,030 | -0.18(-0.12%) |
Jun 10, 2019 | 149.17 | 149.75 | 147.72 | 147.92 | 1,550,978 | -0.87(-0.58%) |
Jun 07, 2019 | 145.93 | 149.29 | 145.44 | 148.79 | 1,970,918 | +3.54(+2.44%) |
Jun 06, 2019 | 145.23 | 146.14 | 144.68 | 145.25 | 1,376,499 | -0.09(-0.06%) |
Jun 05, 2019 | 146.82 | 146.82 | 143.75 | 145.33 | 2,321,997 | -0.23(-0.16%) |
Jun 04, 2019 | 143.52 | 146.26 | 143.08 | 145.56 | 2,382,398 | +3.44(+2.42%) |
Jun 03, 2019 | 139.47 | 142.91 | 139.37 | 142.12 | 2,623,811 | +2.26(+1.61%) |
May 31, 2019 | 138.79 | 140.20 | 137.02 | 139.86 | 2,514,050 | +0.03(+0.02%) |
May 30, 2019 | 140.04 | 141.42 | 138.90 | 139.83 | 1,355,501 | -0.40(-0.28%) |
May 29, 2019 | 137.89 | 140.75 | 136.47 | 140.23 | 2,144,170 | +1.81(+1.31%) |
May 28, 2019 | 141.00 | 141.89 | 138.20 | 138.42 | 4,752,340 | -2.82(-2.00%) |
May 24, 2019 | 142.06 | 142.52 | 140.55 | 141.24 | 2,380,913 | -0.50(-0.35%) |
May 23, 2019 | 143.01 | 144.00 | 140.80 | 141.74 | 2,463,643 | -2.66(-1.84%) |
May 22, 2019 | 146.43 | 146.43 | 142.56 | 144.41 | 2,678,614 | -1.73(-1.18%) |
May 21, 2019 | 145.69 | 147.62 | 144.51 | 146.14 | 3,153,376 | +0.94(+0.64%) |
May 20, 2019 | 145.51 | 147.24 | 144.38 | 145.20 | 2,147,146 | -1.12(-0.77%) |
May 17, 2019 | 144.93 | 148.35 | 144.69 | 146.33 | 1,649,293 | +1.01(+0.70%) |
May 16, 2019 | 146.47 | 149.33 | 144.94 | 145.31 | 2,337,574 | -1.40(-0.95%) |
May 15, 2019 | 146.60 | 147.39 | 142.89 | 146.71 | 2,216,205 | -0.02(-0.01%) |
May 14, 2019 | 148.65 | 149.95 | 146.69 | 146.73 | 2,932,594 | -1.92(-1.29%) |
May 13, 2019 | 146.89 | 148.97 | 145.67 | 148.65 | 2,477,499 | -1.06(-0.71%) |
May 10, 2019 | 147.53 | 149.93 | 144.97 | 149.71 | 2,323,552 | +2.44(+1.66%) |
May 09, 2019 | 146.31 | 148.70 | 145.52 | 147.27 | 1,780,315 | -0.61(-0.42%) |
May 08, 2019 | 146.45 | 149.10 | 144.97 | 147.88 | 1,905,933 | +1.28(+0.87%) |
May 07, 2019 | 148.91 | 150.14 | 144.77 | 146.61 | 2,487,586 | -3.44(-2.29%) |
May 06, 2019 | 142.83 | 150.57 | 141.97 | 150.05 | 3,439,139 | +5.64(+3.91%) |
May 03, 2019 | 149.45 | 149.99 | 141.55 | 144.41 | 6,098,490 | -5.09(-3.41%) |
May 02, 2019 | 154.75 | 154.95 | 144.10 | 149.50 | 5,170,238 | -3.57(-2.33%) |
May 01, 2019 | 150.16 | 153.86 | 149.57 | 153.07 | 3,387,945 | +2.99(+1.99%) |
