Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 178.25 | 179.71 | 176.16 | 176.79 | 1,342,787 | -2.13(-1.19%) |
Sep 27, 2019 | 181.68 | 182.26 | 178.36 | 178.92 | 1,232,122 | -1.76(-0.97%) |
Sep 26, 2019 | 179.70 | 181.27 | 179.20 | 180.68 | 1,495,513 | +2.27(+1.27%) |
Sep 25, 2019 | 178.53 | 179.07 | 176.66 | 178.41 | 1,342,298 | +0.31(+0.17%) |
Sep 24, 2019 | 178.23 | 181.25 | 177.34 | 178.10 | 1,349,162 | +0.53(+0.30%) |
Sep 23, 2019 | 175.48 | 178.18 | 175.32 | 177.58 | 1,017,538 | +0.94(+0.54%) |
Sep 20, 2019 | 178.09 | 178.09 | 175.49 | 176.63 | 2,541,947 | -0.67(-0.38%) |
Sep 19, 2019 | 179.07 | 180.81 | 176.46 | 177.30 | 1,644,800 | -3.53(-1.95%) |
Sep 18, 2019 | 179.94 | 181.08 | 178.17 | 180.83 | 1,401,180 | +1.20(+0.67%) |
Sep 17, 2019 | 173.18 | 179.74 | 172.01 | 179.63 | 3,013,733 | +6.47(+3.73%) |
Sep 16, 2019 | 171.96 | 174.99 | 171.60 | 173.16 | 1,487,916 | +1.00(+0.58%) |
Sep 13, 2019 | 172.43 | 172.78 | 169.43 | 172.16 | 1,341,862 | +0.35(+0.20%) |
Sep 12, 2019 | 168.96 | 172.13 | 168.79 | 171.81 | 2,109,638 | +2.34(+1.38%) |
Sep 11, 2019 | 172.32 | 172.91 | 168.93 | 169.46 | 3,064,702 | -2.38(-1.39%) |
Sep 10, 2019 | 180.17 | 181.23 | 171.08 | 171.85 | 3,071,815 | -8.49(-4.71%) |
Sep 09, 2019 | 187.37 | 187.38 | 179.73 | 180.34 | 1,605,768 | -5.64(-3.03%) |
Sep 06, 2019 | 184.68 | 187.51 | 184.52 | 185.98 | 1,311,964 | +1.58(+0.85%) |
Sep 05, 2019 | 186.78 | 187.47 | 183.88 | 184.40 | 1,422,900 | +0.10(+0.05%) |
Sep 04, 2019 | 181.43 | 184.88 | 181.37 | 184.30 | 1,358,615 | +2.75(+1.52%) |
Sep 03, 2019 | 180.14 | 181.83 | 179.81 | 181.55 | 1,253,736 | +0.39(+0.22%) |
Aug 30, 2019 | 180.01 | 181.53 | 178.97 | 181.16 | 1,136,244 | +1.33(+0.74%) |
Aug 29, 2019 | 180.77 | 180.81 | 177.66 | 179.82 | 800,432 | -0.06(-0.03%) |
Aug 28, 2019 | 180.56 | 181.10 | 178.67 | 179.88 | 981,050 | -0.38(-0.21%) |
Aug 27, 2019 | 179.62 | 181.34 | 179.09 | 180.26 | 1,191,691 | +1.32(+0.74%) |
Aug 26, 2019 | 176.60 | 179.09 | 176.60 | 178.95 | 957,909 | +2.85(+1.62%) |
Aug 23, 2019 | 177.19 | 178.21 | 175.41 | 176.10 | 1,856,038 | -1.68(-0.95%) |
Aug 22, 2019 | 178.85 | 179.07 | 177.70 | 177.78 | 906,077 | -0.21(-0.12%) |
Aug 21, 2019 | 179.31 | 179.41 | 176.74 | 177.99 | 1,307,181 | -0.30(-0.17%) |
Aug 20, 2019 | 180.70 | 181.46 | 178.09 | 178.29 | 1,045,660 | -2.38(-1.32%) |
Aug 19, 2019 | 179.25 | 181.12 | 178.36 | 180.66 | 908,308 | +2.60(+1.46%) |
Aug 16, 2019 | 178.70 | 178.70 | 176.69 | 178.06 | 1,410,920 | +0.72(+0.41%) |
