Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 177.99 | 178.03 | 175.54 | 176.25 | 2,490,372 | +1.60(+0.92%) |
Jun 27, 2019 | 171.60 | 175.26 | 171.47 | 174.65 | 2,015,536 | +4.55(+2.68%) |
Jun 26, 2019 | 168.30 | 171.28 | 167.57 | 170.09 | 2,125,146 | +5.12(+3.11%) |
Jun 25, 2019 | 170.05 | 170.41 | 164.75 | 164.97 | 2,214,975 | -4.86(-2.86%) |
Jun 24, 2019 | 170.85 | 171.68 | 169.47 | 169.83 | 1,788,734 | -1.91(-1.11%) |
Jun 21, 2019 | 171.42 | 173.58 | 171.17 | 171.74 | 2,122,576 | -0.87(-0.51%) |
Jun 20, 2019 | 173.66 | 174.98 | 171.10 | 172.61 | 1,201,026 | +2.38(+1.40%) |
Jun 19, 2019 | 170.45 | 172.06 | 168.35 | 170.22 | 1,315,124 | +0.92(+0.54%) |
Jun 18, 2019 | 164.18 | 172.69 | 163.67 | 169.31 | 2,525,456 | +7.44(+4.60%) |
Jun 17, 2019 | 165.88 | 165.88 | 161.74 | 161.87 | 2,101,526 | -4.02(-2.43%) |
Jun 14, 2019 | 165.44 | 166.51 | 162.79 | 165.89 | 2,331,466 | -3.18(-1.88%) |
Jun 13, 2019 | 169.68 | 170.97 | 167.72 | 169.07 | 1,755,199 | +0.29(+0.17%) |
Jun 12, 2019 | 172.06 | 172.85 | 167.79 | 168.78 | 2,862,666 | -9.42(-5.29%) |
Jun 11, 2019 | 182.88 | 183.24 | 177.69 | 178.20 | 1,575,160 | -0.14(-0.08%) |
Jun 10, 2019 | 175.47 | 180.77 | 175.47 | 178.34 | 1,810,481 | +4.19(+2.40%) |
Jun 07, 2019 | 173.17 | 176.56 | 172.24 | 174.15 | 1,735,780 | +1.90(+1.10%) |
Jun 06, 2019 | 170.11 | 172.82 | 169.46 | 172.25 | 1,703,212 | +2.16(+1.27%) |
Jun 05, 2019 | 169.00 | 170.87 | 166.92 | 170.09 | 2,086,843 | +1.77(+1.05%) |
Jun 04, 2019 | 162.83 | 168.67 | 161.17 | 168.31 | 2,571,137 | +4.88(+2.99%) |
Jun 03, 2019 | 163.70 | 165.54 | 159.56 | 163.43 | 2,586,169 | +0.54(+0.33%) |
May 31, 2019 | 164.48 | 166.00 | 162.82 | 162.89 | 1,690,115 | -3.74(-2.25%) |
May 30, 2019 | 166.01 | 169.97 | 165.61 | 166.63 | 1,353,818 | +0.95(+0.57%) |
May 29, 2019 | 165.24 | 166.43 | 162.98 | 165.68 | 2,750,798 | -1.23(-0.74%) |
May 28, 2019 | 171.22 | 171.65 | 166.66 | 166.91 | 2,736,310 | -2.78(-1.64%) |
May 24, 2019 | 174.25 | 175.37 | 169.51 | 169.69 | 2,292,005 | -3.31(-1.91%) |
May 23, 2019 | 171.47 | 173.41 | 170.04 | 173.00 | 1,982,509 | -1.61(-0.92%) |
May 22, 2019 | 172.94 | 175.88 | 172.72 | 174.62 | 1,213,945 | +0.25(+0.14%) |
May 21, 2019 | 174.09 | 175.95 | 173.04 | 174.37 | 2,177,492 | +3.54(+2.08%) |
May 20, 2019 | 175.98 | 176.92 | 170.48 | 170.82 | 3,477,187 | -10.31(-5.69%) |
May 17, 2019 | 180.13 | 186.58 | 180.05 | 181.13 | 2,619,909 | -0.28(-0.15%) |
May 16, 2019 | 179.15 | 183.29 | 177.87 | 181.41 | 1,888,231 | -0.95(-0.52%) |