Apr 30, 2019 | 152.27 | 152.29 | 147.54 | 150.09 | 3,630,259 | -1.73(-1.14%) |
Apr 29, 2019 | 152.07 | 152.49 | 149.59 | 151.81 | 1,900,045 | -0.26(-0.17%) |
Apr 26, 2019 | 148.45 | 152.28 | 148.38 | 152.07 | 2,480,607 | +3.90(+2.63%) |
Apr 25, 2019 | 144.79 | 149.03 | 143.75 | 148.17 | 2,424,464 | +2.45(+1.68%) |
Apr 24, 2019 | 144.93 | 145.93 | 143.18 | 145.72 | 1,927,439 | +0.38(+0.26%) |
Apr 23, 2019 | 140.57 | 147.20 | 140.50 | 145.34 | 4,614,099 | +5.51(+3.94%) |
Apr 22, 2019 | 141.27 | 143.36 | 139.60 | 139.83 | 2,809,027 | -0.95(-0.68%) |
Apr 18, 2019 | 137.91 | 140.84 | 136.29 | 140.79 | 5,659,709 | +3.32(+2.41%) |
Apr 17, 2019 | 142.78 | 143.40 | 134.13 | 137.47 | 9,151,747 | -5.24(-3.67%) |
Apr 16, 2019 | 157.51 | 158.04 | 142.22 | 142.72 | 6,754,907 | -12.08(-7.80%) |
Apr 15, 2019 | 152.78 | 156.39 | 151.33 | 154.79 | 2,825,471 | +3.04(+2.01%) |
Apr 12, 2019 | 155.85 | 155.91 | 150.93 | 151.75 | 3,802,349 | -3.22(-2.08%) |
Apr 11, 2019 | 159.03 | 159.10 | 153.41 | 154.97 | 3,564,522 | -3.96(-2.49%) |
Apr 10, 2019 | 159.16 | 160.34 | 157.69 | 158.93 | 2,203,713 | -0.88(-0.55%) |
Apr 09, 2019 | 157.29 | 161.47 | 156.08 | 159.81 | 2,902,602 | +1.63(+1.03%) |
Apr 08, 2019 | 157.01 | 158.30 | 155.58 | 158.17 | 2,524,150 | +1.20(+0.76%) |
Apr 05, 2019 | 153.69 | 158.22 | 153.43 | 156.97 | 3,908,181 | +4.39(+2.88%) |
Apr 04, 2019 | 150.24 | 152.75 | 149.63 | 152.58 | 1,803,382 | +2.34(+1.56%) |
Apr 03, 2019 | 150.47 | 152.34 | 149.29 | 150.24 | 2,419,784 | +0.36(+0.24%) |
Apr 02, 2019 | 153.50 | 153.53 | 149.79 | 149.88 | 2,870,866 | -3.07(-2.01%) |
Apr 01, 2019 | 153.66 | 154.10 | 151.60 | 152.95 | 2,005,031 | +0.99(+0.65%) |
Mar 29, 2019 | 151.26 | 152.87 | 149.96 | 151.96 | 3,526,338 | +1.07(+0.71%) |
Mar 28, 2019 | 150.98 | 152.16 | 150.03 | 150.89 | 1,780,813 | -0.09(-0.06%) |
Mar 27, 2019 | 151.61 | 152.85 | 149.84 | 150.98 | 2,063,470 | -0.90(-0.59%) |
Mar 26, 2019 | 155.33 | 155.50 | 151.10 | 151.88 | 2,766,481 | -2.86(-1.85%) |
Mar 25, 2019 | 156.27 | 156.27 | 153.50 | 154.75 | 1,750,886 | -2.19(-1.40%) |
Mar 22, 2019 | 158.99 | 159.34 | 156.12 | 156.94 | 1,688,663 | -2.63(-1.65%) |
Mar 21, 2019 | 157.80 | 160.36 | 157.80 | 159.56 | 1,719,785 | +0.94(+0.60%) |
Mar 20, 2019 | 162.71 | 163.86 | 158.43 | 158.62 | 2,449,661 | -4.64(-2.84%) |
