Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 193.57 | 194.53 | 188.74 | 191.33 | 138,400 | -0.65(-0.34%) |
Aug 29, 2019 | 192.77 | 194.28 | 191.08 | 191.98 | 213,912 | +2.23(+1.18%) |
Aug 28, 2019 | 188.18 | 190.12 | 184.48 | 189.75 | 227,009 | +0.85(+0.45%) |
Aug 27, 2019 | 190.34 | 190.53 | 185.76 | 188.90 | 462,740 | -0.07(-0.04%) |
Aug 26, 2019 | 190.94 | 191.42 | 187.47 | 188.97 | 349,695 | +0.73(+0.39%) |
Aug 23, 2019 | 194.11 | 195.89 | 187.33 | 188.24 | 468,500 | -7.26(-3.71%) |
Aug 22, 2019 | 197.32 | 198.54 | 194.29 | 195.50 | 262,887 | -1.47(-0.75%) |
Aug 21, 2019 | 195.11 | 198.11 | 194.80 | 196.97 | 344,893 | +3.70(+1.91%) |
Aug 20, 2019 | 190.72 | 193.72 | 188.55 | 193.27 | 358,423 | +2.63(+1.38%) |
Aug 19, 2019 | 191.00 | 192.14 | 189.17 | 190.64 | 387,165 | +2.62(+1.39%) |
Aug 16, 2019 | 185.50 | 188.38 | 184.60 | 188.02 | 251,400 | +3.54(+1.92%) |
Aug 15, 2019 | 183.52 | 185.27 | 181.10 | 184.48 | 446,325 | +2.14(+1.17%) |
Aug 14, 2019 | 185.65 | 186.74 | 180.92 | 182.34 | 340,197 | -7.27(-3.83%) |
Aug 13, 2019 | 185.71 | 190.35 | 185.64 | 189.61 | 327,023 | +3.17(+1.70%) |
Aug 12, 2019 | 185.00 | 188.07 | 183.47 | 186.44 | 270,093 | -0.06(-0.03%) |
Aug 09, 2019 | 188.05 | 188.05 | 184.50 | 186.50 | 624,700 | -3.48(-1.83%) |
Aug 08, 2019 | 182.00 | 190.82 | 181.66 | 189.98 | 1,234,443 | +10.28(+5.72%) |
Aug 07, 2019 | 177.77 | 180.79 | 175.33 | 179.70 | 548,680 | -0.21(-0.12%) |
Aug 06, 2019 | 179.59 | 180.92 | 177.41 | 179.91 | 441,754 | +3.53(+2.00%) |
Aug 05, 2019 | 181.12 | 181.50 | 176.14 | 176.38 | 520,207 | -11.45(-6.10%) |
Aug 02, 2019 | 190.91 | 191.71 | 186.78 | 187.83 | 493,400 | -5.91(-3.05%) |
Aug 01, 2019 | 194.09 | 197.82 | 192.12 | 193.74 | 303,271 | -0.05(-0.03%) |
Jul 31, 2019 | 197.39 | 199.00 | 190.15 | 193.79 | 418,589 | -3.69(-1.87%) |
Jul 30, 2019 | 196.41 | 197.48 | 194.96 | 197.48 | 243,744 | -1.41(-0.71%) |
Jul 29, 2019 | 200.60 | 201.00 | 197.61 | 198.89 | 320,444 | -1.93(-0.96%) |
Jul 26, 2019 | 198.46 | 200.99 | 198.26 | 200.82 | 208,700 | +3.36(+1.70%) |
Jul 25, 2019 | 197.38 | 197.65 | 194.58 | 197.46 | 241,342 | +0.55(+0.28%) |
Jul 24, 2019 | 196.00 | 196.91 | 194.33 | 196.91 | 255,737 | +1.45(+0.74%) |
Jul 23, 2019 | 194.94 | 195.55 | 192.90 | 195.46 | 142,856 | +1.56(+0.80%) |
Jul 22, 2019 | 193.67 | 196.22 | 193.67 | 193.90 | 192,786 | +1.03(+0.53%) |
Jul 19, 2019 | 196.65 | 196.82 | 192.44 | 192.87 | 368,200 | -2.41(-1.23%) |
