Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 335.51 | 337.52 | 321.32 | 323.70 | 55,738 | -9.61(-2.88%) |
Aug 29, 2019 | 335.46 | 338.76 | 332.64 | 333.30 | 58,220 | +0.66(+0.20%) |
Aug 28, 2019 | 327.44 | 336.33 | 326.50 | 332.64 | 92,357 | +5.86(+1.79%) |
Aug 27, 2019 | 326.34 | 330.75 | 321.05 | 326.78 | 87,697 | +1.08(+0.33%) |
Aug 26, 2019 | 328.60 | 334.65 | 324.66 | 325.71 | 76,011 | -0.45(-0.14%) |
Aug 23, 2019 | 341.06 | 344.75 | 326.16 | 326.16 | 66,969 | -15.89(-4.64%) |
Aug 22, 2019 | 335.75 | 346.92 | 329.82 | 342.04 | 68,537 | +5.86(+1.74%) |
Aug 21, 2019 | 356.03 | 356.89 | 331.08 | 336.19 | 108,439 | -15.60(-4.43%) |
Aug 20, 2019 | 354.88 | 361.56 | 349.19 | 351.79 | 81,576 | -2.97(-0.84%) |
Aug 19, 2019 | 353.06 | 367.84 | 353.06 | 354.76 | 116,804 | +3.94(+1.12%) |
Aug 16, 2019 | 343.44 | 351.96 | 341.55 | 350.81 | 45,339 | +7.58(+2.21%) |
Aug 15, 2019 | 336.35 | 347.06 | 333.60 | 343.24 | 66,518 | +9.04(+2.70%) |
Aug 14, 2019 | 332.88 | 339.68 | 330.22 | 334.20 | 78,548 | -4.42(-1.31%) |
Aug 13, 2019 | 334.46 | 342.46 | 332.21 | 338.62 | 61,703 | +5.41(+1.62%) |
Aug 12, 2019 | 320.93 | 337.41 | 319.90 | 333.21 | 79,642 | +12.25(+3.82%) |
Aug 09, 2019 | 322.63 | 325.91 | 315.45 | 320.96 | 69,360 | -2.68(-0.83%) |
Aug 08, 2019 | 313.59 | 325.17 | 311.19 | 323.64 | 173,967 | +11.31(+3.62%) |
Aug 07, 2019 | 289.80 | 346.19 | 289.44 | 312.33 | 382,721 | +30.15(+10.68%) |
Aug 06, 2019 | 271.13 | 287.50 | 271.13 | 282.18 | 91,214 | +12.66(+4.70%) |
Aug 05, 2019 | 280.26 | 280.26 | 266.99 | 269.53 | 94,567 | -11.85(-4.21%) |
Aug 02, 2019 | 276.40 | 283.41 | 272.59 | 281.38 | 68,009 | +4.11(+1.48%) |
Aug 01, 2019 | 283.10 | 284.84 | 276.67 | 277.27 | 89,048 | -5.00(-1.77%) |
Jul 31, 2019 | 283.18 | 285.22 | 278.88 | 282.27 | 73,093 | -0.88(-0.31%) |
Jul 30, 2019 | 280.81 | 285.60 | 280.81 | 283.15 | 69,283 | +1.66(+0.59%) |
Jul 29, 2019 | 281.76 | 286.94 | 278.96 | 281.49 | 86,253 | -0.27(-0.10%) |
Jul 26, 2019 | 279.36 | 284.64 | 279.36 | 281.76 | 66,761 | +3.19(+1.15%) |
Jul 25, 2019 | 279.27 | 279.64 | 277.29 | 278.57 | 39,989 | -0.34(-0.12%) |
Jul 24, 2019 | 278.10 | 279.13 | 275.75 | 278.90 | 36,524 | +0.49(+0.18%) |
Jul 23, 2019 | 282.52 | 285.54 | 276.75 | 278.41 | 48,891 | -2.97(-1.06%) |
Jul 22, 2019 | 280.96 | 284.78 | 278.63 | 281.38 | 43,496 | +1.53(+0.55%) |
Jul 19, 2019 | 284.08 | 287.74 | 279.36 | 279.85 | 47,564 | -5.70(-2.00%) |
