Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 148.92 | 155.68 | 145.67 | 154.94 | 5,241,249 | -0.26(-0.17%) |
Jul 30, 2019 | 151.94 | 156.21 | 151.52 | 155.20 | 2,008,981 | +1.31(+0.85%) |
Jul 29, 2019 | 155.25 | 156.39 | 153.53 | 153.89 | 1,078,903 | -1.49(-0.96%) |
Jul 26, 2019 | 153.44 | 156.55 | 153.35 | 155.38 | 896,600 | +2.41(+1.58%) |
Jul 25, 2019 | 152.84 | 155.26 | 152.07 | 152.97 | 955,696 | +0.63(+0.41%) |
Jul 24, 2019 | 148.71 | 152.76 | 147.92 | 152.34 | 1,202,376 | +3.60(+2.42%) |
Jul 23, 2019 | 146.65 | 151.66 | 146.52 | 148.74 | 1,016,377 | +1.98(+1.35%) |
Jul 22, 2019 | 145.23 | 146.95 | 143.82 | 146.76 | 904,024 | +2.65(+1.84%) |
Jul 19, 2019 | 145.70 | 146.24 | 143.61 | 144.11 | 906,900 | -1.09(-0.75%) |
Jul 18, 2019 | 147.52 | 147.97 | 143.59 | 145.20 | 1,406,733 | -2.89(-1.95%) |
Jul 17, 2019 | 151.11 | 152.31 | 147.28 | 148.09 | 1,164,215 | -3.36(-2.22%) |
Jul 16, 2019 | 154.54 | 156.80 | 148.88 | 151.45 | 1,393,742 | -2.82(-1.83%) |
Jul 15, 2019 | 152.07 | 154.38 | 151.01 | 154.27 | 548,277 | +1.97(+1.29%) |
Jul 12, 2019 | 151.00 | 153.30 | 150.48 | 152.30 | 952,000 | +0.84(+0.55%) |
Jul 11, 2019 | 151.36 | 152.96 | 149.75 | 151.46 | 945,703 | +0.10(+0.07%) |
Jul 10, 2019 | 148.30 | 152.50 | 148.22 | 151.36 | 1,196,400 | +4.12(+2.80%) |
Jul 09, 2019 | 144.39 | 147.30 | 144.39 | 147.24 | 1,349,732 | +2.95(+2.04%) |
Jul 08, 2019 | 145.37 | 145.42 | 142.76 | 144.29 | 1,306,688 | -2.02(-1.38%) |
Jul 05, 2019 | 145.52 | 146.43 | 144.65 | 146.31 | 679,600 | +0.45(+0.31%) |
Jul 03, 2019 | 147.02 | 147.68 | 144.81 | 145.86 | 576,600 | -0.57(-0.39%) |
Jul 02, 2019 | 145.30 | 146.43 | 142.58 | 146.43 | 1,144,182 | +1.14(+0.78%) |
Jul 01, 2019 | 148.10 | 148.70 | 143.15 | 145.29 | 1,296,861 | -0.93(-0.64%) |
Jun 28, 2019 | 143.74 | 146.22 | 142.68 | 146.22 | 9,156,100 | +2.97(+2.07%) |
Jun 27, 2019 | 143.60 | 144.99 | 142.10 | 143.25 | 1,490,863 | +1.15(+0.81%) |
Jun 26, 2019 | 143.79 | 145.95 | 141.52 | 142.10 | 1,468,135 | -2.06(-1.43%) |
Jun 25, 2019 | 149.29 | 150.26 | 143.50 | 144.16 | 1,996,750 | -5.88(-3.92%) |
Jun 24, 2019 | 143.00 | 152.38 | 142.50 | 150.04 | 2,886,984 | +1.73(+1.17%) |
Jun 21, 2019 | 148.78 | 149.34 | 147.23 | 148.31 | 2,648,100 | -1.46(-0.97%) |
Jun 20, 2019 | 150.96 | 154.29 | 149.07 | 149.77 | 1,664,305 | +0.27(+0.18%) |
Jun 19, 2019 | 147.50 | 149.54 | 146.23 | 149.50 | 1,006,923 | +2.49(+1.69%) |
Jun 18, 2019 | 150.23 | 151.26 | 146.87 | 147.01 | 1,559,681 | -2.49(-1.67%) |