Aug 15, 2019 | 175.72 | 177.82 | 174.26 | 177.34 | 1,559,629 | +3.64(+2.10%) |
Aug 14, 2019 | 175.99 | 177.76 | 173.61 | 173.69 | 1,745,568 | -4.14(-2.33%) |
Aug 13, 2019 | 177.08 | 179.06 | 174.00 | 177.83 | 1,187,196 | +0.88(+0.50%) |
Aug 12, 2019 | 177.75 | 180.66 | 176.57 | 176.96 | 1,346,488 | -2.89(-1.61%) |
Aug 09, 2019 | 177.06 | 180.69 | 176.48 | 179.85 | 1,261,707 | +3.85(+2.19%) |
Aug 08, 2019 | 174.85 | 176.11 | 172.64 | 176.00 | 1,259,390 | +1.84(+1.06%) |
Aug 07, 2019 | 172.36 | 175.22 | 170.74 | 174.15 | 2,242,700 | +0.42(+0.24%) |
Aug 06, 2019 | 168.73 | 174.37 | 168.52 | 173.73 | 1,717,376 | +5.42(+3.22%) |
Aug 05, 2019 | 169.49 | 171.25 | 166.07 | 168.31 | 2,120,362 | -2.73(-1.60%) |
Aug 02, 2019 | 167.73 | 172.05 | 166.39 | 171.04 | 2,144,867 | +3.80(+2.27%) |
Aug 01, 2019 | 161.78 | 168.34 | 161.45 | 167.24 | 3,028,718 | +5.15(+3.18%) |
Jul 31, 2019 | 162.29 | 163.39 | 160.98 | 162.09 | 2,623,808 | -2.41(-1.47%) |
Jul 30, 2019 | 165.93 | 167.27 | 164.09 | 164.50 | 1,419,263 | -1.94(-1.17%) |
Jul 29, 2019 | 168.03 | 168.53 | 165.84 | 166.44 | 1,554,057 | -1.19(-0.71%) |
Jul 26, 2019 | 167.94 | 168.55 | 167.03 | 167.63 | 1,427,232 | -0.49(-0.29%) |
Jul 25, 2019 | 168.31 | 169.78 | 167.80 | 168.13 | 1,006,220 | +0.02(+0.01%) |
Jul 24, 2019 | 171.76 | 172.29 | 165.25 | 168.11 | 2,116,766 | -3.09(-1.81%) |
Jul 23, 2019 | 170.74 | 171.56 | 170.02 | 171.20 | 1,208,262 | -0.66(-0.38%) |
Jul 22, 2019 | 171.43 | 172.34 | 170.09 | 171.86 | 1,154,070 | +1.07(+0.63%) |
Jul 19, 2019 | 172.14 | 172.91 | 170.71 | 170.79 | 987,871 | -1.18(-0.68%) |
Jul 18, 2019 | 169.96 | 172.21 | 169.57 | 171.96 | 973,116 | +1.81(+1.06%) |
Jul 17, 2019 | 169.62 | 170.91 | 169.59 | 170.15 | 1,166,684 | +0.51(+0.30%) |
Jul 16, 2019 | 172.30 | 172.73 | 169.49 | 169.64 | 1,456,147 | -2.12(-1.23%) |
Jul 15, 2019 | 173.00 | 173.00 | 170.94 | 171.76 | 1,465,695 | -1.21(-0.70%) |
Jul 12, 2019 | 172.59 | 173.28 | 171.02 | 172.97 | 1,710,184 | +0.88(+0.51%) |
Jul 11, 2019 | 169.80 | 172.15 | 168.83 | 172.09 | 1,401,909 | +2.70(+1.59%) |
Jul 10, 2019 | 168.54 | 170.38 | 168.35 | 169.38 | 1,318,395 | +0.98(+0.58%) |
Jul 09, 2019 | 167.83 | 168.51 | 167.13 | 168.40 | 1,164,694 | +0.00(+0.00%) |
Jul 08, 2019 | 168.84 | 169.69 | 167.76 | 168.40 | 861,481 | -0.68(-0.40%) |
Jul 05, 2019 | 168.27 | 169.53 | 167.23 | 169.09 | 1,061,038 | +0.95(+0.57%) |
Jul 03, 2019 | 166.74 | 168.16 | 166.07 | 168.13 | 1,037,649 | +1.58(+0.95%) |
