Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 208.35 | 208.35 | 200.81 | 203.12 | 358,551 | -4.68(-2.25%) |
Jul 30, 2019 | 208.52 | 210.04 | 207.13 | 207.80 | 275,718 | -2.86(-1.36%) |
Jul 29, 2019 | 213.59 | 214.97 | 207.96 | 210.66 | 247,297 | -2.49(-1.17%) |
Jul 26, 2019 | 214.22 | 215.03 | 212.95 | 213.15 | 222,700 | -0.09(-0.04%) |
Jul 25, 2019 | 214.07 | 215.03 | 212.90 | 213.24 | 368,566 | -1.71(-0.80%) |
Jul 24, 2019 | 213.19 | 215.39 | 212.12 | 214.95 | 404,395 | +1.71(+0.80%) |
Jul 23, 2019 | 212.33 | 213.88 | 209.63 | 213.24 | 304,917 | +1.74(+0.82%) |
Jul 22, 2019 | 210.13 | 212.71 | 209.47 | 211.50 | 392,882 | +3.40(+1.63%) |
Jul 19, 2019 | 209.64 | 211.11 | 207.97 | 208.10 | 417,900 | +0.54(+0.26%) |
Jul 18, 2019 | 208.89 | 209.68 | 206.38 | 207.56 | 576,110 | -2.14(-1.02%) |
Jul 17, 2019 | 209.54 | 211.26 | 209.54 | 209.70 | 343,421 | -0.04(-0.02%) |
Jul 16, 2019 | 211.51 | 211.51 | 208.86 | 209.74 | 298,049 | -1.18(-0.56%) |
Jul 15, 2019 | 212.83 | 212.94 | 210.22 | 210.92 | 469,260 | -1.36(-0.64%) |
Jul 12, 2019 | 211.32 | 212.66 | 209.68 | 212.28 | 255,400 | +0.98(+0.46%) |
Jul 11, 2019 | 209.83 | 211.76 | 208.52 | 211.30 | 379,538 | +1.75(+0.84%) |
Jul 10, 2019 | 207.96 | 210.29 | 207.55 | 209.55 | 357,945 | +2.83(+1.37%) |
Jul 09, 2019 | 207.04 | 207.44 | 205.55 | 206.72 | 506,079 | -1.21(-0.58%) |
Jul 08, 2019 | 208.66 | 209.48 | 206.52 | 207.93 | 355,865 | -1.58(-0.75%) |
Jul 05, 2019 | 207.38 | 209.64 | 205.12 | 209.51 | 242,700 | +0.18(+0.09%) |
Jul 03, 2019 | 207.47 | 209.79 | 207.15 | 209.33 | 221,900 | +2.74(+1.33%) |
Jul 02, 2019 | 208.85 | 209.39 | 205.82 | 206.59 | 367,205 | -3.66(-1.74%) |
Jul 01, 2019 | 208.33 | 211.63 | 206.57 | 210.25 | 473,914 | +5.43(+2.65%) |
Jun 28, 2019 | 201.42 | 205.00 | 201.30 | 204.82 | 674,300 | +3.95(+1.97%) |
Jun 27, 2019 | 199.55 | 202.36 | 199.23 | 200.87 | 288,178 | +2.19(+1.10%) |
Jun 26, 2019 | 197.88 | 199.88 | 197.00 | 198.68 | 520,590 | +2.23(+1.14%) |
Jun 25, 2019 | 200.93 | 201.29 | 196.16 | 196.45 | 466,820 | -4.94(-2.45%) |
Jun 24, 2019 | 201.30 | 203.68 | 200.56 | 201.39 | 349,291 | +0.43(+0.21%) |
Jun 21, 2019 | 203.99 | 204.29 | 200.79 | 200.96 | 661,400 | -2.74(-1.35%) |
Jun 20, 2019 | 206.03 | 208.56 | 203.18 | 203.70 | 393,795 | -0.35(-0.17%) |
Jun 19, 2019 | 202.91 | 204.41 | 201.21 | 204.05 | 306,163 | +2.16(+1.07%) |
Jun 18, 2019 | 200.36 | 204.21 | 199.91 | 201.89 | 415,261 | +3.17(+1.60%) |