Jul 18, 2019 | 197.69 | 198.62 | 195.12 | 195.28 | 515,952 | -3.23(-1.63%) |
Jul 17, 2019 | 196.21 | 198.69 | 195.58 | 198.51 | 284,318 | +2.61(+1.33%) |
Jul 16, 2019 | 196.37 | 196.98 | 195.51 | 195.90 | 503,148 | -0.12(-0.06%) |
Jul 15, 2019 | 194.38 | 196.06 | 193.31 | 196.02 | 348,022 | +2.39(+1.23%) |
Jul 12, 2019 | 191.05 | 193.80 | 189.60 | 193.63 | 412,800 | +2.58(+1.35%) |
Jul 11, 2019 | 188.46 | 191.24 | 186.55 | 191.05 | 516,156 | +2.94(+1.56%) |
Jul 10, 2019 | 188.14 | 191.31 | 186.42 | 188.11 | 808,258 | +1.10(+0.59%) |
Jul 09, 2019 | 184.45 | 187.31 | 183.68 | 187.01 | 791,130 | +2.34(+1.27%) |
Jul 08, 2019 | 180.11 | 186.40 | 179.35 | 184.67 | 803,270 | +4.56(+2.53%) |
Jul 05, 2019 | 176.90 | 180.11 | 174.88 | 180.11 | 343,600 | +2.72(+1.53%) |
Jul 03, 2019 | 176.97 | 177.76 | 176.57 | 177.39 | 402,800 | +0.26(+0.15%) |
Jul 02, 2019 | 176.46 | 177.13 | 175.60 | 177.13 | 376,790 | +0.42(+0.24%) |
Jul 01, 2019 | 175.91 | 179.36 | 175.67 | 176.71 | 427,189 | +3.61(+2.09%) |
Jun 28, 2019 | 173.19 | 174.29 | 171.58 | 173.10 | 524,900 | +0.17(+0.10%) |
Jun 27, 2019 | 171.46 | 173.06 | 170.94 | 172.93 | 300,039 | +1.94(+1.13%) |
Jun 26, 2019 | 171.18 | 174.48 | 170.61 | 170.99 | 263,104 | +0.50(+0.29%) |
Jun 25, 2019 | 172.41 | 173.80 | 170.40 | 170.49 | 281,513 | -1.32(-0.77%) |
Jun 24, 2019 | 174.97 | 174.97 | 170.22 | 171.81 | 310,359 | -2.27(-1.30%) |
Jun 21, 2019 | 174.72 | 174.81 | 173.11 | 174.08 | 420,400 | -0.92(-0.53%) |
Jun 20, 2019 | 175.48 | 177.54 | 174.34 | 175.00 | 410,966 | +1.47(+0.85%) |
Jun 19, 2019 | 174.08 | 174.51 | 171.67 | 173.53 | 307,099 | +0.05(+0.03%) |
Jun 18, 2019 | 174.41 | 176.24 | 172.45 | 173.48 | 457,821 | +0.88(+0.51%) |
Jun 17, 2019 | 175.55 | 175.55 | 172.06 | 172.60 | 485,319 | -1.90(-1.09%) |
Jun 14, 2019 | 176.29 | 176.64 | 173.83 | 174.50 | 264,200 | -2.20(-1.25%) |
Jun 13, 2019 | 178.47 | 178.50 | 176.58 | 176.70 | 416,027 | -1.19(-0.67%) |
Jun 12, 2019 | 178.00 | 179.27 | 177.67 | 177.89 | 466,449 | +0.44(+0.25%) |
Jun 11, 2019 | 179.08 | 179.61 | 175.61 | 177.45 | 424,695 | +0.34(+0.19%) |
Jun 10, 2019 | 178.38 | 179.36 | 175.04 | 177.11 | 426,951 | +0.36(+0.20%) |
Jun 07, 2019 | 174.00 | 177.84 | 173.65 | 176.75 | 361,000 | +3.93(+2.27%) |
Jun 06, 2019 | 170.29 | 173.27 | 169.28 | 172.82 | 329,782 | +2.66(+1.56%) |
Jun 05, 2019 | 170.00 | 170.51 | 166.97 | 170.16 | 389,469 | +1.98(+1.18%) |