Jul 02, 2019 | 163.66 | 167.04 | 162.87 | 166.55 | 1,237,294 | +3.99(+2.45%) |
Jul 01, 2019 | 162.97 | 164.23 | 161.22 | 162.56 | 1,704,532 | +0.73(+0.45%) |
Jun 28, 2019 | 162.36 | 162.56 | 160.95 | 161.83 | 2,565,396 | +0.17(+0.11%) |
Jun 27, 2019 | 160.61 | 162.90 | 160.51 | 161.66 | 1,501,772 | +1.56(+0.97%) |
Jun 26, 2019 | 165.38 | 165.38 | 160.04 | 160.10 | 1,784,834 | -5.24(-3.17%) |
Jun 25, 2019 | 165.83 | 166.00 | 164.54 | 165.34 | 1,408,444 | -0.08(-0.05%) |
Jun 24, 2019 | 165.07 | 166.03 | 164.64 | 165.43 | 1,440,595 | +0.80(+0.49%) |
Jun 21, 2019 | 164.97 | 167.53 | 164.43 | 164.62 | 3,238,411 | -1.13(-0.68%) |
Jun 20, 2019 | 165.77 | 166.73 | 163.87 | 165.76 | 1,395,926 | +1.25(+0.76%) |
Jun 19, 2019 | 163.25 | 164.85 | 162.82 | 164.51 | 1,284,950 | +1.25(+0.77%) |
Jun 18, 2019 | 162.54 | 164.11 | 162.40 | 163.26 | 1,636,890 | +0.88(+0.54%) |
Jun 17, 2019 | 164.30 | 165.15 | 162.08 | 162.38 | 1,409,051 | -1.94(-1.18%) |
Jun 14, 2019 | 164.53 | 164.92 | 163.12 | 164.32 | 1,376,375 | +0.30(+0.18%) |
Jun 13, 2019 | 165.72 | 165.81 | 162.16 | 164.02 | 1,929,907 | -1.78(-1.08%) |
Jun 12, 2019 | 165.44 | 166.97 | 164.92 | 165.81 | 1,393,633 | +0.11(+0.07%) |
Jun 11, 2019 | 169.73 | 170.33 | 164.66 | 165.70 | 3,005,896 | -3.69(-2.18%) |
Jun 10, 2019 | 169.46 | 170.54 | 168.99 | 169.39 | 1,552,968 | +0.89(+0.53%) |
Jun 07, 2019 | 166.50 | 169.23 | 166.50 | 168.50 | 1,324,679 | +1.64(+0.98%) |
Jun 06, 2019 | 166.07 | 167.31 | 163.66 | 166.86 | 1,560,714 | +0.84(+0.51%) |
Jun 05, 2019 | 162.06 | 166.12 | 161.98 | 166.02 | 1,962,767 | +4.09(+2.52%) |
Jun 04, 2019 | 161.46 | 162.53 | 159.89 | 161.93 | 1,619,090 | +1.63(+1.02%) |
Jun 03, 2019 | 159.85 | 160.49 | 158.62 | 160.31 | 2,101,848 | +0.73(+0.46%) |
May 31, 2019 | 157.86 | 160.06 | 157.86 | 159.57 | 2,145,921 | -0.20(-0.12%) |
May 30, 2019 | 158.39 | 160.53 | 158.20 | 159.77 | 1,424,920 | +1.53(+0.97%) |
May 29, 2019 | 155.59 | 158.46 | 155.59 | 158.25 | 2,429,543 | +2.71(+1.74%) |
May 28, 2019 | 155.70 | 158.59 | 155.31 | 155.54 | 3,079,402 | -0.55(-0.35%) |
May 24, 2019 | 155.88 | 156.37 | 154.12 | 156.09 | 963,882 | +0.93(+0.60%) |
May 23, 2019 | 153.66 | 155.73 | 153.59 | 155.16 | 1,432,316 | +0.81(+0.53%) |
May 22, 2019 | 154.68 | 155.43 | 153.69 | 154.34 | 931,446 | -0.62(-0.40%) |
May 21, 2019 | 154.81 | 155.98 | 154.39 | 154.97 | 1,350,074 | +0.67(+0.44%) |
May 20, 2019 | 152.77 | 154.65 | 152.73 | 154.29 | 1,505,497 | +1.59(+1.04%) |
May 17, 2019 | 151.33 | 153.44 | 151.33 | 152.71 | 1,473,274 | +0.88(+0.58%) |