Jun 17, 2019 | 197.24 | 200.99 | 196.67 | 198.72 | 379,717 | +1.59(+0.81%) |
Jun 14, 2019 | 198.35 | 198.78 | 195.67 | 197.13 | 273,700 | -1.34(-0.68%) |
Jun 13, 2019 | 198.81 | 199.78 | 197.65 | 198.47 | 390,434 | +0.70(+0.35%) |
Jun 12, 2019 | 194.97 | 198.38 | 194.84 | 197.77 | 259,577 | +2.96(+1.52%) |
Jun 11, 2019 | 196.74 | 198.00 | 192.96 | 194.81 | 362,834 | -0.27(-0.14%) |
Jun 10, 2019 | 194.76 | 197.18 | 192.00 | 195.08 | 297,917 | +1.79(+0.93%) |
Jun 07, 2019 | 200.40 | 200.40 | 189.89 | 193.29 | 279,400 | +4.09(+2.16%) |
Jun 06, 2019 | 186.03 | 189.81 | 184.60 | 189.20 | 348,519 | +3.35(+1.80%) |
Jun 05, 2019 | 184.12 | 185.88 | 182.79 | 185.85 | 267,863 | +3.49(+1.91%) |
Jun 04, 2019 | 176.56 | 182.53 | 175.90 | 182.36 | 363,515 | +7.12(+4.06%) |
Jun 03, 2019 | 179.67 | 180.69 | 174.25 | 175.24 | 426,561 | -4.26(-2.37%) |
May 31, 2019 | 179.28 | 183.10 | 178.00 | 179.50 | 384,900 | -1.19(-0.66%) |
May 30, 2019 | 179.77 | 182.20 | 179.38 | 180.69 | 223,283 | +1.33(+0.74%) |
May 29, 2019 | 179.54 | 181.13 | 178.22 | 179.36 | 281,281 | -1.04(-0.58%) |
May 28, 2019 | 182.71 | 184.90 | 180.33 | 180.40 | 564,187 | -1.75(-0.96%) |
May 24, 2019 | 181.29 | 183.18 | 180.82 | 182.15 | 396,800 | +2.04(+1.13%) |
May 23, 2019 | 183.40 | 183.58 | 179.20 | 180.11 | 395,096 | -5.42(-2.92%) |
May 22, 2019 | 185.12 | 186.62 | 184.26 | 185.53 | 265,194 | -0.33(-0.18%) |
May 21, 2019 | 185.78 | 187.30 | 185.65 | 185.86 | 263,009 | +1.19(+0.64%) |
May 20, 2019 | 185.30 | 186.36 | 183.66 | 184.67 | 320,282 | -2.86(-1.53%) |
May 17, 2019 | 189.36 | 191.62 | 187.49 | 187.53 | 304,500 | -3.91(-2.04%) |
May 16, 2019 | 187.62 | 192.48 | 187.62 | 191.44 | 322,483 | +4.49(+2.40%) |
May 15, 2019 | 184.53 | 187.86 | 184.15 | 186.95 | 330,737 | +0.92(+0.49%) |
May 14, 2019 | 185.05 | 187.55 | 184.28 | 186.03 | 391,256 | +2.06(+1.12%) |
May 13, 2019 | 188.05 | 189.11 | 183.23 | 183.97 | 405,955 | -7.91(-4.12%) |
May 10, 2019 | 189.58 | 192.60 | 187.51 | 191.88 | 312,300 | +1.37(+0.72%) |
May 09, 2019 | 189.16 | 191.67 | 188.08 | 190.51 | 364,332 | -0.42(-0.22%) |
May 08, 2019 | 188.42 | 191.78 | 187.23 | 190.93 | 473,915 | +2.01(+1.06%) |
May 07, 2019 | 190.71 | 191.25 | 187.29 | 188.92 | 577,276 | -3.68(-1.91%) |
May 06, 2019 | 188.56 | 193.27 | 188.25 | 192.60 | 490,004 | +0.11(+0.06%) |
May 03, 2019 | 193.30 | 197.05 | 191.65 | 192.49 | 683,000 | +1.11(+0.58%) |