Jul 18, 2019 | 288.55 | 291.12 | 284.02 | 285.55 | 35,225 | -2.94(-1.02%) |
Jul 17, 2019 | 291.36 | 292.31 | 287.83 | 288.49 | 29,334 | -2.57(-0.88%) |
Jul 16, 2019 | 292.43 | 293.26 | 289.59 | 291.07 | 25,405 | -1.56(-0.53%) |
Jul 15, 2019 | 292.78 | 295.20 | 291.48 | 292.62 | 37,091 | -0.09(-0.03%) |
Jul 12, 2019 | 294.15 | 294.28 | 290.55 | 292.71 | 56,202 | -1.15(-0.39%) |
Jul 11, 2019 | 299.70 | 301.12 | 292.11 | 293.86 | 95,479 | -5.54(-1.85%) |
Jul 10, 2019 | 297.69 | 304.77 | 295.74 | 299.41 | 111,535 | +2.63(+0.89%) |
Jul 09, 2019 | 302.53 | 302.53 | 293.69 | 296.77 | 64,955 | -1.55(-0.52%) |
Jul 08, 2019 | 305.50 | 306.51 | 297.15 | 298.32 | 66,166 | -7.60(-2.48%) |
Jul 05, 2019 | 302.65 | 308.94 | 296.10 | 305.92 | 68,171 | +3.27(+1.08%) |
Jul 03, 2019 | 299.43 | 304.11 | 298.53 | 302.65 | 25,915 | +2.04(+0.68%) |
Jul 02, 2019 | 299.28 | 301.45 | 296.05 | 300.62 | 61,174 | +1.68(+0.56%) |
Jul 01, 2019 | 288.26 | 299.19 | 288.17 | 298.94 | 46,816 | +11.41(+3.97%) |
Jun 28, 2019 | 289.14 | 289.49 | 285.96 | 287.52 | 78,267 | -2.57(-0.89%) |
Jun 27, 2019 | 280.78 | 290.44 | 280.19 | 290.10 | 58,335 | +9.21(+3.28%) |
Jun 26, 2019 | 289.66 | 289.66 | 280.88 | 280.88 | 43,334 | -7.47(-2.59%) |
Jun 25, 2019 | 287.10 | 292.66 | 286.97 | 288.35 | 37,883 | +2.46(+0.86%) |
Jun 24, 2019 | 290.75 | 291.85 | 284.40 | 285.89 | 36,882 | -4.68(-1.61%) |
Jun 21, 2019 | 288.98 | 290.61 | 286.56 | 290.57 | 55,161 | +0.64(+0.22%) |
Jun 20, 2019 | 288.53 | 293.12 | 285.36 | 289.92 | 48,871 | +1.87(+0.65%) |
Jun 19, 2019 | 291.53 | 293.05 | 283.77 | 288.05 | 86,161 | -3.94(-1.35%) |
Jun 18, 2019 | 300.14 | 303.62 | 291.20 | 291.99 | 64,842 | -6.19(-2.08%) |
Jun 17, 2019 | 295.47 | 300.73 | 291.81 | 298.18 | 62,269 | +3.23(+1.09%) |
Jun 14, 2019 | 302.56 | 305.65 | 291.68 | 294.95 | 59,637 | -6.87(-2.28%) |
Jun 13, 2019 | 300.08 | 305.89 | 299.77 | 301.82 | 36,562 | +3.15(+1.06%) |
Jun 12, 2019 | 305.14 | 308.45 | 298.30 | 298.67 | 38,492 | -6.48(-2.12%) |
Jun 11, 2019 | 301.42 | 311.30 | 299.77 | 305.14 | 59,273 | +4.96(+1.65%) |
Jun 10, 2019 | 298.62 | 302.41 | 295.93 | 300.19 | 56,385 | +1.82(+0.61%) |
Jun 07, 2019 | 301.63 | 305.03 | 298.23 | 298.36 | 42,360 | -0.50(-0.17%) |
Jun 06, 2019 | 297.74 | 301.83 | 297.68 | 298.86 | 35,042 | +2.17(+0.73%) |
Jun 05, 2019 | 285.92 | 299.77 | 285.19 | 296.69 | 86,741 | +12.30(+4.32%) |