May 16, 2019 | 151.70 | 152.55 | 150.77 | 151.82 | 1,277,649 | +0.80(+0.53%) |
May 15, 2019 | 151.09 | 152.59 | 150.55 | 151.03 | 1,198,618 | -1.21(-0.80%) |
May 14, 2019 | 151.57 | 153.55 | 151.26 | 152.24 | 1,902,791 | +0.82(+0.54%) |
May 13, 2019 | 150.34 | 152.52 | 150.17 | 151.42 | 2,071,427 | -0.53(-0.35%) |
May 10, 2019 | 149.43 | 152.03 | 149.00 | 151.95 | 1,845,536 | +2.43(+1.63%) |
May 09, 2019 | 146.83 | 150.45 | 146.63 | 149.52 | 1,882,452 | +1.49(+1.00%) |
May 08, 2019 | 148.24 | 149.35 | 147.16 | 148.03 | 1,865,255 | +0.09(+0.06%) |
May 07, 2019 | 147.10 | 150.31 | 147.10 | 147.94 | 3,031,357 | -0.03(-0.02%) |
May 06, 2019 | 142.04 | 148.22 | 142.04 | 147.97 | 1,947,824 | +3.52(+2.44%) |
May 03, 2019 | 143.67 | 144.77 | 143.12 | 144.45 | 2,254,518 | +0.92(+0.64%) |
May 02, 2019 | 145.29 | 145.29 | 143.33 | 143.53 | 3,014,528 | -2.08(-1.43%) |
May 01, 2019 | 145.11 | 146.46 | 142.45 | 145.60 | 3,107,242 | -2.99(-2.01%) |
Apr 30, 2019 | 147.71 | 148.66 | 147.09 | 148.59 | 2,201,285 | +1.14(+0.77%) |
Apr 29, 2019 | 148.35 | 149.15 | 146.68 | 147.46 | 3,054,486 | -1.23(-0.83%) |
Apr 26, 2019 | 147.63 | 149.49 | 147.63 | 148.69 | 1,996,631 | +0.83(+0.56%) |
Apr 25, 2019 | 145.78 | 148.04 | 145.50 | 147.85 | 1,456,888 | +1.49(+1.02%) |
Apr 24, 2019 | 144.81 | 146.40 | 144.73 | 146.36 | 1,851,064 | +1.18(+0.81%) |
Apr 23, 2019 | 145.19 | 145.73 | 144.16 | 145.18 | 1,689,778 | +0.01(+0.01%) |
Apr 22, 2019 | 145.69 | 146.19 | 144.81 | 145.17 | 1,804,053 | -1.31(-0.90%) |
Apr 18, 2019 | 147.62 | 148.79 | 146.13 | 146.48 | 2,434,027 | -0.47(-0.32%) |
Apr 17, 2019 | 144.46 | 147.13 | 144.46 | 146.95 | 2,705,731 | +2.49(+1.73%) |
Apr 16, 2019 | 144.76 | 145.04 | 143.77 | 144.46 | 1,543,234 | +0.43(+0.30%) |
Apr 15, 2019 | 143.64 | 144.89 | 143.33 | 144.03 | 1,383,619 | +0.40(+0.28%) |
Apr 12, 2019 | 142.99 | 144.19 | 142.75 | 143.63 | 1,839,757 | +1.98(+1.40%) |
Apr 11, 2019 | 141.84 | 142.45 | 141.24 | 141.65 | 1,302,610 | +0.40(+0.28%) |
Apr 10, 2019 | 141.83 | 142.16 | 140.68 | 141.25 | 1,922,540 | -0.58(-0.41%) |
Apr 09, 2019 | 142.43 | 143.26 | 140.70 | 141.83 | 1,973,986 | -1.35(-0.95%) |
Apr 08, 2019 | 141.23 | 143.33 | 140.66 | 143.19 | 1,962,774 | +1.91(+1.35%) |
Apr 05, 2019 | 140.95 | 141.70 | 140.36 | 141.28 | 2,008,189 | +0.61(+0.43%) |
Apr 04, 2019 | 139.38 | 140.86 | 139.38 | 140.67 | 1,529,684 | +0.76(+0.55%) |
Apr 03, 2019 | 139.76 | 141.71 | 139.39 | 139.91 | 2,127,702 | +0.31(+0.22%) |