Jun 17, 2019 | 145.00 | 149.85 | 144.67 | 149.50 | 2,405,624 | +4.91(+3.40%) |
Jun 14, 2019 | 144.00 | 145.00 | 141.50 | 144.59 | 1,109,300 | -0.26(-0.18%) |
Jun 13, 2019 | 143.01 | 145.00 | 140.56 | 144.85 | 1,104,873 | +2.35(+1.65%) |
Jun 12, 2019 | 138.28 | 142.56 | 137.97 | 142.50 | 1,607,569 | +3.90(+2.81%) |
Jun 11, 2019 | 140.34 | 142.48 | 137.21 | 138.60 | 1,483,179 | -0.63(-0.45%) |
Jun 10, 2019 | 141.00 | 146.59 | 138.47 | 139.23 | 1,753,076 | -0.85(-0.61%) |
Jun 07, 2019 | 135.50 | 140.63 | 135.04 | 140.08 | 1,643,400 | +4.67(+3.45%) |
Jun 06, 2019 | 131.62 | 135.68 | 129.01 | 135.41 | 2,333,893 | +4.41(+3.37%) |
Jun 05, 2019 | 128.86 | 134.90 | 128.86 | 131.00 | 2,283,562 | +3.39(+2.66%) |
Jun 04, 2019 | 123.94 | 127.99 | 123.15 | 127.61 | 1,351,938 | +4.80(+3.91%) |
Jun 03, 2019 | 125.52 | 127.13 | 121.33 | 122.81 | 1,399,284 | -2.77(-2.21%) |
May 31, 2019 | 125.44 | 127.27 | 124.81 | 125.58 | 1,073,400 | -2.03(-1.59%) |
May 30, 2019 | 126.17 | 128.62 | 125.83 | 127.61 | 980,613 | +1.94(+1.54%) |
May 29, 2019 | 123.12 | 126.00 | 122.52 | 125.67 | 994,139 | +1.31(+1.05%) |
May 28, 2019 | 124.34 | 125.78 | 123.69 | 124.36 | 659,688 | -0.29(-0.23%) |
May 24, 2019 | 122.90 | 125.57 | 122.32 | 124.65 | 1,227,700 | +3.07(+2.53%) |
May 23, 2019 | 124.55 | 124.81 | 120.05 | 121.58 | 2,057,005 | -5.51(-4.34%) |
May 22, 2019 | 131.55 | 132.66 | 126.61 | 127.09 | 2,023,006 | -5.15(-3.89%) |
May 21, 2019 | 132.75 | 134.85 | 132.08 | 132.24 | 904,175 | +0.72(+0.55%) |
May 20, 2019 | 131.50 | 133.44 | 130.99 | 131.52 | 1,056,974 | -1.24(-0.93%) |
May 17, 2019 | 133.73 | 135.00 | 131.99 | 132.76 | 991,300 | -2.67(-1.97%) |
May 16, 2019 | 136.43 | 138.16 | 135.05 | 135.43 | 1,032,345 | -1.00(-0.73%) |
May 15, 2019 | 132.15 | 136.65 | 131.33 | 136.43 | 906,260 | +2.85(+2.13%) |
May 14, 2019 | 134.21 | 135.24 | 131.01 | 133.58 | 1,130,596 | +1.19(+0.90%) |
May 13, 2019 | 133.99 | 134.68 | 132.03 | 132.39 | 1,371,684 | -5.46(-3.96%) |
May 10, 2019 | 134.69 | 138.18 | 134.34 | 137.85 | 1,296,800 | +3.02(+2.24%) |
May 09, 2019 | 135.61 | 136.43 | 132.45 | 134.83 | 1,304,305 | -2.88(-2.09%) |
May 08, 2019 | 135.57 | 137.90 | 134.50 | 137.71 | 847,450 | +1.65(+1.21%) |
May 07, 2019 | 135.13 | 137.27 | 134.36 | 136.06 | 1,013,982 | -0.94(-0.69%) |
May 06, 2019 | 132.96 | 137.35 | 131.94 | 137.00 | 1,157,822 | +0.83(+0.61%) |
May 03, 2019 | 132.77 | 137.24 | 132.77 | 136.17 | 1,411,300 | +3.47(+2.61%) |