May 15, 2019 | 178.33 | 184.62 | 177.86 | 182.36 | 1,724,351 | +2.84(+1.58%) |
May 14, 2019 | 177.68 | 181.04 | 176.76 | 179.53 | 1,742,835 | +3.86(+2.20%) |
May 13, 2019 | 178.46 | 179.12 | 174.40 | 175.66 | 3,061,919 | -8.96(-4.85%) |
May 10, 2019 | 183.86 | 186.11 | 180.91 | 184.62 | 1,882,634 | -0.68(-0.37%) |
May 09, 2019 | 182.85 | 186.55 | 180.08 | 185.30 | 2,078,467 | -1.01(-0.54%) |
May 08, 2019 | 185.18 | 188.16 | 183.86 | 186.31 | 1,666,776 | -0.22(-0.12%) |
May 07, 2019 | 187.41 | 188.36 | 181.78 | 186.52 | 3,145,062 | -4.29(-2.25%) |
May 06, 2019 | 186.89 | 191.50 | 185.41 | 190.81 | 1,375,320 | -3.02(-1.56%) |
May 03, 2019 | 193.47 | 194.80 | 192.34 | 193.84 | 1,348,169 | +0.88(+0.45%) |
May 02, 2019 | 190.27 | 193.46 | 189.75 | 192.96 | 1,436,425 | +2.69(+1.41%) |
May 01, 2019 | 194.08 | 195.01 | 190.21 | 190.27 | 1,218,609 | -3.24(-1.67%) |
Apr 30, 2019 | 192.39 | 194.79 | 191.51 | 193.51 | 1,719,766 | +1.22(+0.64%) |
Apr 29, 2019 | 192.86 | 193.79 | 190.66 | 192.29 | 1,723,323 | -0.25(-0.13%) |
Apr 26, 2019 | 189.38 | 193.29 | 186.21 | 192.54 | 3,071,407 | +1.22(+0.64%) |
Apr 25, 2019 | 189.38 | 195.44 | 188.91 | 191.32 | 5,100,288 | +8.99(+4.93%) |
Apr 24, 2019 | 182.05 | 186.56 | 181.53 | 182.32 | 2,787,863 | +0.62(+0.34%) |
Apr 23, 2019 | 181.91 | 183.07 | 180.42 | 181.71 | 2,195,869 | -0.41(-0.23%) |
Apr 22, 2019 | 183.12 | 183.55 | 180.13 | 182.12 | 1,261,746 | +0.42(+0.23%) |
Apr 18, 2019 | 183.53 | 184.04 | 181.42 | 181.70 | 1,511,210 | -1.42(-0.77%) |
Apr 17, 2019 | 184.10 | 184.69 | 181.25 | 183.12 | 1,765,520 | +1.56(+0.86%) |
Apr 16, 2019 | 181.45 | 183.67 | 180.86 | 181.56 | 1,662,642 | +1.69(+0.94%) |
Apr 15, 2019 | 180.40 | 180.40 | 177.20 | 179.87 | 1,521,445 | -1.19(-0.65%) |
Apr 12, 2019 | 181.08 | 182.19 | 179.55 | 181.06 | 1,245,478 | +2.58(+1.45%) |
Apr 11, 2019 | 178.47 | 180.49 | 177.72 | 178.47 | 1,280,149 | +0.44(+0.25%) |
Apr 10, 2019 | 177.06 | 178.75 | 175.94 | 178.03 | 1,554,837 | +0.35(+0.20%) |
Apr 09, 2019 | 178.95 | 179.07 | 176.48 | 177.68 | 1,858,270 | -2.91(-1.61%) |
Apr 08, 2019 | 180.61 | 181.56 | 178.50 | 180.59 | 1,836,468 | -1.46(-0.80%) |
Apr 05, 2019 | 180.25 | 182.65 | 179.12 | 182.05 | 2,301,117 | +3.84(+2.16%) |
Apr 04, 2019 | 176.87 | 180.81 | 176.61 | 178.21 | 2,296,825 | -0.48(-0.27%) |
Apr 03, 2019 | 175.04 | 180.12 | 173.73 | 178.69 | 3,477,006 | +6.79(+3.95%) |
Apr 02, 2019 | 172.65 | 173.34 | 170.74 | 171.90 | 1,459,737 | -0.41(-0.24%) |
