Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 252.71 | 252.79 | 249.65 | 250.24 | 1,513,141 | -0.54(-0.21%) |
Aug 29, 2019 | 251.15 | 252.26 | 249.56 | 250.78 | 1,146,473 | +1.95(+0.78%) |
Aug 28, 2019 | 247.17 | 249.05 | 244.62 | 248.83 | 1,075,234 | +1.40(+0.57%) |
Aug 27, 2019 | 249.12 | 249.48 | 246.02 | 247.43 | 1,067,025 | +0.06(+0.02%) |
Aug 26, 2019 | 248.88 | 250.05 | 245.60 | 247.37 | 1,380,093 | +0.70(+0.28%) |
Aug 23, 2019 | 251.44 | 252.57 | 245.13 | 246.67 | 1,449,395 | -6.03(-2.39%) |
Aug 22, 2019 | 254.61 | 255.48 | 250.34 | 252.69 | 1,103,513 | -1.25(-0.49%) |
Aug 21, 2019 | 252.02 | 254.91 | 251.68 | 253.94 | 1,181,283 | +3.24(+1.29%) |
Aug 20, 2019 | 249.21 | 252.55 | 248.55 | 250.70 | 1,056,446 | +0.54(+0.22%) |
Aug 19, 2019 | 248.90 | 251.05 | 247.93 | 250.16 | 1,377,486 | +3.84(+1.56%) |
Aug 16, 2019 | 244.34 | 247.27 | 243.75 | 246.32 | 2,748,630 | +3.37(+1.39%) |
Aug 15, 2019 | 240.66 | 243.82 | 238.84 | 242.95 | 957,860 | +4.38(+1.83%) |
Aug 14, 2019 | 244.31 | 245.97 | 237.89 | 238.58 | 1,395,348 | -9.37(-3.78%) |
Aug 13, 2019 | 244.82 | 248.63 | 242.30 | 247.94 | 1,065,953 | +4.02(+1.65%) |
Aug 12, 2019 | 244.34 | 245.34 | 241.45 | 243.92 | 634,510 | -1.93(-0.78%) |
Aug 09, 2019 | 246.47 | 247.61 | 242.94 | 245.85 | 1,393,437 | -1.53(-0.62%) |
Aug 08, 2019 | 241.59 | 248.15 | 241.01 | 247.38 | 1,820,377 | +8.73(+3.66%) |
Aug 07, 2019 | 234.15 | 240.24 | 232.09 | 238.64 | 1,496,205 | +2.75(+1.16%) |
Aug 06, 2019 | 235.44 | 237.07 | 232.74 | 235.90 | 2,593,381 | +1.57(+0.67%) |
Aug 05, 2019 | 241.22 | 241.22 | 232.46 | 234.32 | 1,809,928 | -9.38(-3.85%) |
Aug 02, 2019 | 246.58 | 247.71 | 242.48 | 243.70 | 1,391,353 | -3.14(-1.27%) |
Aug 01, 2019 | 242.46 | 252.22 | 242.03 | 246.84 | 2,393,904 | +11.78(+5.01%) |
Jul 31, 2019 | 232.76 | 238.67 | 232.28 | 235.06 | 2,333,782 | +2.90(+1.25%) |
Jul 30, 2019 | 232.94 | 232.94 | 231.41 | 232.17 | 896,734 | -1.31(-0.56%) |
Jul 29, 2019 | 234.52 | 235.09 | 233.17 | 233.48 | 705,659 | -1.01(-0.43%) |
Jul 26, 2019 | 233.23 | 234.66 | 232.73 | 234.49 | 792,587 | +1.92(+0.83%) |
Jul 25, 2019 | 232.92 | 233.19 | 231.04 | 232.57 | 932,303 | -0.71(-0.30%) |
Jul 24, 2019 | 232.53 | 233.42 | 229.22 | 233.28 | 1,103,869 | -0.32(-0.14%) |
Jul 23, 2019 | 232.45 | 234.09 | 230.82 | 233.60 | 1,039,059 | +1.88(+0.81%) |