Apr 02, 2019 | 138.68 | 139.94 | 137.96 | 139.60 | 1,774,238 | +1.26(+0.91%) |
Apr 01, 2019 | 137.60 | 138.54 | 136.84 | 138.34 | 1,621,590 | +1.64(+1.20%) |
Mar 29, 2019 | 136.04 | 136.97 | 135.31 | 136.70 | 1,788,107 | +1.51(+1.12%) |
Mar 28, 2019 | 135.16 | 135.43 | 133.77 | 135.19 | 1,875,286 | +0.15(+0.11%) |
Mar 27, 2019 | 135.99 | 136.22 | 134.56 | 135.04 | 1,607,606 | -1.30(-0.96%) |
Mar 26, 2019 | 137.00 | 137.53 | 135.96 | 136.34 | 2,227,802 | -0.02(-0.01%) |
Mar 25, 2019 | 135.45 | 136.88 | 135.32 | 136.36 | 1,845,041 | +0.71(+0.52%) |
Mar 22, 2019 | 134.68 | 136.58 | 134.06 | 135.65 | 3,485,316 | -0.84(-0.61%) |
Mar 21, 2019 | 136.59 | 137.50 | 135.40 | 136.49 | 2,214,939 | -0.38(-0.28%) |
Mar 20, 2019 | 139.87 | 140.04 | 136.70 | 136.87 | 2,769,191 | -3.27(-2.34%) |
Mar 19, 2019 | 141.15 | 141.89 | 139.54 | 140.15 | 2,186,894 | -0.96(-0.68%) |
Mar 18, 2019 | 141.68 | 142.34 | 140.79 | 141.11 | 2,109,192 | -0.21(-0.15%) |
Mar 15, 2019 | 139.50 | 141.95 | 139.07 | 141.32 | 3,570,556 | +1.42(+1.02%) |
Mar 14, 2019 | 140.79 | 140.94 | 138.61 | 139.90 | 2,915,739 | -1.05(-0.74%) |
Mar 13, 2019 | 141.94 | 142.71 | 139.63 | 140.94 | 2,599,547 | -0.56(-0.40%) |
Mar 12, 2019 | 142.26 | 142.46 | 141.29 | 141.51 | 2,435,268 | -0.37(-0.26%) |
Mar 11, 2019 | 142.46 | 143.48 | 141.70 | 141.88 | 2,079,863 | -0.60(-0.42%) |
Mar 08, 2019 | 142.34 | 142.85 | 141.58 | 142.48 | 2,206,721 | -0.80(-0.56%) |
Mar 07, 2019 | 143.85 | 144.34 | 142.36 | 143.28 | 3,145,150 | -0.83(-0.58%) |
Mar 06, 2019 | 145.70 | 146.07 | 143.87 | 144.11 | 2,224,872 | -1.44(-0.99%) |
Mar 05, 2019 | 149.70 | 150.35 | 144.99 | 145.55 | 2,435,325 | -3.56(-2.39%) |
Mar 04, 2019 | 151.68 | 151.89 | 148.09 | 149.11 | 2,850,479 | -1.89(-1.25%) |
Mar 01, 2019 | 150.89 | 152.15 | 150.53 | 151.01 | 2,293,283 | +0.56(+0.37%) |
Feb 28, 2019 | 149.24 | 151.44 | 149.22 | 150.44 | 2,576,447 | +1.70(+1.14%) |
Feb 27, 2019 | 147.09 | 149.07 | 146.65 | 148.75 | 2,130,857 | +1.45(+0.98%) |
Feb 26, 2019 | 146.88 | 148.44 | 146.48 | 147.30 | 2,034,357 | +0.51(+0.35%) |
Feb 25, 2019 | 147.90 | 149.21 | 146.67 | 146.79 | 1,906,825 | -0.47(-0.32%) |
Feb 22, 2019 | 145.98 | 147.34 | 145.62 | 147.26 | 1,632,359 | +1.30(+0.89%) |
Feb 21, 2019 | 145.07 | 146.03 | 144.76 | 145.96 | 2,305,236 | +0.74(+0.51%) |
Feb 20, 2019 | 144.15 | 145.36 | 142.88 | 145.22 | 2,548,363 | +1.07(+0.74%) |
Feb 19, 2019 | 144.94 | 145.97 | 143.97 | 144.15 | 1,947,895 | -0.91(-0.63%) |