Apr 01, 2019 | 169.79 | 172.59 | 169.27 | 172.31 | 1,945,088 | +5.31(+3.18%) |
Mar 29, 2019 | 165.84 | 167.72 | 165.20 | 167.00 | 1,696,868 | +3.11(+1.90%) |
Mar 28, 2019 | 165.84 | 166.98 | 162.43 | 163.89 | 1,785,315 | -1.83(-1.10%) |
Mar 27, 2019 | 168.08 | 168.67 | 165.22 | 165.72 | 1,489,223 | -2.25(-1.34%) |
Mar 26, 2019 | 167.68 | 170.44 | 166.99 | 167.97 | 1,768,571 | +0.90(+0.54%) |
Mar 25, 2019 | 167.02 | 168.67 | 165.06 | 167.07 | 1,349,396 | -0.34(-0.20%) |
Mar 22, 2019 | 170.08 | 172.06 | 166.97 | 167.41 | 2,363,289 | -4.06(-2.37%) |
Mar 21, 2019 | 163.99 | 174.07 | 163.99 | 171.47 | 3,326,221 | +7.52(+4.59%) |
Mar 20, 2019 | 167.15 | 168.56 | 162.88 | 163.95 | 2,215,247 | -3.37(-2.01%) |
Mar 19, 2019 | 168.18 | 170.09 | 166.98 | 167.31 | 2,238,542 | +0.23(+0.14%) |
Mar 18, 2019 | 168.58 | 170.02 | 165.51 | 167.08 | 2,193,330 | -2.03(-1.20%) |
Mar 15, 2019 | 168.14 | 174.28 | 167.22 | 169.11 | 6,603,214 | +5.43(+3.32%) |
Mar 14, 2019 | 158.55 | 165.44 | 158.55 | 163.68 | 3,907,985 | +5.68(+3.59%) |
Mar 13, 2019 | 160.51 | 160.51 | 157.63 | 158.00 | 2,325,536 | -1.53(-0.96%) |
Mar 12, 2019 | 160.28 | 160.60 | 158.46 | 159.53 | 1,763,654 | +0.05(+0.03%) |
Mar 11, 2019 | 157.28 | 160.48 | 157.18 | 159.49 | 2,188,819 | +2.95(+1.88%) |
Mar 08, 2019 | 152.71 | 157.08 | 151.69 | 156.54 | 2,096,419 | +1.55(+1.00%) |
Mar 07, 2019 | 156.24 | 156.27 | 152.89 | 154.99 | 2,638,844 | -1.88(-1.20%) |
Mar 06, 2019 | 160.87 | 161.27 | 155.94 | 156.87 | 3,248,953 | -4.03(-2.51%) |
Mar 05, 2019 | 164.08 | 164.37 | 159.71 | 160.91 | 2,773,602 | -3.92(-2.38%) |
Mar 04, 2019 | 164.44 | 167.16 | 163.71 | 164.83 | 2,457,032 | +0.94(+0.58%) |
Mar 01, 2019 | 164.74 | 166.02 | 163.09 | 163.88 | 1,632,441 | +0.61(+0.37%) |
Feb 28, 2019 | 163.34 | 164.15 | 162.17 | 163.27 | 1,790,060 | -1.03(-0.63%) |
Feb 27, 2019 | 164.71 | 165.24 | 161.63 | 164.30 | 1,896,629 | -1.26(-0.76%) |
Feb 26, 2019 | 165.87 | 167.19 | 165.23 | 165.56 | 1,623,771 | -0.96(-0.58%) |
Feb 25, 2019 | 169.03 | 169.10 | 166.36 | 166.53 | 1,982,113 | +0.35(+0.21%) |
Feb 22, 2019 | 163.59 | 166.81 | 162.35 | 166.17 | 2,923,102 | +0.37(+0.22%) |
Feb 21, 2019 | 168.93 | 169.53 | 165.57 | 165.80 | 2,064,395 | -3.14(-1.86%) |
Feb 20, 2019 | 167.98 | 169.86 | 167.41 | 168.94 | 2,278,660 | +1.76(+1.05%) |
Feb 19, 2019 | 167.77 | 169.68 | 167.10 | 167.18 | 1,673,443 | -0.72(-0.43%) |
Feb 15, 2019 | 168.77 | 169.82 | 166.28 | 167.91 | 2,495,470 | -0.22(-0.13%) |