Jul 22, 2019 | 230.81 | 232.66 | 230.04 | 231.72 | 1,031,299 | +1.47(+0.64%) |
Jul 19, 2019 | 232.32 | 233.00 | 229.94 | 230.25 | 1,333,206 | -1.13(-0.49%) |
Jul 18, 2019 | 230.91 | 232.63 | 230.18 | 231.38 | 902,145 | +0.66(+0.29%) |
Jul 17, 2019 | 230.38 | 232.00 | 230.04 | 230.72 | 1,054,134 | +0.37(+0.16%) |
Jul 16, 2019 | 230.04 | 231.21 | 229.41 | 230.34 | 632,383 | -0.83(-0.36%) |
Jul 15, 2019 | 231.23 | 232.16 | 230.08 | 231.17 | 588,887 | -0.35(-0.15%) |
Jul 12, 2019 | 229.81 | 231.55 | 228.40 | 231.52 | 1,394,687 | +2.71(+1.18%) |
Jul 11, 2019 | 225.97 | 228.93 | 225.04 | 228.82 | 750,747 | +3.53(+1.57%) |
Jul 10, 2019 | 223.80 | 226.47 | 223.80 | 225.28 | 955,092 | +3.15(+1.42%) |
Jul 09, 2019 | 221.14 | 222.52 | 220.52 | 222.14 | 1,109,994 | -0.87(-0.39%) |
Jul 08, 2019 | 225.69 | 226.03 | 221.70 | 223.01 | 771,758 | -4.42(-1.95%) |
Jul 05, 2019 | 229.02 | 229.34 | 225.27 | 227.44 | 807,697 | -1.09(-0.48%) |
Jul 03, 2019 | 226.69 | 228.57 | 225.30 | 228.53 | 904,921 | +3.03(+1.34%) |
Jul 02, 2019 | 222.61 | 226.16 | 222.61 | 225.50 | 952,963 | +2.61(+1.17%) |
Jul 01, 2019 | 221.28 | 223.88 | 220.50 | 222.89 | 999,416 | +4.29(+1.96%) |
Jun 28, 2019 | 218.69 | 220.18 | 217.91 | 218.60 | 1,889,768 | +0.77(+0.35%) |
Jun 27, 2019 | 217.77 | 218.62 | 216.57 | 217.83 | 694,838 | +0.57(+0.26%) |
Jun 26, 2019 | 219.33 | 219.96 | 216.28 | 217.26 | 957,543 | -1.52(-0.69%) |
Jun 25, 2019 | 220.39 | 221.39 | 218.69 | 218.78 | 1,200,720 | -0.84(-0.38%) |
Jun 24, 2019 | 219.70 | 220.72 | 219.26 | 219.61 | 832,918 | +0.14(+0.07%) |
Jun 21, 2019 | 221.54 | 221.85 | 219.35 | 219.47 | 1,583,403 | -2.48(-1.12%) |
Jun 20, 2019 | 223.14 | 226.07 | 221.08 | 221.95 | 1,396,198 | +0.68(+0.31%) |
Jun 19, 2019 | 217.89 | 221.92 | 217.23 | 221.26 | 1,177,965 | +4.16(+1.92%) |
Jun 18, 2019 | 216.19 | 217.91 | 215.92 | 217.10 | 829,649 | +1.98(+0.92%) |
Jun 17, 2019 | 216.14 | 216.72 | 214.91 | 215.12 | 857,678 | -0.70(-0.32%) |
Jun 14, 2019 | 215.57 | 216.59 | 213.25 | 215.82 | 747,987 | +0.43(+0.20%) |
Jun 13, 2019 | 215.56 | 216.41 | 213.88 | 215.39 | 583,219 | +0.24(+0.11%) |
Jun 12, 2019 | 213.74 | 215.44 | 213.16 | 215.15 | 552,811 | +1.45(+0.68%) |
Jun 11, 2019 | 219.45 | 219.76 | 212.44 | 213.70 | 874,947 | -4.26(-1.95%) |
Jun 10, 2019 | 216.78 | 218.45 | 215.97 | 217.96 | 869,028 | +2.36(+1.09%) |