Mar 19, 2019 | 158.63 | 163.85 | 158.23 | 163.26 | 3,653,484 | +5.36(+3.39%) |
Mar 18, 2019 | 157.28 | 158.71 | 157.28 | 157.90 | 1,760,876 | +0.62(+0.40%) |
Mar 15, 2019 | 160.16 | 161.20 | 157.07 | 157.28 | 3,972,210 | -2.94(-1.83%) |
Mar 14, 2019 | 159.53 | 161.65 | 159.03 | 160.22 | 3,974,199 | +1.47(+0.93%) |
Mar 13, 2019 | 156.36 | 160.25 | 155.86 | 158.74 | 2,814,655 | +3.50(+2.25%) |
Mar 12, 2019 | 155.41 | 157.66 | 155.01 | 155.25 | 2,114,275 | +0.63(+0.41%) |
Mar 11, 2019 | 154.31 | 155.87 | 153.49 | 154.61 | 2,212,757 | +0.46(+0.30%) |
Mar 08, 2019 | 153.97 | 156.62 | 153.59 | 154.15 | 2,129,455 | -0.60(-0.39%) |
Mar 07, 2019 | 155.97 | 156.78 | 153.43 | 154.75 | 3,552,446 | -1.04(-0.67%) |
Mar 06, 2019 | 160.42 | 160.50 | 155.43 | 155.78 | 2,583,539 | -4.91(-3.06%) |
Mar 05, 2019 | 162.40 | 163.09 | 158.92 | 160.70 | 4,168,837 | -1.48(-0.91%) |
Mar 04, 2019 | 169.07 | 170.03 | 161.47 | 162.18 | 3,224,315 | -6.21(-3.69%) |
Mar 01, 2019 | 166.26 | 170.36 | 165.66 | 168.38 | 3,334,854 | +3.60(+2.18%) |
Feb 28, 2019 | 170.11 | 170.94 | 163.65 | 164.79 | 5,587,780 | -5.93(-3.48%) |
Feb 27, 2019 | 176.60 | 177.01 | 169.57 | 170.72 | 4,917,816 | -7.02(-3.95%) |
Feb 26, 2019 | 181.02 | 181.02 | 177.64 | 177.74 | 2,001,609 | -3.28(-1.81%) |
Feb 25, 2019 | 183.79 | 184.72 | 180.59 | 181.02 | 1,722,326 | -2.03(-1.11%) |
Feb 22, 2019 | 181.39 | 183.62 | 179.62 | 183.05 | 1,835,583 | +1.79(+0.99%) |
Feb 21, 2019 | 183.26 | 184.19 | 180.08 | 181.25 | 1,689,279 | -2.12(-1.16%) |
Feb 20, 2019 | 186.80 | 186.95 | 182.95 | 183.38 | 3,023,400 | -3.93(-2.10%) |
Feb 19, 2019 | 186.80 | 188.11 | 185.19 | 187.31 | 3,396,114 | +0.39(+0.21%) |
Feb 15, 2019 | 183.12 | 187.16 | 182.33 | 186.92 | 3,009,234 | +5.34(+2.94%) |
Feb 14, 2019 | 178.02 | 181.68 | 176.93 | 181.58 | 2,498,743 | +3.23(+1.81%) |
Feb 13, 2019 | 175.22 | 178.87 | 175.00 | 178.35 | 2,361,724 | +3.48(+1.99%) |
Feb 12, 2019 | 173.40 | 176.01 | 172.14 | 174.88 | 2,993,985 | +2.11(+1.22%) |
Feb 11, 2019 | 171.56 | 172.90 | 170.87 | 172.77 | 3,953,941 | +1.44(+0.84%) |
Feb 08, 2019 | 175.07 | 175.33 | 170.51 | 171.33 | 3,213,858 | -4.34(-2.47%) |
Feb 07, 2019 | 175.59 | 176.47 | 173.44 | 175.67 | 2,486,873 | -1.44(-0.81%) |
Feb 06, 2019 | 175.61 | 177.60 | 174.97 | 177.10 | 2,397,065 | +0.97(+0.55%) |