Feb 14, 2019 | 166.95 | 171.75 | 166.95 | 168.13 | 2,083,959 | +0.30(+0.18%) |
Feb 13, 2019 | 166.97 | 169.64 | 166.23 | 167.83 | 2,183,675 | +1.63(+0.98%) |
Feb 12, 2019 | 165.04 | 167.03 | 164.39 | 166.20 | 2,116,324 | +3.09(+1.89%) |
Feb 11, 2019 | 162.84 | 164.11 | 162.11 | 163.11 | 1,814,930 | +0.57(+0.35%) |
Feb 08, 2019 | 160.11 | 162.85 | 159.15 | 162.54 | 1,837,899 | -0.39(-0.24%) |
Feb 07, 2019 | 162.27 | 163.84 | 160.65 | 162.93 | 2,335,595 | -1.28(-0.78%) |
Feb 06, 2019 | 161.64 | 167.38 | 161.33 | 164.21 | 3,644,692 | +3.16(+1.96%) |
Feb 05, 2019 | 160.02 | 161.74 | 159.20 | 161.04 | 2,534,841 | +0.49(+0.31%) |
Feb 04, 2019 | 159.90 | 161.29 | 158.44 | 160.55 | 1,872,873 | +0.36(+0.23%) |
Feb 01, 2019 | 157.81 | 160.87 | 157.09 | 160.19 | 3,118,637 | +2.96(+1.88%) |
Jan 31, 2019 | 157.26 | 160.31 | 155.64 | 157.24 | 3,286,482 | -1.25(-0.79%) |
Jan 30, 2019 | 155.24 | 159.97 | 154.52 | 158.49 | 4,183,088 | +5.51(+3.60%) |
Jan 29, 2019 | 157.01 | 157.60 | 151.98 | 152.98 | 3,687,156 | -0.99(-0.64%) |
Jan 28, 2019 | 148.35 | 154.84 | 147.42 | 153.97 | 4,867,820 | +0.53(+0.34%) |
Jan 25, 2019 | 151.16 | 154.67 | 148.12 | 153.44 | 7,721,851 | +3.98(+2.66%) |
Jan 24, 2019 | 139.31 | 150.37 | 139.10 | 149.47 | 14,462,553 | +20.28(+15.70%) |
Jan 23, 2019 | 130.43 | 131.91 | 127.56 | 129.19 | 3,737,222 | -0.52(-0.40%) |
Jan 22, 2019 | 135.70 | 135.86 | 128.35 | 129.71 | 4,016,619 | -7.10(-5.19%) |
Jan 18, 2019 | 132.86 | 138.97 | 132.68 | 136.81 | 4,077,006 | +5.37(+4.08%) |
Jan 17, 2019 | 127.93 | 131.62 | 126.70 | 131.44 | 1,989,284 | +2.79(+2.17%) |
Jan 16, 2019 | 129.94 | 131.43 | 128.55 | 128.65 | 2,064,655 | -1.16(-0.89%) |
Jan 15, 2019 | 131.03 | 132.00 | 128.77 | 129.81 | 1,568,026 | -0.40(-0.31%) |
Jan 14, 2019 | 131.89 | 131.96 | 128.54 | 130.21 | 3,492,815 | -3.41(-2.55%) |
Jan 11, 2019 | 133.47 | 136.36 | 132.50 | 133.62 | 2,460,418 | -0.43(-0.32%) |
Jan 10, 2019 | 132.67 | 134.97 | 131.10 | 134.04 | 2,122,868 | +0.53(+0.40%) |
Jan 09, 2019 | 128.61 | 134.14 | 128.21 | 133.52 | 3,555,280 | +6.56(+5.16%) |
Jan 08, 2019 | 130.02 | 130.24 | 123.65 | 126.96 | 2,961,919 | -2.19(-1.69%) |
Jan 07, 2019 | 128.39 | 130.80 | 127.39 | 129.15 | 1,498,112 | +1.14(+0.89%) |
Jan 04, 2019 | 124.33 | 128.18 | 123.64 | 128.01 | 2,294,003 | +5.96(+4.89%) |
Jan 03, 2019 | 125.36 | 126.42 | 121.79 | 122.05 | 2,275,230 | -6.19(-4.82%) |
Jan 02, 2019 | 123.74 | 129.48 | 123.69 | 128.23 | 1,845,776 | +1.97(+1.56%) |