Jun 07, 2019 | 213.52 | 216.13 | 213.08 | 215.60 | 988,702 | +2.55(+1.20%) |
Jun 06, 2019 | 212.44 | 213.47 | 211.48 | 213.05 | 795,795 | +1.67(+0.79%) |
Jun 05, 2019 | 207.63 | 211.97 | 207.45 | 211.38 | 1,368,265 | +5.22(+2.53%) |
Jun 04, 2019 | 206.69 | 207.03 | 202.00 | 206.16 | 1,306,944 | +1.78(+0.87%) |
Jun 03, 2019 | 205.74 | 207.31 | 202.82 | 204.38 | 885,571 | -0.87(-0.43%) |
May 31, 2019 | 207.06 | 207.16 | 204.68 | 205.25 | 1,141,572 | -3.15(-1.51%) |
May 30, 2019 | 207.81 | 210.77 | 207.48 | 208.40 | 764,628 | +0.59(+0.29%) |
May 29, 2019 | 205.58 | 209.16 | 205.55 | 207.80 | 1,272,984 | +1.94(+0.94%) |
May 28, 2019 | 205.72 | 208.53 | 205.47 | 205.86 | 1,635,707 | +0.73(+0.36%) |
May 24, 2019 | 206.09 | 206.09 | 202.79 | 205.13 | 1,332,582 | +0.33(+0.16%) |
May 23, 2019 | 206.88 | 207.17 | 203.45 | 204.81 | 1,067,683 | -3.46(-1.66%) |
May 22, 2019 | 207.47 | 210.88 | 207.41 | 208.26 | 1,346,053 | +0.64(+0.31%) |
May 21, 2019 | 207.29 | 207.90 | 204.57 | 207.62 | 1,772,845 | +4.88(+2.41%) |
May 20, 2019 | 202.83 | 204.21 | 201.56 | 202.74 | 1,115,347 | -1.06(-0.52%) |
May 17, 2019 | 204.08 | 206.07 | 203.39 | 203.80 | 1,762,322 | -2.25(-1.09%) |
May 16, 2019 | 203.75 | 207.10 | 199.76 | 206.05 | 924,962 | +3.42(+1.69%) |
May 15, 2019 | 201.63 | 204.19 | 200.84 | 202.63 | 1,287,804 | -0.11(-0.05%) |
May 14, 2019 | 200.29 | 205.41 | 200.29 | 202.74 | 1,153,138 | +3.02(+1.51%) |
May 13, 2019 | 202.11 | 202.61 | 197.09 | 199.72 | 1,607,188 | -5.41(-2.64%) |
May 10, 2019 | 203.28 | 205.47 | 200.42 | 205.13 | 940,560 | +1.16(+0.57%) |
May 09, 2019 | 203.36 | 204.57 | 201.47 | 203.97 | 1,390,999 | -1.54(-0.75%) |
May 08, 2019 | 204.21 | 207.37 | 204.19 | 205.52 | 1,297,803 | +0.12(+0.06%) |
May 07, 2019 | 208.23 | 208.23 | 203.47 | 205.39 | 1,126,947 | -4.80(-2.28%) |
May 06, 2019 | 204.79 | 210.60 | 204.43 | 210.19 | 1,016,682 | +1.66(+0.79%) |
May 03, 2019 | 207.72 | 209.23 | 206.18 | 208.53 | 1,179,513 | +0.68(+0.33%) |
May 02, 2019 | 206.72 | 210.38 | 203.61 | 207.85 | 1,435,173 | -2.18(-1.04%) |
May 01, 2019 | 211.51 | 212.47 | 209.89 | 210.03 | 1,163,870 | -1.16(-0.55%) |
Apr 30, 2019 | 210.56 | 211.39 | 209.31 | 211.19 | 1,113,965 | +0.92(+0.44%) |
Apr 29, 2019 | 210.73 | 211.44 | 210.05 | 210.27 | 1,061,653 | -0.55(-0.26%) |
Apr 26, 2019 | 209.79 | 210.85 | 208.20 | 210.82 | 590,436 | +1.02(+0.49%) |