Jun 04, 2019 | 165.19 | 168.25 | 162.88 | 168.18 | 780,647 | +5.31(+3.26%) |
Jun 03, 2019 | 172.60 | 173.00 | 162.49 | 162.87 | 932,512 | -9.72(-5.63%) |
May 31, 2019 | 170.62 | 173.50 | 169.17 | 172.59 | 850,200 | -0.45(-0.26%) |
May 30, 2019 | 167.32 | 173.04 | 167.02 | 173.04 | 682,225 | +6.27(+3.76%) |
May 29, 2019 | 165.22 | 167.72 | 164.10 | 166.77 | 817,613 | -0.18(-0.11%) |
May 28, 2019 | 168.25 | 170.07 | 164.59 | 166.95 | 3,018,724 | -0.36(-0.22%) |
May 24, 2019 | 167.00 | 168.94 | 166.58 | 167.31 | 418,500 | +0.90(+0.54%) |
May 23, 2019 | 169.24 | 169.25 | 165.41 | 166.41 | 355,926 | -4.82(-2.81%) |
May 22, 2019 | 169.77 | 172.00 | 168.79 | 171.23 | 363,277 | +1.08(+0.63%) |
May 21, 2019 | 168.52 | 170.68 | 167.80 | 170.15 | 451,025 | +3.66(+2.20%) |
May 20, 2019 | 167.91 | 169.40 | 164.37 | 166.49 | 493,840 | -3.03(-1.79%) |
May 17, 2019 | 170.35 | 171.34 | 168.23 | 169.52 | 258,000 | -2.36(-1.37%) |
May 16, 2019 | 171.04 | 173.48 | 170.72 | 171.88 | 560,030 | +0.84(+0.49%) |
May 15, 2019 | 166.69 | 172.02 | 165.05 | 171.04 | 473,458 | +2.74(+1.63%) |
May 14, 2019 | 164.88 | 169.42 | 164.81 | 168.30 | 564,637 | +4.33(+2.64%) |
May 13, 2019 | 166.58 | 167.61 | 162.73 | 163.97 | 422,805 | -7.17(-4.19%) |
May 10, 2019 | 169.35 | 172.58 | 167.13 | 171.14 | 512,200 | +1.35(+0.80%) |
May 09, 2019 | 171.17 | 173.00 | 157.16 | 169.79 | 649,974 | -0.63(-0.37%) |
May 08, 2019 | 170.27 | 172.53 | 169.60 | 170.42 | 388,372 | +0.13(+0.08%) |
May 07, 2019 | 174.92 | 175.24 | 168.58 | 170.29 | 362,484 | -6.50(-3.68%) |
May 06, 2019 | 174.18 | 177.81 | 173.53 | 176.79 | 433,803 | -0.52(-0.29%) |
May 03, 2019 | 176.00 | 178.15 | 175.22 | 177.31 | 352,500 | +2.23(+1.27%) |
May 02, 2019 | 177.57 | 178.21 | 173.94 | 175.08 | 382,030 | -2.94(-1.65%) |
May 01, 2019 | 180.00 | 180.55 | 176.94 | 178.02 | 261,526 | -1.34(-0.75%) |
Apr 30, 2019 | 177.67 | 179.93 | 176.93 | 179.36 | 307,023 | +2.10(+1.18%) |
Apr 29, 2019 | 176.80 | 179.00 | 176.80 | 177.26 | 206,418 | +0.67(+0.38%) |
Apr 26, 2019 | 176.03 | 178.00 | 176.03 | 176.59 | 202,500 | +0.44(+0.25%) |
Apr 25, 2019 | 176.60 | 177.00 | 173.93 | 176.15 | 202,110 | -0.43(-0.24%) |
Apr 24, 2019 | 177.14 | 177.76 | 176.03 | 176.58 | 402,271 | -0.61(-0.34%) |
Apr 23, 2019 | 173.00 | 178.00 | 172.87 | 177.19 | 592,687 | +4.46(+2.58%) |
Apr 22, 2019 | 170.71 | 173.19 | 168.37 | 172.73 | 219,892 | +1.31(+0.76%) |