Dec 31, 2018 | 126.82 | 127.86 | 124.53 | 126.26 | 1,722,713 | +0.70(+0.55%) |
Dec 28, 2018 | 123.87 | 127.99 | 123.62 | 125.56 | 2,466,350 | +1.98(+1.61%) |
Dec 27, 2018 | 118.60 | 123.59 | 118.23 | 123.58 | 1,955,156 | +2.26(+1.86%) |
Dec 26, 2018 | 115.87 | 121.41 | 113.71 | 121.31 | 3,493,136 | +7.01(+6.13%) |
Dec 24, 2018 | 117.36 | 118.14 | 114.25 | 114.31 | 1,407,679 | -3.60(-3.05%) |
Dec 21, 2018 | 119.71 | 122.38 | 117.51 | 117.90 | 4,220,341 | -1.07(-0.90%) |
Dec 20, 2018 | 122.50 | 123.27 | 117.43 | 118.97 | 4,672,857 | -2.61(-2.14%) |
Dec 19, 2018 | 125.72 | 130.21 | 120.47 | 121.57 | 3,905,270 | -6.31(-4.94%) |
Dec 18, 2018 | 127.05 | 131.99 | 126.36 | 127.89 | 2,629,443 | +2.09(+1.66%) |
Dec 17, 2018 | 125.20 | 129.05 | 124.19 | 125.80 | 2,614,865 | +0.29(+0.23%) |
Dec 14, 2018 | 126.22 | 127.46 | 124.17 | 125.52 | 3,650,561 | -3.14(-2.44%) |
Dec 13, 2018 | 129.35 | 130.33 | 127.70 | 128.66 | 1,794,742 | +0.29(+0.22%) |
Dec 12, 2018 | 130.80 | 131.44 | 127.40 | 128.37 | 3,252,891 | +0.15(+0.12%) |
Dec 11, 2018 | 130.19 | 134.23 | 127.39 | 128.22 | 2,282,490 | +0.44(+0.34%) |
Dec 10, 2018 | 127.31 | 129.09 | 125.32 | 127.79 | 2,948,683 | -0.19(-0.15%) |
Dec 07, 2018 | 135.02 | 135.08 | 127.43 | 127.98 | 3,326,682 | -7.14(-5.28%) |
Dec 06, 2018 | 134.44 | 136.68 | 131.71 | 135.12 | 6,002,098 | -3.67(-2.65%) |
Dec 04, 2018 | 146.99 | 147.43 | 137.69 | 138.79 | 5,638,590 | -9.48(-6.40%) |
Dec 03, 2018 | 148.26 | 149.98 | 145.73 | 148.28 | 4,000,214 | +3.74(+2.59%) |
Nov 30, 2018 | 140.89 | 144.74 | 138.89 | 144.54 | 4,004,708 | +3.88(+2.76%) |
Nov 29, 2018 | 140.27 | 142.66 | 139.81 | 140.66 | 2,095,000 | -1.00(-0.71%) |
Nov 28, 2018 | 135.91 | 141.74 | 133.53 | 141.67 | 3,470,340 | +6.45(+4.77%) |
Nov 27, 2018 | 133.90 | 136.09 | 133.42 | 135.21 | 2,182,534 | +0.03(+0.02%) |
Nov 26, 2018 | 134.91 | 135.33 | 132.76 | 135.18 | 1,697,174 | +2.63(+1.99%) |
Nov 23, 2018 | 131.58 | 135.56 | 131.58 | 132.55 | 941,396 | -0.53(-0.40%) |
Nov 21, 2018 | 133.08 | 133.08 | 133.08 | 0 | +0.99(+0.75%) | |
Nov 20, 2018 | 129.14 | 137.31 | 128.80 | 132.10 | 5,677,436 | -0.27(-0.20%) |
Nov 19, 2018 | 135.27 | 136.82 | 132.19 | 132.37 | 2,745,321 | -3.92(-2.88%) |
Nov 16, 2018 | 131.24 | 138.74 | 130.41 | 136.29 | 4,116,777 | +1.47(+1.09%) |
Nov 15, 2018 | 130.92 | 136.09 | 130.40 | 134.81 | 3,485,594 | +3.37(+2.56%) |
Nov 14, 2018 | 134.10 | 135.97 | 130.38 | 131.44 | 2,649,588 | -1.12(-0.84%) |