Feb 15, 2019 | 146.05 | 147.04 | 143.82 | 145.06 | 3,711,501 | -1.65(-1.13%) |
Feb 14, 2019 | 149.69 | 149.72 | 146.07 | 146.71 | 3,503,221 | -2.48(-1.66%) |
Feb 13, 2019 | 148.18 | 150.03 | 148.05 | 149.19 | 2,665,505 | +1.22(+0.82%) |
Feb 12, 2019 | 147.24 | 149.41 | 146.84 | 147.98 | 1,666,597 | +1.33(+0.91%) |
Feb 11, 2019 | 147.66 | 148.16 | 146.55 | 146.65 | 1,287,508 | -0.73(-0.49%) |
Feb 08, 2019 | 146.34 | 148.14 | 145.98 | 147.38 | 1,644,330 | +0.80(+0.55%) |
Feb 07, 2019 | 145.85 | 146.58 | 143.65 | 146.57 | 2,093,620 | -0.44(-0.30%) |
Feb 06, 2019 | 147.33 | 147.71 | 146.23 | 147.01 | 1,959,050 | -0.84(-0.57%) |
Feb 05, 2019 | 148.52 | 148.97 | 145.95 | 147.85 | 3,034,771 | -2.28(-1.52%) |
Feb 04, 2019 | 151.46 | 151.98 | 145.21 | 150.14 | 2,896,219 | -1.57(-1.04%) |
Feb 01, 2019 | 151.33 | 153.18 | 150.77 | 151.71 | 1,808,775 | +0.96(+0.64%) |
Jan 31, 2019 | 148.64 | 150.97 | 148.06 | 150.75 | 2,149,075 | +1.58(+1.06%) |
Jan 30, 2019 | 149.91 | 151.21 | 148.71 | 149.17 | 1,870,925 | -0.68(-0.45%) |
Jan 29, 2019 | 152.84 | 153.07 | 149.06 | 149.85 | 1,539,352 | -3.12(-2.04%) |
Jan 28, 2019 | 153.43 | 154.22 | 152.67 | 152.97 | 1,330,897 | -0.81(-0.53%) |
Jan 25, 2019 | 154.78 | 155.55 | 153.43 | 153.78 | 1,824,010 | -0.31(-0.20%) |
Jan 24, 2019 | 155.12 | 155.14 | 153.54 | 154.09 | 1,773,663 | -1.24(-0.80%) |
Jan 23, 2019 | 154.27 | 155.51 | 153.50 | 155.33 | 1,592,989 | +1.23(+0.80%) |
Jan 22, 2019 | 151.49 | 154.60 | 151.30 | 154.10 | 2,028,404 | +2.40(+1.58%) |
Jan 18, 2019 | 150.73 | 152.17 | 149.53 | 151.70 | 1,847,951 | +1.79(+1.20%) |
Jan 17, 2019 | 150.54 | 151.29 | 149.56 | 149.91 | 1,822,121 | -0.85(-0.57%) |
Jan 16, 2019 | 151.10 | 151.94 | 150.33 | 150.76 | 1,313,325 | +0.27(+0.18%) |
Jan 15, 2019 | 146.79 | 151.12 | 146.79 | 150.49 | 1,780,840 | +2.72(+1.84%) |
Jan 14, 2019 | 147.94 | 149.05 | 147.09 | 147.76 | 2,040,739 | -1.55(-1.04%) |
Jan 11, 2019 | 147.25 | 149.38 | 146.67 | 149.32 | 1,603,823 | +0.58(+0.39%) |
Jan 10, 2019 | 146.91 | 149.08 | 146.56 | 148.74 | 3,123,432 | +1.07(+0.72%) |
Jan 09, 2019 | 150.58 | 150.93 | 147.00 | 147.67 | 3,619,017 | -3.39(-2.24%) |
Jan 08, 2019 | 153.10 | 153.29 | 149.33 | 151.06 | 1,897,529 | -0.90(-0.59%) |
Jan 07, 2019 | 151.45 | 153.27 | 151.26 | 151.97 | 1,867,441 | -0.77(-0.50%) |
Jan 04, 2019 | 151.78 | 153.26 | 149.82 | 152.74 | 2,721,445 | +2.63(+1.75%) |
Jan 03, 2019 | 153.25 | 155.17 | 149.81 | 150.10 | 2,749,703 | -3.37(-2.20%) |