Jun 04, 2019 | 287.28 | 288.25 | 279.82 | 284.39 | 89,028 | -2.37(-0.83%) |
Jun 03, 2019 | 290.07 | 292.10 | 282.60 | 286.76 | 78,872 | -3.41(-1.18%) |
May 31, 2019 | 297.49 | 297.49 | 288.53 | 290.17 | 63,800 | -9.34(-3.12%) |
May 30, 2019 | 294.00 | 300.60 | 289.68 | 299.51 | 66,375 | +5.31(+1.81%) |
May 29, 2019 | 293.05 | 296.19 | 286.24 | 294.20 | 61,970 | +0.52(+0.18%) |
May 28, 2019 | 295.01 | 301.69 | 292.08 | 293.68 | 93,086 | -1.62(-0.55%) |
May 24, 2019 | 294.35 | 298.99 | 291.57 | 295.30 | 69,004 | +2.82(+0.97%) |
May 23, 2019 | 305.44 | 306.53 | 289.54 | 292.47 | 128,045 | -13.77(-4.50%) |
May 22, 2019 | 299.57 | 307.63 | 294.13 | 306.24 | 82,572 | +7.86(+2.63%) |
May 21, 2019 | 303.13 | 310.71 | 296.50 | 298.38 | 127,135 | -3.21(-1.06%) |
May 20, 2019 | 299.77 | 302.35 | 283.25 | 301.59 | 184,139 | +0.81(+0.27%) |
May 17, 2019 | 309.08 | 324.75 | 297.86 | 300.78 | 239,694 | -11.42(-3.66%) |
May 16, 2019 | 312.75 | 337.00 | 304.38 | 312.20 | 208,607 | -1.23(-0.39%) |
May 15, 2019 | 348.77 | 348.77 | 298.05 | 313.44 | 259,068 | -36.78(-10.50%) |
May 14, 2019 | 386.42 | 397.19 | 349.69 | 350.21 | 219,430 | -33.97(-8.84%) |
May 13, 2019 | 367.25 | 388.41 | 362.46 | 384.19 | 107,778 | +12.54(+3.37%) |
May 10, 2019 | 355.38 | 375.54 | 355.38 | 371.65 | 116,464 | +16.60(+4.68%) |
May 09, 2019 | 344.24 | 356.89 | 338.54 | 355.05 | 86,560 | +10.45(+3.03%) |
May 08, 2019 | 318.13 | 352.83 | 315.35 | 344.59 | 118,607 | +18.31(+5.61%) |
May 07, 2019 | 324.04 | 332.74 | 311.20 | 326.28 | 112,864 | +0.29(+0.09%) |
May 06, 2019 | 316.23 | 326.55 | 308.71 | 325.99 | 51,503 | +5.18(+1.61%) |
May 03, 2019 | 317.07 | 323.51 | 314.88 | 320.81 | 76,498 | +5.19(+1.64%) |
May 02, 2019 | 315.65 | 321.48 | 309.45 | 315.62 | 45,904 | +0.28(+0.09%) |
May 01, 2019 | 312.77 | 318.61 | 308.15 | 315.35 | 72,953 | +3.06(+0.98%) |
Apr 30, 2019 | 315.42 | 316.71 | 309.28 | 312.29 | 64,595 | -2.85(-0.91%) |
Apr 29, 2019 | 317.38 | 326.15 | 314.76 | 315.14 | 44,311 | -3.43(-1.08%) |
Apr 26, 2019 | 320.91 | 329.51 | 315.96 | 318.57 | 58,804 | -0.89(-0.28%) |
Apr 25, 2019 | 307.61 | 321.57 | 306.93 | 319.47 | 52,582 | +11.87(+3.86%) |
Apr 24, 2019 | 296.95 | 311.92 | 294.15 | 307.60 | 56,258 | +10.57(+3.56%) |
Apr 23, 2019 | 292.50 | 297.62 | 290.90 | 297.03 | 41,809 | +5.19(+1.78%) |
Apr 22, 2019 | 290.08 | 295.93 | 289.73 | 291.84 | 51,363 | +1.81(+0.63%) |