May 02, 2019 | 186.09 | 192.27 | 184.08 | 191.38 | 988,868 | -1.13(-0.59%) |
May 01, 2019 | 196.00 | 196.44 | 192.09 | 192.51 | 810,587 | -3.29(-1.68%) |
Apr 30, 2019 | 193.52 | 196.27 | 192.04 | 195.80 | 407,063 | +2.21(+1.14%) |
Apr 29, 2019 | 194.48 | 195.24 | 193.55 | 193.59 | 313,789 | -1.07(-0.55%) |
Apr 26, 2019 | 191.50 | 194.79 | 190.49 | 194.66 | 356,600 | +2.73(+1.42%) |
Apr 25, 2019 | 192.47 | 193.26 | 189.59 | 191.93 | 316,284 | -0.98(-0.51%) |
Apr 24, 2019 | 193.07 | 195.25 | 192.37 | 192.91 | 418,752 | +0.71(+0.37%) |
Apr 23, 2019 | 189.97 | 193.44 | 189.52 | 192.20 | 415,077 | +3.16(+1.67%) |
Apr 22, 2019 | 185.62 | 189.68 | 184.98 | 189.04 | 285,459 | +2.45(+1.31%) |
Apr 18, 2019 | 186.97 | 186.97 | 184.26 | 186.59 | 360,100 | -0.50(-0.27%) |
Apr 17, 2019 | 190.18 | 190.32 | 186.49 | 187.09 | 244,737 | -2.31(-1.22%) |
Apr 16, 2019 | 190.79 | 191.00 | 188.63 | 189.40 | 272,526 | -0.56(-0.29%) |
Apr 15, 2019 | 189.83 | 190.50 | 188.92 | 189.96 | 228,809 | +0.41(+0.22%) |
Apr 12, 2019 | 189.80 | 189.81 | 188.33 | 189.55 | 187,000 | +0.96(+0.51%) |
Apr 11, 2019 | 187.76 | 188.76 | 187.46 | 188.59 | 217,771 | +0.67(+0.36%) |
Apr 10, 2019 | 186.89 | 188.96 | 186.66 | 187.92 | 205,931 | +1.26(+0.68%) |
Apr 09, 2019 | 185.39 | 187.37 | 185.39 | 186.66 | 250,546 | +0.25(+0.13%) |
Apr 08, 2019 | 185.72 | 186.62 | 184.07 | 186.41 | 216,156 | +0.58(+0.31%) |
Apr 05, 2019 | 185.63 | 187.06 | 184.83 | 185.83 | 342,300 | +0.85(+0.46%) |
Apr 04, 2019 | 188.93 | 188.93 | 183.15 | 184.98 | 329,529 | -3.56(-1.89%) |
Apr 03, 2019 | 188.63 | 189.80 | 187.52 | 188.54 | 456,305 | +0.93(+0.50%) |
Apr 02, 2019 | 187.43 | 188.36 | 185.54 | 187.61 | 376,141 | +0.16(+0.09%) |
Apr 01, 2019 | 184.05 | 187.75 | 184.05 | 187.45 | 353,220 | +4.74(+2.59%) |
Mar 29, 2019 | 181.98 | 183.15 | 181.19 | 182.71 | 396,500 | +2.42(+1.34%) |
Mar 28, 2019 | 179.02 | 180.61 | 178.26 | 180.29 | 426,248 | +1.74(+0.97%) |
Mar 27, 2019 | 180.19 | 181.07 | 176.79 | 178.55 | 334,555 | -1.14(-0.63%) |
Mar 26, 2019 | 179.18 | 180.38 | 177.87 | 179.69 | 320,709 | +2.25(+1.27%) |
Mar 25, 2019 | 176.46 | 177.75 | 175.55 | 177.44 | 476,296 | +0.26(+0.15%) |
Mar 22, 2019 | 182.03 | 182.45 | 177.10 | 177.18 | 508,300 | -5.15(-2.82%) |
Mar 21, 2019 | 179.73 | 182.50 | 179.32 | 182.33 | 620,557 | +2.10(+1.17%) |
Mar 20, 2019 | 181.36 | 181.65 | 179.29 | 180.23 | 343,135 | -0.89(-0.49%) |