Jan 02, 2019 | 154.21 | 155.34 | 152.77 | 153.48 | 2,142,049 | -2.10(-1.35%) |
Dec 31, 2018 | 154.50 | 155.85 | 153.67 | 155.58 | 1,764,882 | +1.66(+1.08%) |
Dec 28, 2018 | 153.59 | 155.55 | 151.93 | 153.92 | 1,590,401 | +1.48(+0.97%) |
Dec 27, 2018 | 148.45 | 152.64 | 147.28 | 152.44 | 2,233,535 | +3.10(+2.08%) |
Dec 26, 2018 | 145.08 | 149.42 | 142.93 | 149.34 | 2,207,999 | +4.67(+3.23%) |
Dec 24, 2018 | 148.63 | 149.89 | 144.65 | 144.67 | 1,478,355 | -4.94(-3.30%) |
Dec 21, 2018 | 150.78 | 155.08 | 148.81 | 149.61 | 6,014,877 | -1.84(-1.22%) |
Dec 20, 2018 | 151.95 | 153.96 | 150.62 | 151.45 | 3,245,044 | -0.52(-0.34%) |
Dec 19, 2018 | 149.52 | 154.44 | 148.84 | 151.97 | 3,480,371 | +2.24(+1.50%) |
Dec 18, 2018 | 152.69 | 153.98 | 148.66 | 149.72 | 2,627,311 | -2.29(-1.51%) |
Dec 17, 2018 | 153.42 | 154.63 | 151.45 | 152.01 | 2,350,495 | -1.68(-1.09%) |
Dec 14, 2018 | 153.06 | 154.29 | 152.06 | 153.69 | 1,961,821 | -0.25(-0.16%) |
Dec 13, 2018 | 154.05 | 154.74 | 152.24 | 153.94 | 2,329,822 | -0.52(-0.33%) |
Dec 12, 2018 | 156.80 | 157.99 | 154.32 | 154.46 | 2,766,114 | -0.77(-0.50%) |
Dec 11, 2018 | 157.38 | 157.81 | 154.41 | 155.22 | 3,352,025 | -0.69(-0.44%) |
Dec 10, 2018 | 152.92 | 156.23 | 151.70 | 155.91 | 2,376,905 | +2.65(+1.73%) |
Dec 07, 2018 | 154.65 | 156.76 | 152.51 | 153.26 | 2,223,210 | -0.99(-0.64%) |
Dec 06, 2018 | 153.42 | 154.36 | 149.69 | 154.25 | 3,536,598 | +0.67(+0.44%) |
Dec 04, 2018 | 154.01 | 154.46 | 152.20 | 153.58 | 3,218,298 | +0.07(+0.05%) |
Dec 03, 2018 | 155.13 | 156.65 | 152.05 | 153.51 | 3,150,948 | -1.61(-1.04%) |
Nov 30, 2018 | 153.11 | 155.68 | 152.94 | 155.12 | 3,977,563 | +0.96(+0.62%) |
Nov 29, 2018 | 152.15 | 154.56 | 150.24 | 154.16 | 3,188,723 | +1.47(+0.96%) |
Nov 28, 2018 | 157.16 | 157.44 | 152.03 | 152.69 | 3,626,634 | -5.75(-3.63%) |
Nov 27, 2018 | 155.99 | 158.71 | 155.93 | 158.44 | 2,063,702 | +2.15(+1.37%) |
Nov 26, 2018 | 155.05 | 156.80 | 155.01 | 156.29 | 2,014,563 | +1.80(+1.17%) |
Nov 23, 2018 | 154.58 | 154.94 | 153.59 | 154.49 | 1,329,326 | -0.57(-0.37%) |
Nov 21, 2018 | 155.06 | 155.06 | 155.06 | 0 | -1.75(-1.12%) | |
Nov 20, 2018 | 158.72 | 158.98 | 155.56 | 156.81 | 3,250,839 | -2.81(-1.76%) |
Nov 19, 2018 | 159.62 | 160.83 | 158.65 | 159.63 | 2,462,793 | +0.00(+0.00%) |
Nov 16, 2018 | 155.94 | 160.09 | 155.71 | 159.63 | 2,802,393 | +3.30(+2.11%) |
Nov 15, 2018 | 152.68 | 156.39 | 152.33 | 156.32 | 3,634,046 | +2.86(+1.86%) |
Nov 14, 2018 | 153.56 | 155.22 | 151.53 | 153.47 | 2,740,364 | +0.60(+0.39%) |