May 02, 2019 | 136.50 | 136.70 | 131.86 | 132.70 | 1,287,883 | -3.80(-2.78%) |
May 01, 2019 | 136.50 | 137.29 | 135.07 | 136.50 | 1,482,384 | +0.73(+0.54%) |
Apr 30, 2019 | 138.35 | 140.83 | 133.80 | 135.77 | 1,678,590 | -2.37(-1.72%) |
Apr 29, 2019 | 144.40 | 145.46 | 134.21 | 138.14 | 6,689,001 | -0.11(-0.08%) |
Apr 26, 2019 | 134.00 | 139.22 | 133.23 | 138.25 | 2,844,600 | +5.43(+4.09%) |
Apr 25, 2019 | 134.50 | 136.35 | 132.21 | 132.82 | 1,675,271 | -2.80(-2.06%) |
Apr 24, 2019 | 138.48 | 138.79 | 134.14 | 135.62 | 1,693,604 | -3.17(-2.28%) |
Apr 23, 2019 | 134.96 | 139.85 | 134.43 | 138.79 | 1,704,483 | +2.87(+2.11%) |
Apr 22, 2019 | 136.20 | 136.91 | 133.95 | 135.92 | 1,634,054 | -3.73(-2.67%) |
Apr 18, 2019 | 137.46 | 139.75 | 134.66 | 139.65 | 1,119,100 | +1.96(+1.42%) |
Apr 17, 2019 | 139.91 | 140.20 | 136.67 | 137.69 | 972,088 | -1.72(-1.23%) |
Apr 16, 2019 | 138.67 | 140.49 | 136.85 | 139.41 | 1,172,626 | +0.86(+0.62%) |
Apr 15, 2019 | 141.00 | 141.95 | 137.20 | 138.55 | 2,024,118 | -6.40(-4.42%) |
Apr 12, 2019 | 142.71 | 146.20 | 142.26 | 144.95 | 904,600 | +3.15(+2.22%) |
Apr 11, 2019 | 143.71 | 144.36 | 140.50 | 141.80 | 913,390 | -1.77(-1.23%) |
Apr 10, 2019 | 141.35 | 145.44 | 140.47 | 143.57 | 1,056,709 | +2.23(+1.58%) |
Apr 09, 2019 | 141.71 | 143.37 | 140.63 | 141.34 | 906,901 | -0.94(-0.66%) |
Apr 08, 2019 | 140.85 | 144.36 | 139.78 | 142.28 | 753,729 | +1.15(+0.81%) |
Apr 05, 2019 | 141.44 | 144.25 | 140.91 | 141.13 | 2,196,800 | +0.86(+0.61%) |
Apr 04, 2019 | 143.39 | 143.58 | 138.87 | 140.27 | 1,289,660 | -3.55(-2.47%) |
Apr 03, 2019 | 143.19 | 145.51 | 142.55 | 143.82 | 1,367,382 | +1.27(+0.89%) |
Apr 02, 2019 | 140.65 | 143.50 | 139.50 | 142.55 | 1,360,766 | +2.49(+1.78%) |
Apr 01, 2019 | 139.93 | 141.00 | 137.95 | 140.06 | 1,473,033 | +1.26(+0.91%) |
Mar 29, 2019 | 135.59 | 139.71 | 135.10 | 138.80 | 1,666,400 | +1.16(+0.84%) |
Mar 28, 2019 | 133.85 | 137.88 | 132.97 | 137.64 | 1,257,910 | +4.29(+3.22%) |
Mar 27, 2019 | 138.03 | 138.54 | 131.78 | 133.35 | 2,071,725 | -4.10(-2.98%) |
Mar 26, 2019 | 142.10 | 143.00 | 136.40 | 137.45 | 1,775,719 | -4.65(-3.27%) |
Mar 25, 2019 | 137.75 | 143.49 | 135.70 | 142.10 | 1,906,867 | +3.10(+2.23%) |
Mar 22, 2019 | 142.75 | 142.85 | 137.03 | 139.00 | 2,243,000 | -4.99(-3.47%) |
Mar 21, 2019 | 142.42 | 145.00 | 141.52 | 143.99 | 1,106,296 | +0.09(+0.06%) |
Mar 20, 2019 | 141.39 | 144.38 | 139.70 | 143.90 | 1,139,024 | +2.35(+1.66%) |