Nov 13, 2018 | 133.59 | 135.49 | 131.78 | 132.56 | 3,133,584 | +0.96(+0.73%) |
Nov 12, 2018 | 134.03 | 134.46 | 130.83 | 131.60 | 2,643,256 | -4.55(-3.34%) |
Nov 09, 2018 | 137.73 | 138.92 | 135.27 | 136.15 | 2,032,977 | -3.53(-2.53%) |
Nov 08, 2018 | 138.01 | 141.18 | 137.43 | 139.68 | 1,353,011 | -0.01(-0.01%) |
Nov 07, 2018 | 141.80 | 141.81 | 139.21 | 139.69 | 2,798,991 | -0.35(-0.25%) |
Nov 06, 2018 | 135.16 | 140.33 | 134.91 | 140.04 | 3,515,170 | +4.11(+3.02%) |
Nov 05, 2018 | 139.34 | 139.51 | 133.95 | 135.93 | 2,408,412 | -3.59(-2.57%) |
Nov 02, 2018 | 140.83 | 141.91 | 138.19 | 139.52 | 3,161,806 | -0.32(-0.23%) |
Nov 01, 2018 | 131.35 | 140.01 | 131.21 | 139.84 | 6,288,800 | +9.33(+7.15%) |
Oct 31, 2018 | 130.45 | 131.75 | 129.12 | 130.51 | 3,046,738 | +2.27(+1.77%) |
Oct 30, 2018 | 125.08 | 129.92 | 124.19 | 128.25 | 4,363,273 | +3.21(+2.57%) |
Oct 29, 2018 | 129.64 | 131.24 | 122.86 | 125.03 | 4,090,456 | -3.06(-2.39%) |
Oct 26, 2018 | 127.50 | 131.00 | 125.75 | 128.09 | 4,093,864 | -3.19(-2.43%) |
Oct 25, 2018 | 129.84 | 132.65 | 128.36 | 131.28 | 3,403,977 | +2.99(+2.33%) |
Oct 24, 2018 | 132.84 | 133.74 | 128.14 | 128.29 | 4,246,426 | -6.52(-4.84%) |
Oct 23, 2018 | 128.55 | 135.97 | 128.53 | 134.81 | 4,197,559 | +1.95(+1.47%) |
Oct 22, 2018 | 135.12 | 135.91 | 132.27 | 132.85 | 2,976,753 | -0.86(-0.64%) |
Oct 19, 2018 | 134.10 | 136.79 | 132.99 | 133.71 | 4,471,443 | +0.10(+0.08%) |
Oct 18, 2018 | 134.15 | 134.94 | 132.05 | 133.61 | 4,698,481 | -1.92(-1.42%) |
Oct 17, 2018 | 140.43 | 141.78 | 134.63 | 135.53 | 9,540,102 | +1.76(+1.31%) |
Oct 16, 2018 | 132.81 | 134.86 | 131.93 | 133.77 | 4,916,280 | +2.54(+1.94%) |
Oct 15, 2018 | 130.76 | 132.78 | 129.25 | 131.23 | 2,931,798 | -1.01(-0.77%) |
Oct 12, 2018 | 131.66 | 135.04 | 129.63 | 132.25 | 4,088,868 | +5.52(+4.35%) |
Oct 11, 2018 | 129.64 | 131.57 | 125.23 | 126.73 | 4,312,936 | -1.99(-1.55%) |
Oct 10, 2018 | 131.13 | 132.30 | 127.78 | 128.72 | 4,943,980 | -4.32(-3.25%) |
Oct 09, 2018 | 134.10 | 134.45 | 130.16 | 133.04 | 4,237,807 | -1.48(-1.10%) |
Oct 08, 2018 | 135.55 | 137.31 | 133.80 | 134.52 | 2,650,061 | -1.68(-1.23%) |
Oct 05, 2018 | 137.00 | 138.54 | 135.18 | 136.20 | 2,537,285 | -1.02(-0.74%) |
Oct 04, 2018 | 139.02 | 139.05 | 135.95 | 137.22 | 2,930,048 | -2.91(-2.08%) |
Oct 03, 2018 | 139.82 | 141.18 | 138.33 | 140.13 | 1,818,443 | +1.00(+0.72%) |
Oct 02, 2018 | 137.67 | 142.60 | 137.47 | 139.12 | 3,044,259 | +0.77(+0.56%) |