Apr 25, 2019 | 208.53 | 210.43 | 207.38 | 209.79 | 680,224 | +0.79(+0.38%) |
Apr 24, 2019 | 206.90 | 209.79 | 206.90 | 209.01 | 900,142 | +0.37(+0.18%) |
Apr 23, 2019 | 207.68 | 208.69 | 206.64 | 208.64 | 1,106,523 | +0.79(+0.38%) |
Apr 22, 2019 | 207.13 | 208.43 | 206.79 | 207.84 | 912,035 | -0.04(-0.02%) |
Apr 18, 2019 | 205.84 | 208.22 | 204.89 | 207.88 | 792,611 | +1.73(+0.84%) |
Apr 17, 2019 | 208.33 | 208.33 | 205.10 | 206.15 | 678,675 | -1.49(-0.72%) |
Apr 16, 2019 | 207.83 | 208.59 | 207.42 | 207.64 | 634,664 | +0.46(+0.22%) |
Apr 15, 2019 | 206.19 | 207.24 | 205.36 | 207.18 | 697,059 | +1.47(+0.72%) |
Apr 12, 2019 | 205.49 | 205.71 | 204.07 | 205.71 | 828,553 | +1.72(+0.84%) |
Apr 11, 2019 | 204.95 | 204.95 | 203.53 | 203.98 | 1,466,590 | +0.43(+0.21%) |
Apr 10, 2019 | 206.12 | 206.44 | 203.31 | 203.55 | 888,337 | -2.04(-0.99%) |
Apr 09, 2019 | 203.31 | 206.01 | 202.91 | 205.59 | 1,034,469 | +1.11(+0.54%) |
Apr 08, 2019 | 205.09 | 205.30 | 203.57 | 204.48 | 662,730 | -0.84(-0.41%) |
Apr 05, 2019 | 204.43 | 205.76 | 203.93 | 205.32 | 776,730 | +1.80(+0.88%) |
Apr 04, 2019 | 204.83 | 205.08 | 203.34 | 203.53 | 632,349 | -0.91(-0.44%) |
Apr 03, 2019 | 205.30 | 205.71 | 203.86 | 204.43 | 936,628 | +0.36(+0.18%) |
Apr 02, 2019 | 203.87 | 204.34 | 201.14 | 204.07 | 752,158 | +0.31(+0.15%) |
Apr 01, 2019 | 202.92 | 204.45 | 202.26 | 203.76 | 1,186,896 | +2.25(+1.12%) |
Mar 29, 2019 | 200.02 | 202.20 | 199.15 | 201.51 | 1,462,873 | +2.77(+1.39%) |
Mar 28, 2019 | 197.05 | 199.00 | 196.68 | 198.75 | 748,102 | +2.37(+1.21%) |
Mar 27, 2019 | 196.97 | 197.79 | 195.48 | 196.38 | 1,144,898 | -0.91(-0.46%) |
Mar 26, 2019 | 197.30 | 197.94 | 195.85 | 197.28 | 851,591 | +1.07(+0.55%) |
Mar 25, 2019 | 197.19 | 197.25 | 195.11 | 196.21 | 794,982 | -0.46(-0.23%) |
Mar 22, 2019 | 198.42 | 199.84 | 196.41 | 196.67 | 922,171 | -4.10(-2.04%) |
Mar 21, 2019 | 196.51 | 201.51 | 195.74 | 200.77 | 1,332,782 | +3.34(+1.69%) |
Mar 20, 2019 | 197.98 | 199.15 | 195.95 | 197.43 | 1,603,646 | -1.51(-0.76%) |
Mar 19, 2019 | 198.51 | 199.75 | 197.47 | 198.94 | 2,142,980 | +2.05(+1.04%) |
Mar 18, 2019 | 194.71 | 197.86 | 194.71 | 196.89 | 1,858,176 | +2.43(+1.25%) |
Mar 15, 2019 | 193.00 | 194.54 | 191.79 | 194.46 | 2,139,508 | +1.51(+0.78%) |
Mar 14, 2019 | 191.22 | 193.00 | 190.44 | 192.95 | 1,487,866 | +1.82(+0.95%) |