Apr 18, 2019 | 283.25 | 290.62 | 281.49 | 290.02 | 35,935 | +7.07(+2.50%) |
Apr 17, 2019 | 284.42 | 285.71 | 277.46 | 282.96 | 41,226 | -0.90(-0.32%) |
Apr 16, 2019 | 287.36 | 289.94 | 281.62 | 283.86 | 40,970 | -2.38(-0.83%) |
Apr 15, 2019 | 278.91 | 287.07 | 278.91 | 286.24 | 35,734 | +7.33(+2.63%) |
Apr 12, 2019 | 282.94 | 284.18 | 278.42 | 278.91 | 39,372 | -3.02(-1.07%) |
Apr 11, 2019 | 283.60 | 285.16 | 280.74 | 281.93 | 37,631 | -1.00(-0.35%) |
Apr 10, 2019 | 279.54 | 287.06 | 278.59 | 282.93 | 62,449 | +2.96(+1.06%) |
Apr 09, 2019 | 278.94 | 282.27 | 278.41 | 279.97 | 52,490 | +0.38(+0.14%) |
Apr 08, 2019 | 284.02 | 285.23 | 278.51 | 279.59 | 49,743 | -5.36(-1.88%) |
Apr 05, 2019 | 280.34 | 287.90 | 280.34 | 284.94 | 68,745 | +2.05(+0.72%) |
Apr 04, 2019 | 277.74 | 282.94 | 275.73 | 282.90 | 44,934 | +8.52(+3.11%) |
Apr 03, 2019 | 272.23 | 281.19 | 272.23 | 274.38 | 54,604 | +2.05(+0.75%) |
Apr 02, 2019 | 268.55 | 272.33 | 262.88 | 272.33 | 44,339 | +2.75(+1.02%) |
Apr 01, 2019 | 277.78 | 278.34 | 266.96 | 269.58 | 68,089 | -6.75(-2.44%) |
Mar 29, 2019 | 273.53 | 281.36 | 273.31 | 276.33 | 48,017 | +3.71(+1.36%) |
Mar 28, 2019 | 265.77 | 275.46 | 263.30 | 272.63 | 44,368 | +6.06(+2.27%) |
Mar 27, 2019 | 268.82 | 268.82 | 259.32 | 266.57 | 65,350 | -3.22(-1.19%) |
Mar 26, 2019 | 254.41 | 271.10 | 249.62 | 269.79 | 63,432 | +17.32(+6.86%) |
Mar 25, 2019 | 248.91 | 253.60 | 246.34 | 252.47 | 22,643 | +3.57(+1.43%) |
Mar 22, 2019 | 249.68 | 252.50 | 247.19 | 248.90 | 27,081 | -1.34(-0.54%) |
Mar 21, 2019 | 247.99 | 255.90 | 247.94 | 250.24 | 34,308 | +1.98(+0.80%) |
Mar 20, 2019 | 248.39 | 251.81 | 248.26 | 248.26 | 31,548 | -0.36(-0.14%) |
Mar 19, 2019 | 249.41 | 251.06 | 245.32 | 248.62 | 33,782 | +0.40(+0.16%) |
Mar 18, 2019 | 247.91 | 251.25 | 245.04 | 248.21 | 32,204 | +0.76(+0.31%) |
Mar 15, 2019 | 246.12 | 249.34 | 244.25 | 247.46 | 47,497 | +1.45(+0.59%) |
Mar 14, 2019 | 248.12 | 248.31 | 245.02 | 246.00 | 18,286 | -1.71(-0.69%) |
Mar 13, 2019 | 244.44 | 249.35 | 244.44 | 247.71 | 23,800 | -1.90(-0.76%) |
Mar 12, 2019 | 245.88 | 249.62 | 244.37 | 249.62 | 34,287 | +3.83(+1.56%) |
Mar 11, 2019 | 237.34 | 246.41 | 237.34 | 245.78 | 35,228 | +7.11(+2.98%) |
Mar 08, 2019 | 236.97 | 239.77 | 230.41 | 238.67 | 19,582 | +0.59(+0.25%) |
Mar 07, 2019 | 240.49 | 243.13 | 238.07 | 238.07 | 17,782 | -2.43(-1.01%) |