Mar 19, 2019 | 140.63 | 142.49 | 139.07 | 141.55 | 1,682,562 | +2.37(+1.70%) |
Mar 18, 2019 | 141.92 | 143.32 | 138.10 | 139.18 | 1,151,554 | -2.73(-1.92%) |
Mar 15, 2019 | 141.61 | 144.47 | 140.60 | 141.91 | 1,346,500 | +1.67(+1.19%) |
Mar 14, 2019 | 144.24 | 144.55 | 140.01 | 140.24 | 1,183,974 | -3.25(-2.26%) |
Mar 13, 2019 | 146.96 | 147.22 | 143.23 | 143.49 | 1,266,875 | -1.84(-1.27%) |
Mar 12, 2019 | 146.62 | 147.79 | 144.82 | 145.33 | 796,098 | -1.03(-0.70%) |
Mar 11, 2019 | 140.18 | 147.39 | 140.15 | 146.36 | 1,523,844 | +6.18(+4.41%) |
Mar 08, 2019 | 138.39 | 141.25 | 138.10 | 140.18 | 1,129,000 | +0.00(+0.00%) |
Mar 07, 2019 | 144.10 | 145.00 | 138.40 | 140.18 | 1,588,831 | -4.94(-3.40%) |
Mar 06, 2019 | 143.85 | 146.60 | 142.39 | 145.12 | 1,233,696 | +1.52(+1.06%) |
Mar 05, 2019 | 139.42 | 146.20 | 139.42 | 143.60 | 1,712,616 | +4.37(+3.14%) |
Mar 04, 2019 | 138.45 | 140.22 | 136.68 | 139.23 | 1,415,474 | +1.23(+0.89%) |
Mar 01, 2019 | 139.21 | 141.00 | 135.22 | 138.00 | 3,306,300 | -2.14(-1.53%) |
Feb 28, 2019 | 145.65 | 146.01 | 139.41 | 140.14 | 2,110,363 | -4.86(-3.35%) |
Feb 27, 2019 | 145.00 | 147.70 | 142.85 | 145.00 | 1,828,210 | -0.07(-0.05%) |
Feb 26, 2019 | 145.84 | 147.94 | 142.00 | 145.07 | 1,584,217 | -4.26(-2.85%) |
Feb 25, 2019 | 152.00 | 153.44 | 148.50 | 149.33 | 1,188,650 | -1.86(-1.23%) |
Feb 22, 2019 | 149.00 | 152.57 | 148.80 | 151.19 | 1,961,400 | +2.67(+1.80%) |
Feb 21, 2019 | 147.55 | 149.86 | 146.65 | 148.52 | 1,039,543 | +0.69(+0.47%) |
Feb 20, 2019 | 146.50 | 148.66 | 145.65 | 147.83 | 1,230,361 | +1.55(+1.06%) |
Feb 19, 2019 | 148.00 | 149.80 | 145.65 | 146.28 | 1,222,959 | -2.24(-1.51%) |
Feb 15, 2019 | 147.96 | 148.64 | 144.69 | 148.52 | 2,056,000 | +1.65(+1.12%) |
Feb 14, 2019 | 143.25 | 148.99 | 143.00 | 146.87 | 2,941,810 | +3.33(+2.32%) |
Feb 13, 2019 | 142.13 | 144.13 | 141.11 | 143.54 | 2,164,670 | +3.08(+2.19%) |
Feb 12, 2019 | 139.00 | 143.37 | 137.90 | 140.46 | 2,482,759 | +2.64(+1.92%) |
Feb 11, 2019 | 136.65 | 138.90 | 136.09 | 137.82 | 3,154,062 | +3.11(+2.31%) |
Feb 08, 2019 | 129.52 | 135.74 | 128.97 | 134.71 | 1,989,900 | +3.52(+2.68%) |
Feb 07, 2019 | 134.97 | 135.00 | 128.70 | 131.19 | 2,514,786 | -4.26(-3.15%) |
Feb 06, 2019 | 129.90 | 137.35 | 129.60 | 135.45 | 7,573,431 | -3.95(-2.83%) |
Feb 05, 2019 | 140.00 | 141.00 | 137.63 | 139.40 | 1,838,965 | +0.80(+0.58%) |
Feb 04, 2019 | 137.74 | 141.41 | 137.20 | 138.60 | 1,245,136 | +1.39(+1.01%) |
Feb 01, 2019 | 135.12 | 138.79 | 133.45 | 137.21 | 1,783,800 | +1.76(+1.30%) |