Apr 18, 2019 | 170.37 | 171.56 | 167.91 | 171.42 | 365,100 | +1.65(+0.97%) |
Apr 17, 2019 | 174.61 | 174.75 | 169.20 | 169.77 | 372,866 | -4.23(-2.43%) |
Apr 16, 2019 | 173.41 | 175.85 | 173.16 | 174.00 | 494,435 | +1.72(+1.00%) |
Apr 15, 2019 | 174.06 | 175.46 | 171.65 | 172.28 | 358,227 | -1.28(-0.74%) |
Apr 12, 2019 | 172.85 | 173.98 | 170.90 | 173.56 | 471,300 | +1.05(+0.61%) |
Apr 11, 2019 | 172.00 | 172.75 | 171.06 | 172.51 | 409,443 | +1.31(+0.77%) |
Apr 10, 2019 | 169.90 | 171.64 | 168.72 | 171.20 | 358,142 | +2.28(+1.35%) |
Apr 09, 2019 | 167.91 | 170.39 | 167.91 | 168.92 | 493,690 | -0.35(-0.21%) |
Apr 08, 2019 | 168.38 | 170.31 | 166.57 | 169.27 | 621,008 | +0.92(+0.55%) |
Apr 05, 2019 | 170.00 | 171.65 | 168.00 | 168.35 | 772,800 | -0.94(-0.56%) |
Apr 04, 2019 | 174.84 | 174.98 | 167.91 | 169.29 | 388,820 | -5.73(-3.27%) |
Apr 03, 2019 | 172.00 | 176.06 | 171.68 | 175.02 | 287,874 | +4.06(+2.37%) |
Apr 02, 2019 | 171.31 | 171.56 | 168.53 | 170.96 | 341,908 | -0.16(-0.09%) |
Apr 01, 2019 | 170.47 | 171.56 | 169.12 | 171.12 | 247,822 | +1.99(+1.18%) |
Mar 29, 2019 | 169.48 | 170.18 | 168.41 | 169.13 | 351,200 | +1.13(+0.67%) |
Mar 28, 2019 | 165.50 | 168.43 | 165.32 | 168.00 | 231,400 | +3.05(+1.85%) |
Mar 27, 2019 | 169.99 | 170.84 | 164.32 | 164.95 | 318,701 | -5.21(-3.06%) |
Mar 26, 2019 | 168.21 | 170.40 | 167.37 | 170.16 | 324,536 | +3.04(+1.82%) |
Mar 25, 2019 | 163.97 | 167.98 | 162.78 | 167.12 | 291,170 | +2.86(+1.74%) |
Mar 22, 2019 | 172.08 | 172.90 | 163.95 | 164.26 | 463,300 | -8.87(-5.12%) |
Mar 21, 2019 | 167.74 | 173.71 | 167.54 | 173.13 | 130,642 | +4.77(+2.83%) |
Mar 20, 2019 | 169.55 | 170.40 | 167.19 | 168.36 | 188,510 | -1.46(-0.86%) |
Mar 19, 2019 | 169.92 | 170.38 | 168.13 | 169.82 | 272,684 | +0.77(+0.46%) |
Mar 18, 2019 | 169.23 | 169.90 | 164.87 | 169.05 | 383,297 | -0.42(-0.25%) |
Mar 15, 2019 | 168.97 | 169.69 | 167.86 | 169.47 | 212,600 | +1.47(+0.87%) |
Mar 14, 2019 | 166.50 | 168.19 | 165.86 | 168.00 | 210,261 | +1.52(+0.91%) |
Mar 13, 2019 | 166.54 | 167.26 | 166.07 | 166.48 | 262,313 | +0.93(+0.56%) |
Mar 12, 2019 | 164.13 | 166.65 | 164.02 | 165.55 | 210,944 | +1.98(+1.21%) |
Mar 11, 2019 | 161.85 | 164.35 | 161.85 | 163.57 | 243,046 | +2.49(+1.55%) |
Mar 08, 2019 | 158.01 | 161.39 | 155.30 | 161.08 | 286,600 | +1.66(+1.04%) |
Mar 07, 2019 | 160.00 | 161.01 | 157.57 | 159.42 | 236,296 | -1.27(-0.79%) |