Mar 19, 2019 | 181.38 | 182.06 | 180.07 | 181.12 | 378,261 | +0.22(+0.12%) |
Mar 18, 2019 | 180.81 | 181.40 | 179.35 | 180.90 | 323,291 | +0.52(+0.29%) |
Mar 15, 2019 | 180.28 | 181.59 | 179.29 | 180.38 | 757,600 | -0.24(-0.13%) |
Mar 14, 2019 | 180.51 | 181.19 | 179.77 | 180.62 | 512,048 | -0.19(-0.11%) |
Mar 13, 2019 | 182.00 | 184.11 | 180.65 | 180.81 | 534,617 | -0.15(-0.08%) |
Mar 12, 2019 | 179.05 | 181.97 | 178.15 | 180.96 | 491,248 | +2.23(+1.25%) |
Mar 11, 2019 | 177.87 | 180.16 | 177.87 | 178.73 | 473,973 | +1.30(+0.73%) |
Mar 08, 2019 | 177.02 | 178.40 | 174.55 | 177.43 | 635,600 | -1.36(-0.76%) |
Mar 07, 2019 | 177.87 | 180.02 | 177.43 | 178.79 | 446,777 | +0.11(+0.06%) |
Mar 06, 2019 | 178.52 | 179.79 | 177.20 | 178.68 | 420,941 | -0.07(-0.04%) |
Mar 05, 2019 | 179.74 | 182.04 | 178.73 | 178.75 | 567,199 | -1.38(-0.77%) |
Mar 04, 2019 | 182.38 | 183.79 | 177.55 | 180.13 | 666,195 | -2.10(-1.15%) |
Mar 01, 2019 | 179.65 | 182.85 | 178.34 | 182.23 | 676,900 | +4.97(+2.80%) |
Feb 28, 2019 | 186.00 | 186.15 | 176.92 | 177.26 | 973,476 | +0.43(+0.24%) |
Feb 27, 2019 | 173.94 | 176.95 | 173.27 | 176.83 | 553,239 | +2.00(+1.14%) |
Feb 26, 2019 | 174.66 | 176.30 | 173.19 | 174.83 | 327,558 | -0.18(-0.10%) |
Feb 25, 2019 | 177.39 | 177.39 | 174.92 | 175.01 | 482,991 | -0.47(-0.27%) |
Feb 22, 2019 | 175.30 | 177.16 | 174.75 | 175.48 | 329,800 | +0.99(+0.57%) |
Feb 21, 2019 | 174.55 | 175.59 | 172.96 | 174.49 | 242,678 | -0.17(-0.10%) |
Feb 20, 2019 | 174.50 | 175.87 | 173.50 | 174.66 | 226,173 | +0.20(+0.11%) |
Feb 19, 2019 | 174.24 | 175.92 | 173.31 | 174.46 | 323,717 | -0.03(-0.02%) |
Feb 15, 2019 | 174.45 | 174.56 | 173.01 | 174.49 | 338,300 | +1.29(+0.74%) |
Feb 14, 2019 | 172.20 | 174.22 | 171.37 | 173.20 | 296,499 | +0.09(+0.05%) |
Feb 13, 2019 | 175.61 | 175.98 | 173.00 | 173.11 | 404,914 | -1.90(-1.09%) |
Feb 12, 2019 | 172.94 | 175.62 | 171.66 | 175.01 | 411,038 | +3.78(+2.21%) |
Feb 11, 2019 | 172.49 | 173.11 | 170.99 | 171.23 | 357,534 | -0.50(-0.29%) |
Feb 08, 2019 | 168.46 | 171.74 | 167.28 | 171.73 | 257,300 | +2.18(+1.29%) |
Feb 07, 2019 | 169.17 | 170.72 | 168.81 | 169.55 | 353,301 | -1.23(-0.72%) |
Feb 06, 2019 | 169.69 | 171.31 | 166.01 | 170.78 | 409,985 | +0.56(+0.33%) |
Feb 05, 2019 | 169.50 | 170.61 | 168.88 | 170.22 | 212,606 | +1.17(+0.69%) |
Feb 04, 2019 | 167.54 | 169.58 | 166.57 | 169.05 | 327,474 | +1.50(+0.90%) |
Feb 01, 2019 | 164.44 | 168.06 | 161.24 | 167.55 | 505,600 | +3.20(+1.95%) |