Oct 01, 2018 | 138.71 | 139.84 | 137.38 | 138.35 | 2,562,304 | -1.34(-0.96%) |
Sep 28, 2018 | 138.57 | 141.17 | 137.34 | 139.69 | 2,340,405 | +1.04(+0.75%) |
Sep 27, 2018 | 138.32 | 139.73 | 136.78 | 138.66 | 2,430,804 | +1.62(+1.18%) |
Sep 26, 2018 | 136.33 | 139.75 | 135.87 | 137.03 | 3,746,930 | -2.28(-1.64%) |
Sep 25, 2018 | 142.74 | 142.74 | 138.60 | 139.32 | 3,725,017 | -3.18(-2.23%) |
Sep 24, 2018 | 142.70 | 143.00 | 140.44 | 142.50 | 2,150,154 | -0.87(-0.60%) |
Sep 21, 2018 | 141.36 | 144.16 | 141.36 | 143.36 | 4,551,151 | +0.37(+0.26%) |
Sep 20, 2018 | 142.60 | 144.61 | 142.12 | 142.99 | 2,657,358 | +1.92(+1.36%) |
Sep 19, 2018 | 143.07 | 143.07 | 140.63 | 141.07 | 2,281,993 | -0.42(-0.30%) |
Sep 18, 2018 | 140.30 | 143.17 | 140.30 | 141.49 | 1,658,458 | +1.43(+1.02%) |
Sep 17, 2018 | 140.75 | 142.20 | 139.81 | 140.06 | 2,107,480 | -1.25(-0.89%) |
Sep 14, 2018 | 141.59 | 143.42 | 139.87 | 141.32 | 2,698,764 | +0.31(+0.22%) |
Sep 13, 2018 | 139.97 | 142.19 | 139.07 | 141.00 | 3,417,826 | +2.53(+1.83%) |
Sep 12, 2018 | 138.36 | 139.79 | 137.23 | 138.47 | 5,431,983 | -4.63(-3.24%) |
Sep 11, 2018 | 142.73 | 143.84 | 141.07 | 143.10 | 3,800,995 | -2.72(-1.87%) |
Sep 10, 2018 | 147.63 | 147.65 | 144.72 | 145.83 | 2,507,166 | -0.11(-0.08%) |
Sep 07, 2018 | 145.04 | 147.62 | 144.97 | 145.94 | 3,491,911 | -0.43(-0.29%) |
Sep 06, 2018 | 155.74 | 156.25 | 146.31 | 146.37 | 6,194,755 | -10.97(-6.97%) |
Sep 05, 2018 | 156.03 | 157.59 | 154.71 | 157.33 | 3,196,569 | +0.07(+0.05%) |
Sep 04, 2018 | 157.07 | 158.14 | 153.95 | 157.26 | 2,849,613 | -1.03(-0.65%) |
Aug 31, 2018 | 158.29 | 158.29 | 158.29 | 0 | +0.57(+0.36%) | |
Aug 30, 2018 | 157.75 | 159.69 | 157.43 | 157.73 | 2,356,197 | -0.14(-0.09%) |
Aug 29, 2018 | 158.47 | 159.99 | 157.18 | 157.86 | 2,536,400 | -1.39(-0.87%) |
Aug 28, 2018 | 158.42 | 159.42 | 156.20 | 159.25 | 3,879,394 | -1.89(-1.17%) |
Aug 27, 2018 | 158.21 | 162.85 | 158.16 | 161.15 | 3,464,886 | +3.43(+2.17%) |
Aug 24, 2018 | 159.16 | 159.26 | 156.78 | 157.72 | 2,200,623 | -0.28(-0.18%) |
Aug 23, 2018 | 157.84 | 159.54 | 157.57 | 158.00 | 2,429,675 | -0.28(-0.18%) |
Aug 22, 2018 | 158.60 | 160.12 | 157.94 | 158.28 | 1,878,704 | -1.20(-0.75%) |
Aug 21, 2018 | 157.53 | 160.50 | 156.91 | 159.48 | 2,973,509 | +2.84(+1.82%) |
Aug 20, 2018 | 155.07 | 157.31 | 152.70 | 156.64 | 2,774,618 | +1.25(+0.81%) |
Aug 17, 2018 | 156.25 | 156.49 | 152.10 | 155.38 | 4,613,710 | -4.01(-2.51%) |
Aug 16, 2018 | 159.02 | 161.59 | 157.57 | 159.39 | 2,842,887 | +1.34(+0.85%) |