Mar 06, 2019 | 161.00 | 161.85 | 160.20 | 160.69 | 185,700 | -0.99(-0.61%) |
Mar 05, 2019 | 162.50 | 163.36 | 161.19 | 161.68 | 266,315 | -0.82(-0.50%) |
Mar 04, 2019 | 164.14 | 164.59 | 158.88 | 162.50 | 424,877 | -1.05(-0.64%) |
Mar 01, 2019 | 162.69 | 164.70 | 161.95 | 163.55 | 269,000 | +1.77(+1.09%) |
Feb 28, 2019 | 159.56 | 163.71 | 159.56 | 161.78 | 273,390 | +1.91(+1.19%) |
Feb 27, 2019 | 159.50 | 160.42 | 158.20 | 159.87 | 161,082 | +0.19(+0.12%) |
Feb 26, 2019 | 158.93 | 160.43 | 157.98 | 159.68 | 317,284 | +0.20(+0.13%) |
Feb 25, 2019 | 159.75 | 160.73 | 158.86 | 159.48 | 168,185 | +0.87(+0.55%) |
Feb 22, 2019 | 156.45 | 158.95 | 156.45 | 158.61 | 246,800 | +2.61(+1.67%) |
Feb 21, 2019 | 155.37 | 156.73 | 154.93 | 156.00 | 152,877 | +0.11(+0.07%) |
Feb 20, 2019 | 155.76 | 156.54 | 154.60 | 155.89 | 257,669 | +0.13(+0.08%) |
Feb 19, 2019 | 154.44 | 156.50 | 154.44 | 155.76 | 237,796 | +1.07(+0.69%) |
Feb 15, 2019 | 154.08 | 154.93 | 150.97 | 154.69 | 539,100 | +0.60(+0.39%) |
Feb 14, 2019 | 150.55 | 158.79 | 148.21 | 154.09 | 1,405,312 | +4.51(+3.02%) |
Feb 13, 2019 | 148.19 | 150.11 | 148.17 | 149.58 | 299,051 | +1.39(+0.94%) |
Feb 12, 2019 | 150.00 | 150.00 | 146.76 | 148.19 | 320,826 | -1.02(-0.68%) |
Feb 11, 2019 | 147.37 | 150.42 | 147.01 | 149.21 | 313,089 | +2.80(+1.91%) |
Feb 08, 2019 | 143.19 | 147.01 | 143.19 | 146.41 | 231,200 | +2.01(+1.39%) |
Feb 07, 2019 | 144.56 | 145.48 | 143.01 | 144.40 | 331,137 | -1.91(-1.31%) |
Feb 06, 2019 | 145.07 | 146.54 | 143.32 | 146.31 | 314,115 | +1.06(+0.73%) |
Feb 05, 2019 | 144.29 | 146.43 | 144.29 | 145.25 | 415,750 | +0.78(+0.54%) |
Feb 04, 2019 | 144.29 | 146.35 | 144.02 | 144.47 | 267,514 | +0.34(+0.24%) |
Feb 01, 2019 | 141.63 | 144.39 | 140.67 | 144.13 | 319,600 | +2.65(+1.87%) |
Jan 31, 2019 | 140.75 | 142.26 | 140.44 | 141.48 | 319,843 | +0.38(+0.27%) |
Jan 30, 2019 | 139.61 | 141.49 | 137.87 | 141.10 | 210,053 | +2.29(+1.65%) |
Jan 29, 2019 | 139.27 | 139.75 | 138.06 | 138.81 | 207,805 | -0.53(-0.38%) |
Jan 28, 2019 | 139.25 | 139.88 | 137.69 | 139.34 | 320,569 | -1.46(-1.04%) |
Jan 25, 2019 | 137.37 | 141.35 | 136.56 | 140.80 | 367,100 | +4.93(+3.63%) |
Jan 24, 2019 | 135.46 | 137.42 | 134.78 | 135.87 | 243,436 | +0.52(+0.38%) |
Jan 23, 2019 | 137.15 | 137.62 | 133.91 | 135.35 | 205,005 | -1.11(-0.81%) |
Jan 22, 2019 | 137.59 | 138.73 | 135.07 | 136.46 | 277,933 | -2.13(-1.54%) |