Jan 31, 2019 | 162.67 | 165.04 | 161.31 | 164.35 | 567,362 | +1.36(+0.83%) |
Jan 30, 2019 | 160.25 | 163.48 | 159.04 | 162.99 | 321,746 | +4.13(+2.60%) |
Jan 29, 2019 | 159.96 | 160.82 | 158.27 | 158.86 | 229,351 | -1.84(-1.14%) |
Jan 28, 2019 | 160.25 | 161.26 | 158.87 | 160.70 | 219,468 | -0.95(-0.59%) |
Jan 25, 2019 | 160.25 | 162.00 | 159.87 | 161.65 | 340,000 | +3.55(+2.25%) |
Jan 24, 2019 | 158.59 | 159.24 | 157.01 | 158.10 | 445,844 | -0.53(-0.33%) |
Jan 23, 2019 | 161.57 | 162.91 | 157.65 | 158.63 | 348,967 | -2.40(-1.49%) |
Jan 22, 2019 | 161.13 | 163.17 | 157.41 | 161.03 | 479,728 | -0.68(-0.42%) |
Jan 18, 2019 | 159.55 | 162.24 | 158.60 | 161.71 | 511,200 | +3.40(+2.15%) |
Jan 17, 2019 | 156.24 | 158.63 | 155.53 | 158.31 | 381,685 | +1.18(+0.75%) |
Jan 16, 2019 | 156.27 | 157.41 | 155.51 | 157.13 | 380,496 | +0.97(+0.62%) |
Jan 15, 2019 | 153.86 | 156.46 | 153.67 | 156.16 | 441,469 | +2.56(+1.67%) |
Jan 14, 2019 | 153.34 | 154.07 | 151.63 | 153.60 | 380,812 | -1.15(-0.74%) |
Jan 11, 2019 | 151.82 | 154.83 | 151.01 | 154.75 | 594,300 | +2.15(+1.41%) |
Jan 10, 2019 | 151.01 | 152.92 | 150.55 | 152.60 | 439,598 | +1.96(+1.30%) |
Jan 09, 2019 | 148.76 | 151.92 | 148.26 | 150.64 | 379,053 | +2.59(+1.75%) |
Jan 08, 2019 | 148.53 | 150.71 | 146.58 | 148.05 | 533,635 | +0.73(+0.50%) |
Jan 07, 2019 | 144.00 | 148.59 | 143.35 | 147.32 | 485,591 | +3.66(+2.55%) |
Jan 04, 2019 | 139.49 | 144.70 | 138.46 | 143.66 | 632,400 | +6.02(+4.37%) |
Jan 03, 2019 | 141.16 | 142.38 | 137.44 | 137.64 | 724,038 | -5.37(-3.75%) |
Jan 02, 2019 | 140.19 | 143.68 | 137.14 | 143.01 | 710,986 | +0.07(+0.05%) |
Dec 31, 2018 | 143.92 | 144.87 | 142.17 | 142.94 | 959,800 | -0.05(-0.03%) |
Dec 28, 2018 | 145.00 | 145.46 | 140.79 | 142.99 | 471,700 | -1.17(-0.81%) |
Dec 27, 2018 | 140.76 | 144.16 | 138.76 | 144.16 | 539,910 | +1.31(+0.92%) |
Dec 26, 2018 | 137.92 | 142.93 | 137.51 | 142.85 | 655,389 | +6.04(+4.41%) |
Dec 24, 2018 | 139.61 | 141.12 | 136.80 | 136.81 | 333,800 | -3.38(-2.41%) |
Dec 21, 2018 | 143.94 | 145.63 | 139.99 | 140.19 | 933,400 | -3.61(-2.51%) |
Dec 20, 2018 | 144.68 | 147.40 | 140.96 | 143.80 | 634,269 | -2.42(-1.66%) |
Dec 19, 2018 | 149.62 | 152.51 | 144.77 | 146.22 | 655,972 | -3.87(-2.58%) |
Dec 18, 2018 | 148.92 | 150.68 | 147.95 | 150.09 | 718,722 | +3.67(+2.51%) |
Dec 17, 2018 | 148.71 | 149.91 | 145.30 | 146.42 | 606,761 | -3.29(-2.20%) |