Jan 31, 2019 | 136.52 | 140.70 | 135.31 | 135.45 | 2,173,669 | -1.02(-0.75%) |
Jan 30, 2019 | 133.97 | 137.49 | 133.55 | 136.47 | 1,456,024 | +4.01(+3.03%) |
Jan 29, 2019 | 133.72 | 134.10 | 129.76 | 132.46 | 790,934 | -0.79(-0.59%) |
Jan 28, 2019 | 134.04 | 134.41 | 130.90 | 133.25 | 1,512,653 | -1.42(-1.05%) |
Jan 25, 2019 | 134.28 | 135.65 | 133.00 | 134.67 | 997,300 | +1.97(+1.48%) |
Jan 24, 2019 | 131.00 | 133.56 | 130.15 | 132.70 | 708,075 | +1.78(+1.36%) |
Jan 23, 2019 | 134.20 | 135.50 | 128.54 | 130.92 | 1,159,580 | -2.88(-2.15%) |
Jan 22, 2019 | 132.61 | 134.77 | 131.76 | 133.80 | 1,255,560 | +0.14(+0.10%) |
Jan 18, 2019 | 135.00 | 136.00 | 132.58 | 133.66 | 1,314,400 | +0.41(+0.31%) |
Jan 17, 2019 | 133.02 | 135.35 | 132.53 | 133.25 | 1,372,420 | -1.00(-0.74%) |
Jan 16, 2019 | 132.02 | 134.56 | 130.15 | 134.25 | 2,152,207 | +3.00(+2.29%) |
Jan 15, 2019 | 129.27 | 132.42 | 128.64 | 131.25 | 2,979,417 | +4.54(+3.58%) |
Jan 14, 2019 | 120.20 | 128.00 | 118.57 | 126.71 | 2,474,231 | +6.19(+5.14%) |
Jan 11, 2019 | 123.00 | 124.36 | 118.29 | 120.52 | 1,414,500 | -3.41(-2.75%) |
Jan 10, 2019 | 122.35 | 124.97 | 119.59 | 123.93 | 1,347,064 | +1.24(+1.01%) |
Jan 09, 2019 | 118.60 | 124.38 | 118.16 | 122.69 | 1,274,714 | +5.21(+4.43%) |
Jan 08, 2019 | 121.44 | 122.77 | 114.70 | 117.48 | 1,257,085 | -1.88(-1.58%) |
Jan 07, 2019 | 115.04 | 123.87 | 113.28 | 119.36 | 2,516,176 | +0.85(+0.72%) |
Jan 04, 2019 | 112.06 | 121.47 | 111.50 | 118.51 | 2,484,800 | +9.49(+8.70%) |
Jan 03, 2019 | 112.08 | 113.35 | 108.59 | 109.02 | 1,081,387 | -4.72(-4.15%) |
Jan 02, 2019 | 111.66 | 115.63 | 110.36 | 113.74 | 861,182 | +0.24(+0.21%) |
Dec 31, 2018 | 114.42 | 116.25 | 112.27 | 113.50 | 1,397,700 | +1.34(+1.19%) |
Dec 28, 2018 | 114.07 | 114.67 | 110.34 | 112.16 | 970,900 | -1.66(-1.46%) |
Dec 27, 2018 | 112.66 | 114.45 | 109.50 | 113.82 | 1,497,848 | -0.22(-0.19%) |
Dec 26, 2018 | 108.74 | 114.06 | 106.78 | 114.04 | 1,463,665 | +6.29(+5.84%) |
Dec 24, 2018 | 104.80 | 110.41 | 103.29 | 107.75 | 944,200 | +0.91(+0.85%) |
Dec 21, 2018 | 114.18 | 114.37 | 104.06 | 106.84 | 3,379,100 | -7.69(-6.71%) |
Dec 20, 2018 | 117.50 | 118.99 | 111.85 | 114.53 | 2,297,960 | -4.14(-3.49%) |
Dec 19, 2018 | 120.77 | 124.36 | 115.86 | 118.67 | 1,768,267 | -1.84(-1.53%) |
Dec 18, 2018 | 120.63 | 122.86 | 119.89 | 120.51 | 1,431,146 | +0.04(+0.03%) |
Dec 17, 2018 | 123.54 | 124.95 | 120.00 | 120.47 | 1,251,061 | -5.21(-4.15%) |