Jan 18, 2019 | 137.72 | 139.76 | 137.31 | 138.59 | 298,800 | +2.37(+1.74%) |
Jan 17, 2019 | 135.34 | 137.46 | 134.65 | 136.22 | 418,161 | +1.05(+0.78%) |
Jan 16, 2019 | 134.50 | 135.82 | 133.75 | 135.17 | 339,155 | +1.92(+1.44%) |
Jan 15, 2019 | 130.10 | 133.52 | 130.10 | 133.25 | 220,237 | +3.38(+2.60%) |
Jan 14, 2019 | 128.50 | 130.73 | 128.48 | 129.87 | 329,225 | -0.61(-0.47%) |
Jan 11, 2019 | 128.95 | 131.27 | 128.42 | 130.48 | 276,600 | +0.95(+0.73%) |
Jan 10, 2019 | 127.79 | 129.79 | 126.37 | 129.53 | 176,165 | +1.02(+0.79%) |
Jan 09, 2019 | 126.53 | 129.85 | 125.80 | 128.51 | 252,564 | +3.14(+2.50%) |
Jan 08, 2019 | 124.60 | 126.11 | 122.12 | 125.37 | 263,095 | +2.03(+1.65%) |
Jan 07, 2019 | 120.00 | 124.59 | 119.27 | 123.34 | 479,853 | +6.00(+5.11%) |
Jan 04, 2019 | 114.00 | 118.47 | 113.34 | 117.34 | 279,600 | +5.05(+4.50%) |
Jan 03, 2019 | 112.56 | 113.98 | 111.44 | 112.29 | 329,206 | -2.03(-1.78%) |
Jan 02, 2019 | 113.79 | 115.89 | 112.30 | 114.32 | 283,455 | -1.69(-1.46%) |
Dec 31, 2018 | 114.98 | 116.55 | 113.78 | 116.01 | 245,700 | +1.97(+1.73%) |
Dec 28, 2018 | 115.54 | 116.04 | 112.30 | 114.04 | 357,000 | -1.00(-0.87%) |
Dec 27, 2018 | 109.96 | 115.21 | 109.67 | 115.04 | 693,800 | +2.32(+2.06%) |
Dec 26, 2018 | 108.00 | 112.81 | 105.87 | 112.72 | 280,241 | +6.44(+6.06%) |
Dec 24, 2018 | 106.37 | 108.06 | 104.77 | 106.28 | 236,400 | -1.21(-1.13%) |
Dec 21, 2018 | 110.00 | 110.94 | 106.52 | 107.49 | 539,500 | -1.85(-1.69%) |
Dec 20, 2018 | 113.52 | 114.86 | 108.85 | 109.34 | 374,046 | -5.52(-4.81%) |
Dec 19, 2018 | 117.50 | 119.06 | 113.33 | 114.86 | 407,138 | -2.58(-2.20%) |
Dec 18, 2018 | 115.52 | 119.00 | 114.95 | 117.44 | 345,432 | +3.19(+2.79%) |
Dec 17, 2018 | 118.60 | 118.60 | 113.58 | 114.25 | 406,394 | -5.00(-4.19%) |
Dec 14, 2018 | 122.07 | 123.85 | 118.84 | 119.25 | 343,300 | -4.55(-3.68%) |
Dec 13, 2018 | 124.94 | 124.94 | 122.39 | 123.80 | 260,129 | -0.27(-0.22%) |
Dec 12, 2018 | 125.31 | 127.05 | 123.88 | 124.07 | 285,648 | +0.66(+0.53%) |
Dec 11, 2018 | 124.68 | 126.52 | 122.79 | 123.41 | 236,593 | +1.16(+0.95%) |
Dec 10, 2018 | 122.57 | 124.92 | 120.11 | 122.25 | 282,327 | -0.60(-0.49%) |
Dec 07, 2018 | 127.89 | 128.24 | 122.30 | 122.85 | 323,900 | -5.06(-3.96%) |
Dec 06, 2018 | 127.71 | 129.05 | 124.59 | 127.91 | 299,529 | -2.40(-1.84%) |
Dec 04, 2018 | 133.76 | 134.66 | 130.27 | 130.31 | 718,100 | -4.12(-3.06%) |