Nov 13, 2018 | 152.76 | 153.33 | 151.46 | 152.87 | 3,288,335 | +0.72(+0.47%) |
Nov 12, 2018 | 154.34 | 155.21 | 151.97 | 152.15 | 2,997,740 | -2.69(-1.73%) |
Nov 09, 2018 | 154.72 | 155.40 | 152.81 | 154.84 | 3,014,390 | +0.25(+0.16%) |
Nov 08, 2018 | 153.92 | 154.89 | 153.31 | 154.59 | 2,681,238 | +0.60(+0.39%) |
Nov 07, 2018 | 153.22 | 154.02 | 151.77 | 153.98 | 3,761,132 | +1.87(+1.23%) |
Nov 06, 2018 | 151.97 | 153.82 | 151.78 | 152.11 | 3,180,476 | +0.73(+0.48%) |
Nov 05, 2018 | 150.59 | 152.41 | 150.33 | 151.38 | 4,154,427 | +1.34(+0.89%) |
Nov 02, 2018 | 150.65 | 152.32 | 149.31 | 150.04 | 2,200,594 | +0.09(+0.06%) |
Nov 01, 2018 | 149.96 | 152.27 | 149.39 | 149.95 | 4,164,262 | +0.42(+0.28%) |
Oct 31, 2018 | 149.34 | 151.06 | 148.59 | 149.53 | 3,820,601 | +0.63(+0.42%) |
Oct 30, 2018 | 147.31 | 149.10 | 146.53 | 148.91 | 2,145,740 | +2.51(+1.72%) |
Oct 29, 2018 | 147.24 | 148.50 | 144.48 | 146.39 | 1,861,040 | +0.61(+0.42%) |
Oct 26, 2018 | 144.30 | 147.61 | 143.81 | 145.78 | 2,483,909 | +0.96(+0.66%) |
Oct 25, 2018 | 148.78 | 148.78 | 143.03 | 144.82 | 3,593,682 | -2.95(-1.99%) |
Oct 24, 2018 | 146.97 | 149.88 | 146.38 | 147.77 | 2,218,723 | +0.23(+0.16%) |
Oct 23, 2018 | 145.47 | 148.41 | 145.47 | 147.54 | 1,880,835 | -0.34(-0.23%) |
Oct 22, 2018 | 149.56 | 149.56 | 147.53 | 147.88 | 1,811,015 | -1.17(-0.78%) |
Oct 19, 2018 | 147.58 | 149.98 | 147.40 | 149.05 | 2,126,824 | +0.60(+0.40%) |
Oct 18, 2018 | 147.93 | 149.50 | 147.50 | 148.46 | 1,834,595 | +0.49(+0.33%) |
Oct 17, 2018 | 145.98 | 148.19 | 144.52 | 147.97 | 2,142,738 | +2.66(+1.83%) |
Oct 16, 2018 | 142.36 | 145.48 | 142.00 | 145.31 | 1,993,284 | +3.46(+2.44%) |
Oct 15, 2018 | 143.49 | 143.77 | 141.63 | 141.85 | 1,880,309 | -2.19(-1.52%) |
Oct 12, 2018 | 143.97 | 144.89 | 141.41 | 144.03 | 2,164,934 | +0.38(+0.27%) |
Oct 11, 2018 | 146.78 | 147.35 | 142.29 | 143.65 | 4,115,824 | -3.44(-2.34%) |
Oct 10, 2018 | 148.45 | 148.91 | 146.47 | 147.09 | 2,948,864 | -0.74(-0.50%) |
Oct 09, 2018 | 146.89 | 148.59 | 146.73 | 147.84 | 1,891,677 | +0.20(+0.14%) |
Oct 08, 2018 | 148.06 | 148.22 | 146.77 | 147.63 | 1,504,625 | -0.64(-0.43%) |
Oct 05, 2018 | 147.66 | 149.31 | 147.66 | 148.27 | 2,049,378 | +0.96(+0.65%) |
Oct 04, 2018 | 143.40 | 148.30 | 143.18 | 147.31 | 2,892,987 | +4.13(+2.88%) |
Oct 03, 2018 | 143.27 | 143.73 | 142.38 | 143.18 | 1,382,518 | +0.77(+0.54%) |
Oct 02, 2018 | 142.11 | 142.60 | 140.81 | 142.40 | 2,088,447 | +0.20(+0.14%) |