Dec 14, 2018 | 153.00 | 154.24 | 149.55 | 149.71 | 458,400 | -4.95(-3.20%) |
Dec 13, 2018 | 157.72 | 158.35 | 153.50 | 154.66 | 582,419 | -2.30(-1.47%) |
Dec 12, 2018 | 157.12 | 159.33 | 155.06 | 156.96 | 485,515 | +3.17(+2.06%) |
Dec 11, 2018 | 157.44 | 161.40 | 152.83 | 153.79 | 487,501 | -0.59(-0.38%) |
Dec 10, 2018 | 152.35 | 155.46 | 151.72 | 154.38 | 439,493 | +2.01(+1.32%) |
Dec 07, 2018 | 157.54 | 161.87 | 151.17 | 152.37 | 622,600 | -5.82(-3.68%) |
Dec 06, 2018 | 154.08 | 158.24 | 152.07 | 158.19 | 792,855 | +1.55(+0.99%) |
Dec 04, 2018 | 161.81 | 163.19 | 156.02 | 156.64 | 731,600 | -6.78(-4.15%) |
Dec 03, 2018 | 166.17 | 169.82 | 162.23 | 163.42 | 816,189 | +1.40(+0.86%) |
Nov 30, 2018 | 159.30 | 162.02 | 158.13 | 162.02 | 2,111,400 | +2.62(+1.64%) |
Nov 29, 2018 | 159.53 | 160.58 | 157.40 | 159.40 | 667,621 | -1.09(-0.68%) |
Nov 28, 2018 | 153.77 | 160.49 | 152.63 | 160.49 | 706,792 | +8.74(+5.76%) |
Nov 27, 2018 | 153.33 | 153.62 | 150.91 | 151.75 | 609,112 | -2.46(-1.60%) |
Nov 26, 2018 | 152.89 | 154.34 | 150.79 | 154.21 | 656,191 | +3.77(+2.51%) |
Nov 23, 2018 | 150.34 | 151.70 | 149.19 | 150.44 | 305,000 | -1.57(-1.03%) |
Nov 21, 2018 | 152.01 | 152.01 | 152.01 | 0 | +2.56(+1.71%) | |
Nov 20, 2018 | 147.36 | 152.09 | 145.58 | 149.45 | 808,668 | -0.26(-0.17%) |
Nov 19, 2018 | 158.13 | 158.70 | 148.38 | 149.71 | 731,922 | -8.54(-5.40%) |
Nov 16, 2018 | 158.09 | 159.48 | 154.08 | 158.25 | 488,600 | -1.99(-1.24%) |
Nov 15, 2018 | 155.28 | 160.59 | 153.93 | 160.24 | 626,140 | +4.49(+2.88%) |
Nov 14, 2018 | 160.43 | 162.24 | 155.32 | 155.75 | 548,025 | -3.52(-2.21%) |
Nov 13, 2018 | 160.12 | 161.85 | 157.65 | 159.27 | 433,919 | +0.18(+0.11%) |
Nov 12, 2018 | 165.24 | 166.44 | 158.88 | 159.09 | 674,016 | -6.77(-4.08%) |
Nov 09, 2018 | 168.75 | 169.67 | 163.49 | 165.86 | 803,800 | -3.82(-2.25%) |
Nov 08, 2018 | 165.39 | 170.73 | 165.39 | 169.68 | 1,321,111 | +9.88(+6.18%) |
Nov 07, 2018 | 154.14 | 160.51 | 154.14 | 159.80 | 814,520 | +6.89(+4.51%) |
Nov 06, 2018 | 152.90 | 154.30 | 151.32 | 152.91 | 686,367 | -0.30(-0.20%) |
Nov 05, 2018 | 156.44 | 156.55 | 151.91 | 153.21 | 701,863 | -2.07(-1.33%) |
Nov 02, 2018 | 160.54 | 160.54 | 154.41 | 155.28 | 867,500 | +2.14(+1.40%) |
Nov 01, 2018 | 150.01 | 153.41 | 149.12 | 153.14 | 819,481 | +3.59(+2.40%) |
Oct 31, 2018 | 148.19 | 152.19 | 148.10 | 149.55 | 749,474 | +3.35(+2.29%) |