Mar 06, 2019 | 239.34 | 242.50 | 234.93 | 240.50 | 50,576 | +2.01(+0.84%) |
Mar 05, 2019 | 234.17 | 240.88 | 226.77 | 238.50 | 46,729 | +3.43(+1.46%) |
Mar 04, 2019 | 233.98 | 242.63 | 233.98 | 235.07 | 49,672 | -3.22(-1.35%) |
Mar 01, 2019 | 237.15 | 241.88 | 230.03 | 238.29 | 58,121 | +0.33(+0.14%) |
Feb 28, 2019 | 221.15 | 240.46 | 220.33 | 237.96 | 54,034 | +17.95(+8.16%) |
Feb 27, 2019 | 206.26 | 221.14 | 202.83 | 220.01 | 69,213 | +16.51(+8.11%) |
Feb 26, 2019 | 209.29 | 210.31 | 201.61 | 203.49 | 48,914 | -6.57(-3.13%) |
Feb 25, 2019 | 217.93 | 218.70 | 209.59 | 210.06 | 35,891 | -7.72(-3.54%) |
Feb 22, 2019 | 217.66 | 220.81 | 216.99 | 217.78 | 35,414 | +0.06(+0.03%) |
Feb 21, 2019 | 215.16 | 218.70 | 214.19 | 217.72 | 19,468 | +1.58(+0.73%) |
Feb 20, 2019 | 215.74 | 218.89 | 215.22 | 216.15 | 21,979 | +1.09(+0.51%) |
Feb 19, 2019 | 216.05 | 218.57 | 214.63 | 215.05 | 27,274 | -1.13(-0.52%) |
Feb 15, 2019 | 218.12 | 220.33 | 216.19 | 216.19 | 41,039 | -1.25(-0.57%) |
Feb 14, 2019 | 215.39 | 217.84 | 212.77 | 217.43 | 22,153 | +0.53(+0.24%) |
Feb 13, 2019 | 216.01 | 217.93 | 215.07 | 216.91 | 14,663 | +1.01(+0.47%) |
Feb 12, 2019 | 216.01 | 217.52 | 213.13 | 215.90 | 22,448 | +0.26(+0.12%) |
Feb 11, 2019 | 211.99 | 215.64 | 211.99 | 215.64 | 29,144 | +3.69(+1.74%) |
Feb 08, 2019 | 210.38 | 213.13 | 209.29 | 211.95 | 13,957 | +0.26(+0.12%) |
Feb 07, 2019 | 208.50 | 213.35 | 208.50 | 211.69 | 33,390 | +2.40(+1.15%) |
Feb 06, 2019 | 208.59 | 209.97 | 206.88 | 209.29 | 11,462 | +0.84(+0.40%) |
Feb 05, 2019 | 210.93 | 211.91 | 206.65 | 208.46 | 15,873 | -2.76(-1.30%) |
Feb 04, 2019 | 207.90 | 211.80 | 207.03 | 211.21 | 41,352 | +2.89(+1.39%) |
Feb 01, 2019 | 208.00 | 208.33 | 204.18 | 208.32 | 14,999 | +1.14(+0.55%) |
Jan 31, 2019 | 202.99 | 207.24 | 199.29 | 207.18 | 20,461 | +3.89(+1.91%) |
Jan 30, 2019 | 201.61 | 205.09 | 200.71 | 203.29 | 14,356 | +1.25(+0.62%) |
Jan 29, 2019 | 203.22 | 203.51 | 200.91 | 202.04 | 14,779 | -0.87(-0.43%) |
Jan 28, 2019 | 203.53 | 204.65 | 195.67 | 202.92 | 18,068 | -0.25(-0.12%) |
Jan 25, 2019 | 204.69 | 209.25 | 202.76 | 203.17 | 27,602 | -2.06(-1.00%) |
Jan 24, 2019 | 203.61 | 207.99 | 202.43 | 205.22 | 18,039 | +0.19(+0.09%) |
Jan 23, 2019 | 199.09 | 205.62 | 197.31 | 205.03 | 21,809 | +5.47(+2.74%) |
Jan 22, 2019 | 199.46 | 200.90 | 195.88 | 199.56 | 23,293 | +0.63(+0.32%) |