Dec 03, 2018 | 133.04 | 134.78 | 131.80 | 134.43 | 340,791 | +4.18(+3.21%) |
Nov 30, 2018 | 126.45 | 130.37 | 126.33 | 130.25 | 274,300 | +3.55(+2.80%) |
Nov 29, 2018 | 125.70 | 128.31 | 125.63 | 126.70 | 163,497 | +0.36(+0.28%) |
Nov 28, 2018 | 124.90 | 126.39 | 121.92 | 126.34 | 354,868 | +2.26(+1.82%) |
Nov 27, 2018 | 123.39 | 124.54 | 121.59 | 124.08 | 218,801 | -0.33(-0.27%) |
Nov 26, 2018 | 121.66 | 124.78 | 121.27 | 124.41 | 229,419 | +4.04(+3.36%) |
Nov 23, 2018 | 119.27 | 121.19 | 119.27 | 120.37 | 45,700 | -0.15(-0.12%) |
Nov 21, 2018 | 120.52 | 120.52 | 120.52 | 0 | +2.51(+2.13%) | |
Nov 20, 2018 | 117.72 | 120.62 | 117.20 | 118.01 | 371,929 | -3.09(-2.55%) |
Nov 19, 2018 | 124.80 | 124.84 | 119.62 | 121.10 | 450,447 | -4.22(-3.37%) |
Nov 16, 2018 | 124.93 | 126.36 | 123.79 | 125.32 | 229,100 | -0.84(-0.67%) |
Nov 15, 2018 | 125.43 | 126.17 | 123.26 | 126.16 | 334,131 | +0.14(+0.11%) |
Nov 14, 2018 | 129.59 | 130.44 | 125.81 | 126.02 | 418,059 | -2.23(-1.74%) |
Nov 13, 2018 | 127.37 | 130.25 | 126.37 | 128.25 | 347,030 | +1.24(+0.98%) |
Nov 12, 2018 | 129.06 | 129.78 | 125.35 | 127.01 | 654,766 | -3.06(-2.35%) |
Nov 09, 2018 | 129.84 | 130.18 | 126.53 | 130.07 | 249,400 | -0.60(-0.46%) |
Nov 08, 2018 | 128.44 | 132.04 | 128.44 | 130.67 | 625,245 | +1.46(+1.13%) |
Nov 07, 2018 | 126.20 | 129.43 | 126.20 | 129.21 | 292,361 | +4.21(+3.37%) |
Nov 06, 2018 | 124.39 | 125.61 | 123.26 | 125.00 | 318,084 | +0.82(+0.66%) |
Nov 05, 2018 | 126.94 | 127.01 | 123.00 | 124.18 | 283,685 | -2.12(-1.68%) |
Nov 02, 2018 | 128.42 | 129.13 | 125.73 | 126.30 | 464,500 | -1.30(-1.02%) |
Nov 01, 2018 | 122.97 | 134.07 | 122.97 | 127.60 | 696,620 | +8.13(+6.81%) |
Oct 31, 2018 | 114.69 | 121.16 | 114.69 | 119.47 | 434,867 | +6.22(+5.49%) |
Oct 30, 2018 | 112.65 | 116.15 | 110.72 | 113.25 | 948,414 | +0.76(+0.68%) |
Oct 29, 2018 | 117.60 | 118.16 | 110.89 | 112.49 | 335,491 | -3.13(-2.71%) |
Oct 26, 2018 | 115.50 | 118.05 | 113.89 | 115.62 | 245,000 | -2.33(-1.98%) |
Oct 25, 2018 | 115.72 | 118.77 | 114.65 | 117.95 | 214,914 | +3.24(+2.82%) |
Oct 24, 2018 | 119.27 | 119.75 | 114.49 | 114.71 | 267,424 | -4.91(-4.10%) |
Oct 23, 2018 | 118.30 | 120.10 | 115.19 | 119.62 | 226,181 | -1.04(-0.86%) |
Oct 22, 2018 | 121.11 | 122.71 | 120.22 | 120.66 | 212,413 | +0.02(+0.02%) |
Oct 19, 2018 | 122.29 | 122.92 | 119.88 | 120.64 | 176,400 | -0.75(-0.62%) |
Oct 18, 2018 | 122.26 | 122.89 | 120.07 | 121.39 | 245,434 | -1.71(-1.39%) |