Feb 05, 2019 | 182.06 | 182.59 | 175.72 | 176.13 | 3,913,594 | -5.31(-2.93%) |
Feb 04, 2019 | 181.69 | 182.68 | 179.04 | 181.44 | 3,537,965 | -1.88(-1.02%) |
Feb 01, 2019 | 184.21 | 188.35 | 178.17 | 183.32 | 5,892,815 | -5.43(-2.88%) |
Jan 31, 2019 | 188.44 | 190.87 | 187.85 | 188.75 | 3,055,724 | +0.01(+0.00%) |
Jan 30, 2019 | 188.22 | 189.20 | 184.45 | 188.74 | 2,878,812 | +1.33(+0.71%) |
Jan 29, 2019 | 183.75 | 187.50 | 183.54 | 187.41 | 1,647,186 | +3.13(+1.70%) |
Jan 28, 2019 | 184.74 | 185.00 | 182.42 | 184.28 | 1,598,608 | -1.13(-0.61%) |
Jan 25, 2019 | 184.15 | 185.97 | 183.76 | 185.42 | 2,105,310 | +3.03(+1.66%) |
Jan 24, 2019 | 185.52 | 186.50 | 182.36 | 182.38 | 2,035,916 | -3.64(-1.96%) |
Jan 23, 2019 | 183.74 | 186.77 | 183.22 | 186.02 | 2,372,968 | +3.63(+1.99%) |
Jan 22, 2019 | 182.92 | 184.62 | 181.85 | 182.40 | 3,917,799 | -1.65(-0.90%) |
Jan 18, 2019 | 185.58 | 187.02 | 183.85 | 184.05 | 2,669,005 | +0.31(+0.17%) |
Jan 17, 2019 | 184.60 | 185.83 | 182.40 | 183.74 | 2,649,502 | -2.11(-1.13%) |
Jan 16, 2019 | 185.52 | 187.41 | 184.99 | 185.84 | 3,081,113 | +0.17(+0.09%) |
Jan 15, 2019 | 181.70 | 186.41 | 181.23 | 185.67 | 3,118,556 | +4.25(+2.34%) |
Jan 14, 2019 | 182.96 | 183.82 | 181.07 | 181.42 | 2,635,781 | -2.47(-1.34%) |
Jan 11, 2019 | 179.35 | 184.05 | 179.06 | 183.89 | 4,153,562 | +2.72(+1.50%) |
Jan 10, 2019 | 179.61 | 181.33 | 177.79 | 181.17 | 2,799,214 | +1.35(+0.75%) |
Jan 09, 2019 | 180.50 | 180.50 | 176.74 | 179.82 | 4,350,292 | +0.40(+0.22%) |
Jan 08, 2019 | 177.14 | 179.74 | 174.77 | 179.42 | 2,976,290 | +3.24(+1.84%) |
Jan 07, 2019 | 178.16 | 179.19 | 175.97 | 176.18 | 2,413,354 | -2.07(-1.16%) |
Jan 04, 2019 | 176.55 | 180.55 | 175.04 | 178.25 | 3,108,106 | +2.95(+1.68%) |
Jan 03, 2019 | 175.71 | 178.30 | 174.30 | 175.30 | 3,826,421 | -1.51(-0.86%) |
Jan 02, 2019 | 177.30 | 178.49 | 174.10 | 176.81 | 3,681,937 | -2.60(-1.45%) |
Dec 31, 2018 | 180.50 | 181.31 | 177.60 | 179.41 | 3,039,086 | -0.69(-0.38%) |
Dec 28, 2018 | 182.26 | 183.46 | 178.29 | 180.10 | 2,985,416 | -2.02(-1.11%) |
Dec 27, 2018 | 175.47 | 182.12 | 173.24 | 182.12 | 4,894,469 | +4.88(+2.75%) |
Dec 26, 2018 | 169.79 | 177.50 | 167.38 | 177.25 | 5,332,211 | +9.09(+5.40%) |