Dec 14, 2018 | 123.85 | 127.40 | 122.24 | 125.68 | 917,000 | +0.13(+0.10%) |
Dec 13, 2018 | 129.78 | 130.12 | 124.71 | 125.55 | 1,171,006 | -2.92(-2.27%) |
Dec 12, 2018 | 130.30 | 133.78 | 128.03 | 128.47 | 1,656,454 | +0.10(+0.08%) |
Dec 11, 2018 | 133.81 | 133.81 | 126.41 | 128.37 | 2,356,285 | -2.42(-1.85%) |
Dec 10, 2018 | 134.20 | 136.84 | 130.10 | 130.79 | 1,464,708 | -4.52(-3.34%) |
Dec 07, 2018 | 136.89 | 139.80 | 133.58 | 135.31 | 1,115,800 | -1.52(-1.11%) |
Dec 06, 2018 | 132.00 | 137.29 | 129.01 | 136.83 | 1,543,493 | +2.33(+1.73%) |
Dec 04, 2018 | 141.04 | 143.95 | 134.13 | 134.50 | 1,601,600 | -6.18(-4.39%) |
Dec 03, 2018 | 140.87 | 144.49 | 139.19 | 140.68 | 1,488,081 | +4.30(+3.15%) |
Nov 30, 2018 | 138.50 | 138.89 | 133.18 | 136.38 | 1,064,300 | -2.58(-1.86%) |
Nov 29, 2018 | 137.08 | 140.88 | 137.00 | 138.96 | 972,116 | +0.72(+0.52%) |
Nov 28, 2018 | 141.00 | 141.30 | 133.02 | 138.24 | 1,693,206 | -0.51(-0.37%) |
Nov 27, 2018 | 136.71 | 139.50 | 134.54 | 138.75 | 1,174,000 | +0.75(+0.54%) |
Nov 26, 2018 | 131.00 | 138.60 | 130.96 | 138.00 | 1,360,444 | +8.59(+6.64%) |
Nov 23, 2018 | 130.11 | 133.00 | 128.52 | 129.41 | 422,200 | -2.57(-1.95%) |
Nov 21, 2018 | 131.98 | 131.98 | 131.98 | 0 | +2.28(+1.76%) | |
Nov 20, 2018 | 120.55 | 131.21 | 120.49 | 129.70 | 2,462,986 | +3.00(+2.37%) |
Nov 19, 2018 | 133.89 | 134.39 | 125.70 | 126.70 | 1,550,626 | -7.51(-5.60%) |
Nov 16, 2018 | 134.73 | 137.49 | 132.67 | 134.21 | 868,400 | -2.75(-2.01%) |
Nov 15, 2018 | 132.48 | 138.29 | 132.25 | 136.96 | 1,070,548 | +2.95(+2.20%) |
Nov 14, 2018 | 134.26 | 136.74 | 132.03 | 134.01 | 1,303,889 | +2.38(+1.81%) |
Nov 13, 2018 | 132.27 | 136.06 | 130.52 | 131.63 | 1,106,280 | +0.32(+0.24%) |
Nov 12, 2018 | 136.84 | 137.45 | 126.75 | 131.31 | 2,657,214 | -6.75(-4.89%) |
Nov 09, 2018 | 135.07 | 138.84 | 133.05 | 138.06 | 2,571,600 | +1.06(+0.77%) |
Nov 08, 2018 | 144.57 | 144.96 | 135.29 | 137.00 | 2,444,087 | -8.77(-6.02%) |
Nov 07, 2018 | 144.20 | 147.27 | 142.16 | 145.77 | 2,330,888 | +3.16(+2.22%) |
Nov 06, 2018 | 142.74 | 145.39 | 138.15 | 142.61 | 1,749,652 | -0.99(-0.69%) |
Nov 05, 2018 | 140.54 | 143.86 | 137.40 | 143.60 | 1,952,496 | +4.61(+3.32%) |
Nov 02, 2018 | 140.41 | 143.88 | 137.88 | 138.99 | 2,239,100 | -2.17(-1.54%) |
Nov 01, 2018 | 133.40 | 145.00 | 133.25 | 141.16 | 8,784,420 | -8.53(-5.70%) |
Oct 31, 2018 | 142.07 | 152.49 | 141.92 | 149.69 | 3,164,821 | +8.01(+5.65%) |