Oct 17, 2018 | 123.60 | 123.62 | 121.78 | 123.10 | 170,017 | -0.39(-0.32%) |
Oct 16, 2018 | 119.25 | 123.80 | 119.25 | 123.49 | 480,044 | +5.12(+4.33%) |
Oct 15, 2018 | 119.75 | 119.82 | 117.72 | 118.37 | 350,733 | -1.38(-1.15%) |
Oct 12, 2018 | 121.30 | 122.25 | 118.25 | 119.75 | 745,000 | +1.75(+1.48%) |
Oct 11, 2018 | 121.43 | 123.79 | 117.77 | 118.00 | 648,464 | -4.12(-3.37%) |
Oct 10, 2018 | 128.00 | 128.93 | 122.02 | 122.12 | 413,479 | -6.82(-5.29%) |
Oct 09, 2018 | 128.98 | 131.42 | 128.44 | 128.94 | 175,527 | -0.27(-0.21%) |
Oct 08, 2018 | 131.79 | 131.88 | 126.59 | 129.21 | 284,902 | -3.41(-2.57%) |
Oct 05, 2018 | 133.00 | 134.47 | 130.67 | 132.62 | 233,900 | -0.36(-0.27%) |
Oct 04, 2018 | 136.72 | 137.08 | 132.50 | 132.98 | 359,600 | -4.46(-3.25%) |
Oct 03, 2018 | 137.12 | 138.22 | 136.29 | 137.44 | 199,941 | +0.72(+0.53%) |
Oct 02, 2018 | 138.35 | 139.00 | 136.36 | 136.72 | 473,089 | -1.31(-0.95%) |
Oct 01, 2018 | 138.31 | 139.31 | 137.94 | 138.03 | 279,540 | +0.33(+0.24%) |
Sep 28, 2018 | 137.22 | 138.66 | 137.22 | 137.70 | 234,700 | +0.28(+0.20%) |
Sep 27, 2018 | 137.96 | 139.55 | 137.23 | 137.42 | 262,881 | -0.39(-0.28%) |
Sep 26, 2018 | 138.29 | 139.03 | 137.20 | 137.81 | 261,045 | -0.07(-0.05%) |
Sep 25, 2018 | 137.28 | 138.34 | 137.05 | 137.88 | 217,492 | +1.16(+0.85%) |
Sep 24, 2018 | 137.60 | 138.54 | 136.35 | 136.72 | 305,332 | -1.40(-1.01%) |
Sep 21, 2018 | 139.25 | 139.65 | 137.95 | 138.12 | 286,600 | -0.60(-0.43%) |
Sep 20, 2018 | 139.79 | 139.79 | 138.33 | 138.72 | 260,636 | -0.34(-0.24%) |
Sep 19, 2018 | 140.53 | 140.79 | 138.27 | 139.06 | 246,420 | -1.20(-0.86%) |
Sep 18, 2018 | 139.68 | 142.16 | 139.68 | 140.26 | 379,023 | +0.98(+0.70%) |
Sep 17, 2018 | 140.22 | 140.22 | 138.85 | 139.28 | 333,680 | -1.05(-0.75%) |
Sep 14, 2018 | 140.67 | 142.45 | 140.09 | 140.33 | 280,000 | +0.39(+0.28%) |
Sep 13, 2018 | 140.22 | 141.27 | 139.37 | 139.94 | 227,236 | +0.23(+0.16%) |
Sep 12, 2018 | 138.19 | 139.82 | 137.39 | 139.71 | 379,450 | +1.73(+1.25%) |
Sep 11, 2018 | 137.02 | 138.89 | 135.96 | 137.98 | 367,132 | +0.66(+0.48%) |
Sep 10, 2018 | 138.35 | 138.75 | 136.91 | 137.32 | 500,165 | -0.41(-0.30%) |
Sep 07, 2018 | 135.36 | 138.60 | 134.59 | 137.73 | 371,600 | +2.04(+1.50%) |
Sep 06, 2018 | 137.26 | 137.26 | 134.92 | 135.69 | 591,719 | -1.48(-1.08%) |
Sep 05, 2018 | 142.65 | 142.65 | 136.69 | 137.17 | 553,887 | -5.63(-3.94%) |