Mar 13, 2019 | 188.42 | 191.55 | 188.17 | 191.13 | 1,165,560 | +2.11(+1.11%) |
Mar 12, 2019 | 189.31 | 189.90 | 188.72 | 189.03 | 1,097,467 | +0.25(+0.13%) |
Mar 11, 2019 | 188.68 | 190.12 | 188.19 | 188.78 | 894,444 | +0.87(+0.46%) |
Mar 08, 2019 | 186.67 | 188.16 | 186.62 | 187.91 | 694,188 | -0.14(-0.08%) |
Mar 07, 2019 | 188.12 | 188.47 | 186.59 | 188.05 | 1,152,463 | -0.80(-0.43%) |
Mar 06, 2019 | 189.52 | 190.17 | 187.69 | 188.85 | 929,990 | -0.61(-0.32%) |
Mar 05, 2019 | 191.79 | 192.30 | 189.40 | 189.47 | 980,459 | -1.85(-0.97%) |
Mar 04, 2019 | 194.27 | 194.76 | 189.87 | 191.31 | 1,064,818 | -1.87(-0.97%) |
Mar 01, 2019 | 193.46 | 194.76 | 192.73 | 193.18 | 1,147,646 | +1.41(+0.73%) |
Feb 28, 2019 | 193.24 | 194.27 | 191.62 | 191.77 | 1,389,574 | -1.29(-0.67%) |
Feb 27, 2019 | 192.49 | 193.61 | 191.65 | 193.06 | 1,102,202 | +0.23(+0.12%) |
Feb 26, 2019 | 192.85 | 193.93 | 192.39 | 192.83 | 1,101,292 | -0.44(-0.23%) |
Feb 25, 2019 | 194.26 | 195.50 | 192.89 | 193.28 | 1,219,070 | +0.60(+0.31%) |
Feb 22, 2019 | 190.07 | 192.79 | 189.83 | 192.67 | 1,034,800 | +3.56(+1.88%) |
Feb 21, 2019 | 188.51 | 189.48 | 188.01 | 189.11 | 1,152,558 | +0.12(+0.07%) |
Feb 20, 2019 | 189.10 | 189.41 | 188.13 | 188.99 | 1,327,447 | +0.35(+0.19%) |
Feb 19, 2019 | 188.86 | 189.26 | 188.35 | 188.63 | 1,062,070 | -0.64(-0.34%) |
Feb 15, 2019 | 188.45 | 189.91 | 187.64 | 189.27 | 1,159,592 | +2.34(+1.25%) |
Feb 14, 2019 | 187.01 | 187.77 | 185.92 | 186.94 | 1,082,355 | -1.25(-0.66%) |
Feb 13, 2019 | 187.06 | 188.78 | 186.42 | 188.19 | 1,478,281 | +1.84(+0.99%) |
Feb 12, 2019 | 186.81 | 187.36 | 185.80 | 186.34 | 1,191,011 | +1.07(+0.58%) |
Feb 11, 2019 | 184.89 | 186.55 | 184.04 | 185.28 | 1,592,546 | +0.52(+0.28%) |
Feb 08, 2019 | 181.11 | 184.88 | 180.58 | 184.76 | 1,933,387 | -1.34(-0.72%) |
Feb 07, 2019 | 182.29 | 188.04 | 178.77 | 186.10 | 2,510,131 | +1.96(+1.06%) |
Feb 06, 2019 | 185.84 | 186.19 | 184.05 | 184.15 | 1,803,531 | -1.86(-1.00%) |
Feb 05, 2019 | 185.72 | 186.66 | 185.06 | 186.01 | 1,372,908 | +0.47(+0.25%) |
Feb 04, 2019 | 185.24 | 186.00 | 183.35 | 185.54 | 1,571,668 | +0.55(+0.30%) |
Feb 01, 2019 | 183.34 | 186.26 | 182.44 | 184.99 | 1,202,028 | +2.08(+1.14%) |
Jan 31, 2019 | 180.04 | 183.10 | 178.97 | 182.91 | 1,701,567 | +2.52(+1.40%) |