Dec 24, 2018 | 170.51 | 171.39 | 166.75 | 168.16 | 2,740,566 | -3.11(-1.81%) |
Dec 21, 2018 | 168.66 | 176.90 | 167.31 | 171.27 | 7,661,813 | +1.42(+0.83%) |
Dec 20, 2018 | 184.03 | 184.03 | 168.43 | 169.85 | 9,219,110 | -12.75(-6.98%) |
Dec 19, 2018 | 181.41 | 190.00 | 180.15 | 182.60 | 5,030,217 | +1.17(+0.65%) |
Dec 18, 2018 | 190.37 | 191.19 | 179.79 | 181.43 | 3,938,064 | -6.23(-3.32%) |
Dec 17, 2018 | 189.88 | 191.64 | 186.61 | 187.67 | 4,165,682 | -6.34(-3.27%) |
Dec 14, 2018 | 199.17 | 199.87 | 191.44 | 194.00 | 3,844,985 | -6.22(-3.10%) |
Dec 13, 2018 | 198.40 | 201.88 | 195.88 | 200.22 | 3,262,745 | +4.02(+2.05%) |
Dec 12, 2018 | 196.99 | 199.51 | 195.94 | 196.20 | 2,145,361 | +1.65(+0.85%) |
Dec 11, 2018 | 196.23 | 198.49 | 192.77 | 194.54 | 1,410,334 | -0.13(-0.07%) |
Dec 10, 2018 | 195.19 | 195.99 | 188.48 | 194.68 | 2,136,167 | -0.03(-0.01%) |
Dec 07, 2018 | 201.58 | 203.21 | 192.97 | 194.70 | 2,706,162 | -7.73(-3.82%) |
Dec 06, 2018 | 204.08 | 204.78 | 195.18 | 202.43 | 3,021,978 | -3.35(-1.63%) |
Dec 04, 2018 | 212.97 | 213.67 | 205.26 | 205.78 | 2,697,164 | -6.61(-3.11%) |
Dec 03, 2018 | 212.38 | 214.06 | 208.57 | 212.40 | 2,862,541 | +1.38(+0.65%) |
Nov 30, 2018 | 210.84 | 211.57 | 207.75 | 211.02 | 2,583,895 | +0.81(+0.39%) |
Nov 29, 2018 | 208.30 | 211.44 | 206.81 | 210.21 | 1,995,971 | +0.76(+0.36%) |
Nov 28, 2018 | 204.59 | 210.21 | 203.55 | 209.45 | 2,758,114 | +4.65(+2.27%) |
Nov 27, 2018 | 203.91 | 205.22 | 202.35 | 204.80 | 2,411,949 | +0.49(+0.24%) |
Nov 26, 2018 | 201.33 | 206.29 | 199.82 | 204.31 | 2,314,187 | +4.84(+2.42%) |
Nov 23, 2018 | 197.28 | 201.36 | 195.72 | 199.47 | 566,765 | +1.37(+0.69%) |
Nov 21, 2018 | 198.10 | 198.10 | 198.10 | 0 | +1.82(+0.93%) | |
Nov 20, 2018 | 199.54 | 200.11 | 195.77 | 196.28 | 1,905,927 | -3.22(-1.62%) |
Nov 19, 2018 | 203.90 | 203.90 | 197.87 | 199.50 | 1,465,300 | -2.39(-1.18%) |
Nov 16, 2018 | 201.41 | 203.20 | 200.64 | 201.89 | 1,902,274 | +0.87(+0.43%) |
Nov 15, 2018 | 199.86 | 201.62 | 197.06 | 201.02 | 2,545,187 | +0.42(+0.21%) |
Nov 14, 2018 | 201.74 | 202.78 | 199.25 | 200.60 | 2,905,681 | -0.66(-0.33%) |
Nov 13, 2018 | 205.40 | 206.28 | 200.51 | 201.26 | 3,017,377 | -4.13(-2.01%) |
Nov 12, 2018 | 205.07 | 207.03 | 204.47 | 205.39 | 2,098,333 | -0.22(-0.11%) |