Oct 30, 2018 | 144.02 | 147.17 | 143.52 | 146.20 | 602,669 | +2.39(+1.66%) |
Oct 29, 2018 | 147.67 | 149.34 | 141.24 | 143.81 | 909,562 | +0.30(+0.21%) |
Oct 26, 2018 | 143.64 | 146.00 | 140.78 | 143.51 | 672,400 | -3.32(-2.26%) |
Oct 25, 2018 | 145.58 | 147.93 | 144.13 | 146.83 | 643,022 | +2.83(+1.97%) |
Oct 24, 2018 | 150.65 | 151.83 | 143.69 | 144.00 | 795,025 | -6.73(-4.46%) |
Oct 23, 2018 | 149.16 | 152.17 | 147.71 | 150.73 | 1,525,684 | -2.16(-1.41%) |
Oct 22, 2018 | 151.31 | 155.10 | 150.02 | 152.89 | 928,634 | +2.31(+1.53%) |
Oct 19, 2018 | 154.63 | 155.96 | 150.55 | 150.58 | 807,800 | -3.23(-2.10%) |
Oct 18, 2018 | 156.80 | 159.10 | 153.68 | 153.81 | 884,112 | -5.04(-3.17%) |
Oct 17, 2018 | 158.89 | 159.66 | 157.62 | 158.85 | 596,890 | -0.15(-0.09%) |
Oct 16, 2018 | 158.38 | 161.12 | 158.21 | 159.00 | 1,105,625 | +2.49(+1.59%) |
Oct 15, 2018 | 158.42 | 159.22 | 156.28 | 156.51 | 688,076 | -2.39(-1.50%) |
Oct 12, 2018 | 157.15 | 159.33 | 155.48 | 158.90 | 1,153,700 | +5.39(+3.51%) |
Oct 11, 2018 | 154.54 | 158.49 | 153.11 | 153.51 | 980,003 | -2.20(-1.41%) |
Oct 10, 2018 | 165.51 | 165.51 | 155.56 | 155.71 | 882,945 | -10.13(-6.11%) |
Oct 09, 2018 | 167.49 | 170.45 | 164.65 | 165.84 | 771,843 | -2.43(-1.44%) |
Oct 08, 2018 | 173.32 | 173.98 | 166.26 | 168.27 | 428,350 | -5.48(-3.15%) |
Oct 05, 2018 | 175.39 | 176.68 | 172.00 | 173.75 | 476,600 | -1.63(-0.93%) |
Oct 04, 2018 | 181.60 | 181.92 | 174.13 | 175.38 | 459,716 | -6.84(-3.75%) |
Oct 03, 2018 | 182.91 | 183.72 | 181.83 | 182.22 | 318,770 | +0.01(+0.01%) |
Oct 02, 2018 | 185.81 | 185.95 | 181.82 | 182.21 | 324,846 | -3.79(-2.04%) |
Oct 01, 2018 | 187.02 | 189.65 | 185.41 | 186.00 | 326,159 | -0.68(-0.36%) |
Sep 28, 2018 | 185.92 | 187.52 | 180.99 | 186.68 | 412,200 | +0.28(+0.15%) |
Sep 27, 2018 | 185.50 | 187.24 | 185.50 | 186.40 | 443,433 | +1.42(+0.77%) |
Sep 26, 2018 | 185.54 | 186.59 | 184.28 | 184.98 | 434,559 | -0.01(-0.01%) |
Sep 25, 2018 | 183.44 | 185.43 | 183.44 | 184.99 | 379,477 | +1.62(+0.88%) |
Sep 24, 2018 | 181.84 | 183.49 | 180.42 | 183.37 | 346,228 | +0.89(+0.49%) |
Sep 21, 2018 | 184.42 | 186.51 | 182.25 | 182.48 | 1,009,400 | -1.27(-0.69%) |
Sep 20, 2018 | 184.60 | 184.80 | 183.07 | 183.75 | 618,200 | -0.52(-0.28%) |
Sep 19, 2018 | 184.74 | 185.96 | 182.72 | 184.27 | 353,039 | -0.56(-0.30%) |
Sep 18, 2018 | 184.65 | 186.87 | 183.99 | 184.83 | 616,283 | +0.98(+0.53%) |
Sep 17, 2018 | 189.62 | 189.62 | 183.74 | 183.85 | 344,047 | -5.66(-2.99%) |