Oct 30, 2018 | 137.05 | 142.23 | 131.01 | 141.68 | 3,071,405 | +2.57(+1.85%) |
Oct 29, 2018 | 148.79 | 148.79 | 137.01 | 139.11 | 2,306,840 | -7.13(-4.88%) |
Oct 26, 2018 | 143.75 | 149.05 | 141.75 | 146.24 | 1,326,800 | -3.44(-2.30%) |
Oct 25, 2018 | 149.00 | 152.00 | 147.88 | 149.68 | 1,195,727 | +3.36(+2.30%) |
Oct 24, 2018 | 153.94 | 155.00 | 145.73 | 146.32 | 1,652,428 | -6.93(-4.52%) |
Oct 23, 2018 | 143.70 | 153.62 | 140.32 | 153.25 | 2,404,131 | +4.71(+3.17%) |
Oct 22, 2018 | 149.50 | 151.87 | 146.53 | 148.54 | 1,426,693 | -0.39(-0.26%) |
Oct 19, 2018 | 154.08 | 156.31 | 148.21 | 148.93 | 2,018,800 | -3.56(-2.33%) |
Oct 18, 2018 | 157.46 | 158.30 | 149.83 | 152.49 | 2,317,006 | -6.79(-4.26%) |
Oct 17, 2018 | 168.09 | 168.10 | 157.45 | 159.28 | 2,083,984 | -5.47(-3.32%) |
Oct 16, 2018 | 160.86 | 165.49 | 156.73 | 164.75 | 1,635,979 | +5.50(+3.45%) |
Oct 15, 2018 | 160.40 | 162.60 | 157.41 | 159.25 | 1,349,794 | +0.76(+0.48%) |
Oct 12, 2018 | 157.60 | 161.86 | 155.44 | 158.49 | 2,775,300 | +6.22(+4.08%) |
Oct 11, 2018 | 147.20 | 153.58 | 146.50 | 152.27 | 2,991,161 | +2.79(+1.87%) |
Oct 10, 2018 | 160.64 | 160.64 | 149.05 | 149.48 | 3,193,878 | -12.05(-7.46%) |
Oct 09, 2018 | 161.58 | 165.33 | 160.36 | 161.53 | 1,214,626 | -1.94(-1.19%) |
Oct 08, 2018 | 162.31 | 165.90 | 156.73 | 163.47 | 1,850,591 | -0.91(-0.55%) |
Oct 05, 2018 | 167.95 | 169.90 | 162.22 | 164.38 | 2,395,600 | -4.20(-2.49%) |
Oct 04, 2018 | 174.46 | 175.60 | 167.31 | 168.58 | 1,955,121 | -8.37(-4.73%) |
Oct 03, 2018 | 179.26 | 180.66 | 173.53 | 176.95 | 1,673,915 | -1.93(-1.08%) |
Oct 02, 2018 | 179.39 | 181.00 | 178.07 | 178.88 | 830,861 | -1.52(-0.84%) |
Oct 01, 2018 | 182.62 | 184.95 | 179.31 | 180.40 | 1,022,957 | -0.43(-0.24%) |
Sep 28, 2018 | 183.06 | 183.44 | 180.22 | 180.83 | 1,163,700 | -3.58(-1.94%) |
Sep 27, 2018 | 182.84 | 185.92 | 182.51 | 184.41 | 964,807 | +2.36(+1.30%) |
Sep 26, 2018 | 181.76 | 184.26 | 181.66 | 182.05 | 836,994 | +2.14(+1.19%) |
Sep 25, 2018 | 178.83 | 183.09 | 178.15 | 179.91 | 1,178,476 | +2.94(+1.66%) |
Sep 24, 2018 | 172.97 | 178.59 | 172.01 | 176.97 | 1,151,471 | +1.95(+1.11%) |
Sep 21, 2018 | 175.41 | 176.48 | 173.15 | 175.02 | 1,424,900 | +2.38(+1.38%) |
Sep 20, 2018 | 171.54 | 174.52 | 168.00 | 172.64 | 1,283,238 | +1.50(+0.88%) |
Sep 19, 2018 | 175.33 | 176.48 | 168.96 | 171.14 | 2,615,209 | -4.38(-2.50%) |
Sep 18, 2018 | 175.62 | 179.43 | 175.34 | 175.52 | 1,156,799 | +0.42(+0.24%) |
Sep 17, 2018 | 179.41 | 181.99 | 174.41 | 175.10 | 1,315,555 | -5.53(-3.06%) |