Nov 09, 2018 | 208.46 | 208.76 | 204.77 | 205.60 | 1,899,839 | -2.68(-1.29%) |
Nov 08, 2018 | 208.39 | 208.95 | 207.18 | 208.29 | 3,972,729 | +0.19(+0.09%) |
Nov 07, 2018 | 205.94 | 209.95 | 205.94 | 208.10 | 3,424,885 | +5.72(+2.82%) |
Nov 06, 2018 | 203.15 | 204.01 | 201.67 | 202.38 | 2,261,996 | -1.19(-0.58%) |
Nov 05, 2018 | 202.16 | 204.59 | 201.53 | 203.57 | 1,434,684 | +2.24(+1.11%) |
Nov 02, 2018 | 204.76 | 205.94 | 200.33 | 201.34 | 2,414,945 | -2.98(-1.46%) |
Nov 01, 2018 | 206.89 | 210.39 | 200.40 | 204.31 | 4,356,334 | +2.33(+1.16%) |
Oct 31, 2018 | 200.27 | 202.58 | 197.70 | 201.98 | 2,977,579 | +3.35(+1.69%) |
Oct 30, 2018 | 196.40 | 198.99 | 194.85 | 198.62 | 2,110,750 | +3.20(+1.64%) |
Oct 29, 2018 | 196.90 | 202.16 | 192.76 | 195.42 | 2,104,603 | +0.17(+0.09%) |
Oct 26, 2018 | 196.63 | 196.84 | 192.79 | 195.25 | 3,026,489 | -3.48(-1.75%) |
Oct 25, 2018 | 191.40 | 200.19 | 190.09 | 198.73 | 3,823,644 | +7.98(+4.18%) |
Oct 24, 2018 | 198.16 | 199.25 | 190.43 | 190.75 | 3,040,247 | -7.95(-4.00%) |
Oct 23, 2018 | 194.76 | 199.40 | 193.67 | 198.70 | 1,952,031 | +1.45(+0.74%) |
Oct 22, 2018 | 198.17 | 199.75 | 195.92 | 197.25 | 1,477,807 | -1.13(-0.57%) |
Oct 19, 2018 | 201.87 | 203.02 | 197.43 | 198.38 | 2,175,706 | -2.59(-1.29%) |
Oct 18, 2018 | 199.65 | 201.29 | 197.50 | 200.97 | 1,984,961 | +1.46(+0.73%) |
Oct 17, 2018 | 199.50 | 200.47 | 197.63 | 199.51 | 1,542,022 | -0.72(-0.36%) |
Oct 16, 2018 | 195.39 | 200.71 | 194.97 | 200.23 | 2,951,519 | +7.59(+3.94%) |
Oct 15, 2018 | 194.42 | 195.61 | 192.55 | 192.63 | 1,896,088 | -2.99(-1.53%) |
Oct 12, 2018 | 196.26 | 198.23 | 194.59 | 195.63 | 2,775,181 | +1.03(+0.53%) |
Oct 11, 2018 | 197.99 | 199.11 | 191.51 | 194.60 | 3,816,597 | -3.75(-1.89%) |
Oct 10, 2018 | 201.99 | 203.44 | 198.10 | 198.35 | 2,714,518 | -3.84(-1.90%) |
Oct 09, 2018 | 200.27 | 203.37 | 199.81 | 202.19 | 1,867,348 | +1.08(+0.54%) |
Oct 08, 2018 | 202.90 | 203.54 | 198.40 | 201.12 | 2,859,494 | -2.66(-1.31%) |
Oct 05, 2018 | 201.21 | 204.05 | 201.03 | 203.78 | 2,542,187 | +2.93(+1.46%) |
Oct 04, 2018 | 200.65 | 201.61 | 199.29 | 200.85 | 2,458,023 | +0.27(+0.14%) |
Oct 03, 2018 | 201.22 | 201.76 | 198.74 | 200.58 | 2,223,450 | +1.64(+0.83%) |
Oct 02, 2018 | 199.32 | 199.91 | 198.24 | 198.94 | 2,402,529 | -0.32(-0.16%) |