Jan 30, 2019 | 178.46 | 180.76 | 177.12 | 180.39 | 1,273,654 | +2.54(+1.43%) |
Jan 29, 2019 | 179.17 | 179.55 | 177.29 | 177.85 | 1,279,115 | -1.73(-0.96%) |
Jan 28, 2019 | 179.49 | 179.76 | 176.64 | 179.58 | 1,848,049 | -1.10(-0.61%) |
Jan 25, 2019 | 181.23 | 181.87 | 179.92 | 180.68 | 1,121,976 | +0.71(+0.39%) |
Jan 24, 2019 | 178.95 | 180.91 | 178.68 | 179.97 | 1,765,305 | +0.93(+0.52%) |
Jan 23, 2019 | 178.99 | 180.11 | 178.24 | 179.04 | 2,639,672 | +0.30(+0.17%) |
Jan 22, 2019 | 179.36 | 179.87 | 177.76 | 178.75 | 4,203,134 | -1.29(-0.72%) |
Jan 18, 2019 | 178.00 | 180.20 | 177.14 | 180.04 | 1,492,161 | +3.17(+1.79%) |
Jan 17, 2019 | 175.36 | 177.52 | 174.99 | 176.87 | 1,198,456 | +0.30(+0.17%) |
Jan 16, 2019 | 174.08 | 177.27 | 173.70 | 176.56 | 2,094,024 | +3.23(+1.86%) |
Jan 15, 2019 | 168.37 | 173.48 | 168.09 | 173.34 | 1,524,510 | +4.39(+2.60%) |
Jan 14, 2019 | 166.38 | 169.48 | 166.07 | 168.95 | 1,463,681 | +0.99(+0.59%) |
Jan 11, 2019 | 168.84 | 169.61 | 167.18 | 167.95 | 1,067,491 | -1.12(-0.66%) |
Jan 10, 2019 | 165.51 | 169.21 | 165.01 | 169.07 | 1,433,121 | +3.33(+2.01%) |
Jan 09, 2019 | 167.15 | 168.24 | 165.38 | 165.74 | 1,289,168 | -1.50(-0.90%) |
Jan 08, 2019 | 166.79 | 167.26 | 165.16 | 167.24 | 1,494,848 | +1.52(+0.92%) |
Jan 07, 2019 | 164.07 | 167.32 | 164.07 | 165.72 | 1,893,551 | +1.32(+0.80%) |
Jan 04, 2019 | 159.41 | 165.03 | 159.04 | 164.40 | 2,039,738 | +7.53(+4.80%) |
Jan 03, 2019 | 161.57 | 161.67 | 156.51 | 156.87 | 1,561,146 | -5.23(-3.23%) |
Jan 02, 2019 | 161.55 | 163.46 | 159.38 | 162.10 | 1,397,355 | -0.09(-0.05%) |
Dec 31, 2018 | 161.41 | 162.93 | 160.73 | 162.19 | 989,954 | +1.57(+0.97%) |
Dec 28, 2018 | 161.78 | 162.82 | 158.83 | 160.62 | 1,189,559 | -0.80(-0.50%) |
Dec 27, 2018 | 155.57 | 161.45 | 154.58 | 161.43 | 1,640,770 | +4.03(+2.56%) |
Dec 26, 2018 | 152.21 | 157.44 | 149.53 | 157.40 | 2,087,627 | +5.65(+3.72%) |
Dec 24, 2018 | 153.47 | 153.58 | 151.25 | 151.75 | 2,131,105 | -2.48(-1.61%) |
Dec 21, 2018 | 158.01 | 160.85 | 154.23 | 154.23 | 4,116,673 | -3.78(-2.39%) |
Dec 20, 2018 | 158.71 | 159.62 | 156.99 | 158.01 | 3,109,608 | -1.38(-0.87%) |
Dec 19, 2018 | 160.08 | 162.90 | 157.40 | 159.39 | 2,647,931 | -0.94(-0.58%) |
Dec 18, 2018 | 159.81 | 161.95 | 158.59 | 160.33 | 1,997,199 | +1.62(+1.02%) |
Dec 17, 2018 | 158.80 | 159.75 | 157.61 | 158.71 | 2,540,325 | -0.31(-0.20%) |