Aug 15, 2018 | 159.53 | 159.88 | 156.28 | 158.06 | 3,188,067 | -3.53(-2.18%) |
Aug 14, 2018 | 163.31 | 164.29 | 161.34 | 161.59 | 2,099,685 | -1.34(-0.82%) |
Aug 13, 2018 | 163.57 | 163.79 | 161.00 | 162.92 | 2,388,730 | +0.05(+0.03%) |
Aug 10, 2018 | 165.13 | 165.92 | 162.27 | 162.88 | 3,239,209 | -5.84(-3.46%) |
Aug 09, 2018 | 170.72 | 171.60 | 167.12 | 168.72 | 3,598,622 | -5.06(-2.91%) |
Aug 08, 2018 | 169.23 | 174.22 | 168.92 | 173.78 | 2,327,794 | +3.76(+2.21%) |
Aug 07, 2018 | 172.61 | 172.82 | 167.95 | 170.02 | 2,982,635 | -2.19(-1.27%) |
Aug 06, 2018 | 170.29 | 172.46 | 170.25 | 172.21 | 1,960,757 | +0.93(+0.54%) |
Aug 03, 2018 | 170.83 | 172.01 | 169.94 | 171.28 | 1,648,417 | +0.17(+0.10%) |
Aug 02, 2018 | 168.07 | 172.00 | 167.92 | 171.10 | 1,989,249 | +0.74(+0.43%) |
Aug 01, 2018 | 173.64 | 174.49 | 169.95 | 170.37 | 2,798,284 | -3.98(-2.28%) |
Jul 31, 2018 | 173.82 | 179.88 | 173.52 | 174.34 | 3,736,742 | +2.56(+1.49%) |
Jul 30, 2018 | 173.29 | 173.76 | 169.99 | 171.78 | 3,731,296 | -1.99(-1.15%) |
Jul 27, 2018 | 169.19 | 176.91 | 168.78 | 173.78 | 8,828,629 | +11.67(+7.20%) |
Jul 26, 2018 | 157.53 | 162.45 | 157.30 | 162.11 | 4,192,834 | +4.08(+2.58%) |
Jul 25, 2018 | 158.66 | 159.45 | 155.87 | 158.03 | 2,453,907 | -0.54(-0.34%) |
Jul 24, 2018 | 161.12 | 163.87 | 158.21 | 158.57 | 2,515,603 | -1.33(-0.83%) |
Jul 23, 2018 | 161.23 | 161.41 | 156.87 | 159.89 | 2,509,423 | -2.72(-1.67%) |
Jul 20, 2018 | 162.95 | 163.19 | 160.86 | 162.61 | 1,881,922 | -0.38(-0.24%) |
Jul 19, 2018 | 164.71 | 165.96 | 162.63 | 162.99 | 2,203,332 | -2.83(-1.70%) |
Jul 18, 2018 | 167.39 | 168.16 | 163.74 | 165.82 | 3,605,450 | +3.73(+2.30%) |
Jul 17, 2018 | 155.95 | 162.82 | 155.95 | 162.09 | 2,645,871 | +4.98(+3.17%) |
Jul 16, 2018 | 156.49 | 158.12 | 156.17 | 157.10 | 2,048,650 | +0.00(+0.00%) |
Jul 13, 2018 | 156.63 | 157.10 | 2,333,828 | +0.43(+0.27%) | ||
Jul 12, 2018 | 155.57 | 158.59 | 155.29 | 156.67 | 2,937,269 | +1.88(+1.22%) |
Jul 11, 2018 | 159.58 | 160.94 | 154.39 | 154.79 | 3,772,385 | -6.53(-4.05%) |
Jul 10, 2018 | 161.89 | 162.72 | 160.13 | 161.32 | 2,156,917 | -0.57(-0.35%) |
Jul 09, 2018 | 160.71 | 161.98 | 157.57 | 161.89 | 2,247,773 | +2.89(+1.82%) |
Jul 06, 2018 | 156.66 | 159.21 | 154.55 | 159.00 | 2,574,641 | +1.87(+1.19%) |
Jul 05, 2018 | 154.84 | 157.57 | 154.84 | 157.13 | 2,608,915 | +4.18(+2.73%) |
Jul 03, 2018 | 152.95 | 152.95 | 152.95 | 0 | -5.31(-3.35%) |