Jan 18, 2019 | 196.35 | 201.26 | 192.52 | 198.93 | 18,979 | +2.12(+1.08%) |
Jan 17, 2019 | 191.39 | 196.81 | 190.34 | 196.81 | 40,273 | +5.88(+3.08%) |
Jan 16, 2019 | 193.24 | 194.76 | 189.79 | 190.93 | 29,602 | -2.14(-1.11%) |
Jan 15, 2019 | 192.90 | 195.22 | 191.90 | 193.07 | 27,913 | +0.65(+0.34%) |
Jan 14, 2019 | 198.79 | 198.79 | 190.83 | 192.42 | 49,970 | -7.67(-3.83%) |
Jan 11, 2019 | 191.40 | 200.09 | 190.66 | 200.09 | 32,327 | +8.68(+4.53%) |
Jan 10, 2019 | 186.28 | 194.88 | 185.49 | 191.41 | 57,413 | +6.03(+3.25%) |
Jan 09, 2019 | 184.27 | 188.37 | 184.19 | 185.38 | 43,235 | +1.77(+0.97%) |
Jan 08, 2019 | 179.64 | 186.25 | 178.54 | 183.61 | 28,350 | +5.75(+3.23%) |
Jan 07, 2019 | 174.72 | 180.65 | 172.64 | 177.85 | 36,324 | +3.43(+1.97%) |
Jan 04, 2019 | 171.50 | 176.41 | 170.85 | 174.42 | 30,241 | +3.84(+2.25%) |
Jan 03, 2019 | 172.70 | 195.23 | 170.16 | 170.59 | 25,477 | -2.13(-1.23%) |
Jan 02, 2019 | 168.62 | 173.57 | 165.42 | 172.71 | 41,647 | +2.62(+1.54%) |
Dec 31, 2018 | 172.31 | 173.51 | 166.62 | 170.10 | 30,033 | -2.08(-1.21%) |
Dec 28, 2018 | 169.87 | 175.65 | 168.87 | 172.18 | 33,161 | +2.84(+1.68%) |
Dec 27, 2018 | 167.11 | 171.02 | 166.13 | 169.34 | 19,421 | +0.73(+0.43%) |
Dec 26, 2018 | 162.40 | 169.43 | 159.82 | 168.61 | 47,387 | +3.38(+2.04%) |
Dec 24, 2018 | 169.27 | 169.69 | 165.23 | 165.23 | 22,316 | -7.75(-4.48%) |
Dec 21, 2018 | 179.67 | 188.20 | 170.50 | 172.98 | 191,149 | -8.07(-4.46%) |
Dec 20, 2018 | 180.91 | 182.99 | 177.40 | 181.06 | 31,452 | -0.60(-0.33%) |
Dec 19, 2018 | 191.31 | 191.31 | 179.47 | 181.66 | 36,277 | -9.46(-4.95%) |
Dec 18, 2018 | 194.82 | 196.02 | 189.88 | 191.12 | 29,709 | -2.68(-1.39%) |
Dec 17, 2018 | 200.78 | 200.78 | 193.59 | 193.80 | 27,777 | -7.72(-3.83%) |
Dec 14, 2018 | 205.35 | 207.73 | 199.50 | 201.52 | 24,610 | -4.64(-2.25%) |
Dec 13, 2018 | 207.72 | 208.82 | 203.69 | 206.16 | 31,888 | -1.33(-0.64%) |
Dec 12, 2018 | 205.16 | 209.38 | 205.16 | 207.49 | 29,371 | +3.13(+1.53%) |
Dec 11, 2018 | 210.97 | 210.97 | 204.36 | 204.37 | 39,394 | -5.59(-2.66%) |
Dec 10, 2018 | 208.56 | 210.86 | 205.60 | 209.96 | 23,468 | +0.77(+0.37%) |
Dec 07, 2018 | 204.85 | 210.24 | 204.82 | 209.19 | 33,578 | +2.97(+1.44%) |
Dec 06, 2018 | 201.08 | 206.75 | 195.79 | 206.22 | 37,172 | +2.62(+1.29%) |
Dec 04, 2018 | 207.97 | 207.97 | 201.27 | 203.60 | 49,221 | -4.40(-2.12%) |