Sep 14, 2018 | 185.00 | 185.53 | 180.11 | 180.63 | 1,126,700 | -4.26(-2.30%) |
Sep 13, 2018 | 185.00 | 187.35 | 184.01 | 184.89 | 1,021,440 | +1.10(+0.60%) |
Sep 12, 2018 | 181.92 | 184.14 | 178.16 | 183.79 | 1,092,969 | +1.12(+0.61%) |
Sep 11, 2018 | 180.01 | 184.31 | 177.83 | 182.67 | 1,413,808 | +0.18(+0.10%) |
Sep 10, 2018 | 179.53 | 183.19 | 174.23 | 182.49 | 1,175,214 | +4.69(+2.64%) |
Sep 07, 2018 | 172.99 | 179.69 | 171.53 | 177.80 | 1,185,500 | +2.24(+1.28%) |
Sep 06, 2018 | 178.00 | 178.04 | 171.47 | 175.56 | 1,698,579 | -1.80(-1.01%) |
Sep 05, 2018 | 186.57 | 186.57 | 177.10 | 177.36 | 2,312,220 | -10.17(-5.42%) |
Sep 04, 2018 | 190.00 | 190.31 | 185.60 | 187.53 | 1,430,422 | -1.99(-1.05%) |
Aug 31, 2018 | 189.52 | 189.52 | 189.52 | 0 | -0.33(-0.17%) | |
Aug 30, 2018 | 191.45 | 192.44 | 189.32 | 189.85 | 803,825 | -1.41(-0.74%) |
Aug 29, 2018 | 193.47 | 193.95 | 189.24 | 191.26 | 1,290,161 | -0.70(-0.36%) |
Aug 28, 2018 | 195.07 | 195.07 | 190.00 | 191.96 | 1,014,905 | -2.73(-1.40%) |
Aug 27, 2018 | 194.00 | 196.95 | 193.54 | 194.69 | 1,773,040 | +2.31(+1.20%) |
Aug 24, 2018 | 191.00 | 193.92 | 190.75 | 192.38 | 1,454,900 | +2.38(+1.25%) |
Aug 23, 2018 | 191.67 | 194.40 | 189.57 | 190.00 | 980,218 | -1.03(-0.54%) |
Aug 22, 2018 | 190.95 | 192.00 | 188.21 | 191.03 | 1,025,582 | +0.65(+0.34%) |
Aug 21, 2018 | 187.87 | 190.58 | 186.50 | 190.38 | 989,702 | +3.98(+2.14%) |
Aug 20, 2018 | 188.55 | 189.54 | 184.34 | 186.40 | 1,050,462 | -1.97(-1.05%) |
Aug 17, 2018 | 187.93 | 191.02 | 186.60 | 188.37 | 1,489,600 | -3.99(-2.07%) |
Aug 16, 2018 | 192.50 | 194.18 | 190.61 | 192.36 | 547,579 | +2.03(+1.07%) |
Aug 15, 2018 | 195.27 | 195.87 | 187.12 | 190.33 | 1,752,350 | -3.42(-1.77%) |
Aug 14, 2018 | 193.00 | 194.89 | 189.44 | 193.75 | 1,271,211 | +2.20(+1.15%) |
Aug 13, 2018 | 189.00 | 196.00 | 188.51 | 191.55 | 3,156,432 | +2.49(+1.32%) |
Aug 10, 2018 | 185.52 | 189.50 | 185.39 | 189.06 | 1,558,700 | +1.68(+0.90%) |
Aug 09, 2018 | 179.07 | 190.00 | 177.58 | 187.38 | 2,594,905 | +8.68(+4.86%) |
Aug 08, 2018 | 178.75 | 179.81 | 177.34 | 178.70 | 584,394 | -0.82(-0.46%) |
Aug 07, 2018 | 180.28 | 184.49 | 179.00 | 179.52 | 894,433 | -0.43(-0.24%) |
Aug 06, 2018 | 175.50 | 181.13 | 175.50 | 179.95 | 1,031,705 | +4.45(+2.54%) |
Aug 03, 2018 | 179.95 | 180.12 | 174.65 | 175.50 | 1,337,800 | -4.21(-2.34%) |
Aug 02, 2018 | 179.63 | 181.20 | 177.90 | 179.71 | 1,391,685 | -0.41(-0.23%) |