Sep 14, 2018 | 189.09 | 190.45 | 187.70 | 189.51 | 350,500 | +1.01(+0.54%) |
Sep 13, 2018 | 187.99 | 189.66 | 187.59 | 188.50 | 244,889 | +1.00(+0.53%) |
Sep 12, 2018 | 186.20 | 187.90 | 184.29 | 187.50 | 281,968 | +0.71(+0.38%) |
Sep 11, 2018 | 185.81 | 187.38 | 184.87 | 186.79 | 319,919 | +1.22(+0.66%) |
Sep 10, 2018 | 186.38 | 186.50 | 185.15 | 185.57 | 350,270 | +0.12(+0.06%) |
Sep 07, 2018 | 184.17 | 186.84 | 182.73 | 185.45 | 356,100 | +0.28(+0.15%) |
Sep 06, 2018 | 184.38 | 186.34 | 182.78 | 185.17 | 377,156 | +0.86(+0.47%) |
Sep 05, 2018 | 186.78 | 187.45 | 183.10 | 184.31 | 552,158 | -3.01(-1.61%) |
Sep 04, 2018 | 185.66 | 187.91 | 184.52 | 187.32 | 475,944 | +1.34(+0.72%) |
Aug 31, 2018 | 185.98 | 185.98 | 185.98 | 0 | +0.61(+0.33%) | |
Aug 30, 2018 | 184.32 | 185.86 | 184.32 | 185.37 | 322,934 | -0.25(-0.13%) |
Aug 29, 2018 | 184.03 | 186.06 | 183.63 | 185.62 | 424,426 | +1.52(+0.83%) |
Aug 28, 2018 | 180.00 | 184.85 | 179.94 | 184.10 | 540,279 | +3.83(+2.12%) |
Aug 27, 2018 | 179.11 | 182.78 | 178.08 | 180.27 | 719,998 | +2.17(+1.22%) |
Aug 24, 2018 | 176.68 | 178.42 | 176.06 | 178.10 | 231,200 | +2.42(+1.38%) |
Aug 23, 2018 | 175.15 | 177.49 | 175.15 | 175.68 | 333,274 | +0.60(+0.34%) |
Aug 22, 2018 | 173.76 | 175.73 | 172.75 | 175.08 | 309,801 | +1.13(+0.65%) |
Aug 21, 2018 | 172.54 | 174.87 | 172.49 | 173.95 | 390,128 | +1.42(+0.82%) |
Aug 20, 2018 | 172.95 | 173.73 | 171.57 | 172.53 | 404,453 | +0.28(+0.16%) |
Aug 17, 2018 | 171.99 | 172.54 | 170.35 | 172.25 | 298,600 | +0.14(+0.08%) |
Aug 16, 2018 | 172.44 | 173.48 | 171.73 | 172.11 | 361,535 | +0.72(+0.42%) |
Aug 15, 2018 | 172.24 | 173.25 | 169.72 | 171.39 | 402,783 | -2.13(-1.23%) |
Aug 14, 2018 | 172.05 | 173.76 | 171.20 | 173.52 | 304,552 | +2.49(+1.46%) |
Aug 13, 2018 | 171.82 | 172.82 | 170.13 | 171.03 | 337,207 | -0.50(-0.29%) |
Aug 10, 2018 | 171.16 | 171.95 | 170.06 | 171.53 | 393,800 | -0.48(-0.28%) |
Aug 09, 2018 | 173.30 | 174.32 | 171.69 | 172.01 | 348,649 | -0.86(-0.50%) |
Aug 08, 2018 | 173.38 | 174.74 | 170.96 | 172.87 | 578,739 | +0.09(+0.05%) |
Aug 07, 2018 | 174.80 | 176.84 | 170.00 | 172.78 | 577,785 | -2.88(-1.64%) |
Aug 06, 2018 | 172.72 | 175.92 | 170.00 | 175.66 | 574,448 | +2.39(+1.38%) |
Aug 03, 2018 | 173.03 | 173.51 | 170.41 | 173.27 | 401,300 | +0.12(+0.07%) |
Aug 02, 2018 | 170.35 | 173.20 | 170.19 | 173.15 | 470,816 | +2.80(+1.64%) |