Dec 03, 2018 | 205.94 | 208.22 | 198.62 | 208.00 | 45,722 | +4.21(+2.07%) |
Nov 30, 2018 | 199.12 | 204.54 | 198.55 | 203.79 | 35,977 | +4.31(+2.16%) |
Nov 29, 2018 | 204.25 | 208.82 | 198.78 | 199.49 | 43,766 | -5.72(-2.79%) |
Nov 28, 2018 | 197.32 | 212.72 | 196.92 | 205.21 | 87,477 | +8.50(+4.32%) |
Nov 27, 2018 | 191.24 | 196.72 | 190.49 | 196.72 | 43,537 | +5.47(+2.86%) |
Nov 26, 2018 | 191.79 | 194.68 | 187.72 | 191.25 | 41,972 | -0.33(-0.17%) |
Nov 23, 2018 | 189.95 | 192.09 | 188.86 | 191.58 | 14,495 | +1.53(+0.80%) |
Nov 21, 2018 | 190.05 | 190.05 | 190.05 | 0 | +2.75(+1.47%) | |
Nov 20, 2018 | 190.81 | 190.91 | 186.62 | 187.30 | 34,997 | -3.21(-1.69%) |
Nov 19, 2018 | 186.00 | 191.71 | 185.98 | 190.51 | 47,168 | +4.51(+2.42%) |
Nov 16, 2018 | 184.50 | 186.95 | 183.12 | 186.00 | 33,266 | +0.45(+0.24%) |
Nov 15, 2018 | 181.97 | 185.92 | 181.54 | 185.55 | 26,775 | +3.69(+2.03%) |
Nov 14, 2018 | 183.22 | 185.39 | 179.84 | 181.86 | 30,215 | -0.22(-0.12%) |
Nov 13, 2018 | 183.53 | 184.62 | 179.91 | 182.08 | 41,934 | +0.20(+0.11%) |
Nov 12, 2018 | 184.50 | 186.06 | 180.62 | 181.88 | 38,793 | -2.62(-1.42%) |
Nov 09, 2018 | 175.92 | 186.35 | 175.25 | 184.50 | 85,407 | +9.60(+5.49%) |
Nov 08, 2018 | 174.64 | 177.27 | 167.28 | 174.90 | 57,616 | +2.34(+1.36%) |
Nov 07, 2018 | 172.51 | 174.83 | 169.41 | 172.56 | 30,155 | +0.12(+0.07%) |
Nov 06, 2018 | 168.69 | 176.18 | 168.69 | 172.44 | 54,343 | +3.89(+2.31%) |
Nov 05, 2018 | 167.56 | 169.32 | 165.67 | 168.55 | 42,666 | +1.24(+0.74%) |
Nov 02, 2018 | 166.62 | 169.36 | 165.69 | 167.31 | 38,793 | +1.26(+0.76%) |
Nov 01, 2018 | 166.05 | 169.18 | 164.74 | 166.06 | 36,460 | +0.52(+0.31%) |
Oct 31, 2018 | 167.32 | 167.91 | 163.12 | 165.54 | 45,263 | -1.62(-0.97%) |
Oct 30, 2018 | 162.30 | 167.27 | 158.54 | 167.16 | 45,267 | +5.82(+3.61%) |
Oct 29, 2018 | 160.49 | 161.45 | 158.44 | 161.34 | 19,998 | +2.25(+1.42%) |
Oct 26, 2018 | 158.69 | 160.12 | 155.52 | 159.09 | 17,623 | -1.22(-0.76%) |
Oct 25, 2018 | 162.24 | 162.24 | 158.04 | 160.31 | 33,249 | -1.46(-0.90%) |
Oct 24, 2018 | 158.77 | 166.05 | 156.23 | 161.76 | 43,025 | +3.12(+1.97%) |
Oct 23, 2018 | 156.17 | 159.47 | 155.01 | 158.64 | 21,037 | +0.51(+0.32%) |
Oct 22, 2018 | 156.06 | 158.80 | 154.30 | 158.13 | 24,925 | +2.27(+1.46%) |
Oct 19, 2018 | 154.30 | 157.07 | 154.30 | 155.86 | 29,868 | +1.60(+1.04%) |
Oct 18, 2018 | 156.38 | 156.38 | 153.38 | 154.26 | 20,505 | -2.22(-1.42%) |
Oct 17, 2018 | 157.76 | 158.38 | 154.58 | 156.49 | 20,373 | -1.49(-0.95%) |
Oct 16, 2018 | 156.07 | 158.47 | 155.16 | 157.98 | 22,188 | +2.60(+1.68%) |
Oct 15, 2018 | 156.07 | 159.85 | 154.53 | 155.38 | 29,106 | +0.24(+0.15%) |
Oct 12, 2018 | 156.79 | 159.91 | 153.69 | 155.14 | 29,242 | -1.13(-0.72%) |
Oct 11, 2018 | 161.41 | 163.39 | 155.84 | 156.27 | 31,571 | -5.68(-3.51%) |
Oct 10, 2018 | 161.34 | 165.11 | 160.70 | 161.94 | 34,762 | +0.64(+0.40%) |
Oct 09, 2018 | 161.10 | 163.74 | 161.10 | 161.30 | 26,143 | +0.46(+0.29%) |
Oct 08, 2018 | 157.38 | 162.24 | 157.38 | 160.84 | 31,238 | +3.51(+2.23%) |
Oct 05, 2018 | 159.79 | 161.97 | 155.62 | 157.33 | 31,644 | -2.63(-1.65%) |
Oct 04, 2018 | 161.73 | 162.30 | 159.35 | 159.96 | 19,743 | -1.64(-1.01%) |
Oct 03, 2018 | 165.14 | 167.57 | 160.89 | 161.60 | 54,733 | -3.38(-2.05%) |
Oct 02, 2018 | 168.24 | 170.38 | 163.60 | 164.98 | 39,946 | -3.27(-1.94%) |
Oct 01, 2018 | 174.54 | 174.54 | 167.67 | 168.25 | 49,199 | -6.29(-3.60%) |
Sep 28, 2018 | 172.37 | 175.21 | 171.68 | 174.54 | 57,649 | +2.13(+1.23%) |
Sep 27, 2018 | 170.98 | 173.08 | 170.98 | 172.41 | 16,366 | +1.43(+0.83%) |
Sep 26, 2018 | 169.52 | 171.94 | 168.50 | 170.98 | 32,807 | +1.61(+0.95%) |
Sep 25, 2018 | 170.58 | 171.15 | 168.81 | 169.38 | 20,290 | -1.05(-0.62%) |
Sep 24, 2018 | 174.00 | 175.47 | 167.57 | 170.43 | 36,223 | -3.09(-1.78%) |
Sep 21, 2018 | 175.70 | 176.65 | 173.31 | 173.52 | 54,516 | -2.73(-1.55%) |
Sep 20, 2018 | 175.31 | 176.63 | 175.31 | 176.25 | 25,715 | +1.25(+0.71%) |
Sep 19, 2018 | 175.56 | 177.11 | 174.21 | 175.00 | 35,842 | -0.87(-0.50%) |
Sep 18, 2018 | 176.07 | 177.41 | 173.31 | 175.88 | 39,835 | -0.18(-0.10%) |
Sep 17, 2018 | 176.34 | 178.08 | 173.54 | 176.06 | 32,485 | -0.21(-0.12%) |
Sep 14, 2018 | 176.18 | 177.89 | 175.00 | 176.27 | 23,498 | +0.09(+0.05%) |
Sep 13, 2018 | 178.84 | 178.84 | 175.29 | 176.18 | 27,278 | -2.64(-1.48%) |
Sep 12, 2018 | 173.59 | 178.83 | 172.22 | 178.83 | 43,666 | +5.34(+3.08%) |
Sep 11, 2018 | 173.01 | 174.41 | 170.91 | 173.48 | 23,792 | +0.23(+0.13%) |
Sep 10, 2018 | 171.40 | 174.12 | 170.44 | 173.25 | 62,621 | +1.99(+1.16%) |
Sep 07, 2018 | 170.92 | 172.35 | 168.17 | 171.26 | 86,682 | +0.44(+0.26%) |
Sep 06, 2018 | 167.56 | 171.07 | 162.62 | 170.82 | 57,863 | +4.18(+2.51%) |
Sep 05, 2018 | 163.61 | 167.56 | 160.83 | 166.64 | 62,281 | +3.74(+2.30%) |