Dec 14, 2018 | 160.07 | 161.80 | 158.69 | 159.02 | 1,899,648 | -2.79(-1.72%) |
Dec 13, 2018 | 162.03 | 162.81 | 161.34 | 161.81 | 1,849,457 | +0.37(+0.23%) |
Dec 12, 2018 | 161.74 | 163.35 | 160.83 | 161.44 | 2,206,838 | +2.24(+1.41%) |
Dec 11, 2018 | 163.02 | 163.36 | 158.65 | 159.19 | 1,936,858 | -2.21(-1.37%) |
Dec 10, 2018 | 161.40 | 162.47 | 158.48 | 161.41 | 2,364,644 | -0.02(-0.01%) |
Dec 07, 2018 | 167.28 | 167.61 | 160.52 | 161.43 | 2,858,798 | -4.15(-2.51%) |
Dec 06, 2018 | 166.54 | 167.63 | 163.06 | 165.58 | 3,838,571 | -3.94(-2.32%) |
Dec 04, 2018 | 176.16 | 176.28 | 169.29 | 169.52 | 2,533,039 | -7.23(-4.09%) |
Dec 03, 2018 | 177.27 | 177.80 | 174.94 | 176.75 | 1,516,734 | +2.23(+1.28%) |
Nov 30, 2018 | 172.05 | 174.80 | 171.50 | 174.52 | 2,489,765 | +2.40(+1.39%) |
Nov 29, 2018 | 174.54 | 174.93 | 172.03 | 172.12 | 1,103,575 | -2.71(-1.55%) |
Nov 28, 2018 | 169.19 | 174.88 | 168.62 | 174.83 | 2,282,228 | +5.87(+3.47%) |
Nov 27, 2018 | 168.15 | 169.05 | 166.85 | 168.97 | 1,015,112 | +0.13(+0.08%) |
Nov 26, 2018 | 168.70 | 169.34 | 166.72 | 168.83 | 1,427,897 | +2.52(+1.52%) |
Nov 23, 2018 | 167.50 | 167.98 | 166.31 | 166.31 | 586,320 | -2.75(-1.63%) |
Nov 21, 2018 | 169.06 | 169.06 | 169.06 | 0 | +2.04(+1.22%) | |
Nov 20, 2018 | 166.78 | 168.07 | 164.76 | 167.02 | 2,260,149 | -1.69(-1.00%) |
Nov 19, 2018 | 172.33 | 172.84 | 168.35 | 168.72 | 1,568,195 | -3.85(-2.23%) |
Nov 16, 2018 | 171.46 | 174.30 | 171.08 | 172.57 | 1,156,460 | +0.22(+0.13%) |
Nov 15, 2018 | 169.78 | 172.90 | 168.16 | 172.35 | 1,700,875 | +1.92(+1.13%) |
Nov 14, 2018 | 173.56 | 175.25 | 168.75 | 170.43 | 2,012,275 | -0.94(-0.55%) |
Nov 13, 2018 | 173.20 | 173.59 | 170.64 | 171.37 | 2,022,470 | -2.04(-1.17%) |
Nov 12, 2018 | 177.41 | 177.41 | 173.22 | 173.41 | 1,678,547 | -3.86(-2.18%) |
Nov 09, 2018 | 178.17 | 178.81 | 175.31 | 177.27 | 1,395,086 | -1.80(-1.00%) |
Nov 08, 2018 | 177.57 | 179.16 | 176.24 | 179.07 | 1,602,094 | +1.37(+0.77%) |
Nov 07, 2018 | 175.94 | 178.36 | 175.94 | 177.70 | 2,320,283 | +3.11(+1.78%) |
Nov 06, 2018 | 173.67 | 176.89 | 173.67 | 174.59 | 1,983,397 | +0.23(+0.13%) |
Nov 05, 2018 | 174.58 | 175.38 | 173.07 | 174.36 | 1,193,491 | +0.22(+0.13%) |
Nov 02, 2018 | 178.93 | 179.38 | 172.74 | 174.14 | 1,671,540 | +0.20(+0.11%) |
Nov 01, 2018 | 173.46 | 174.51 | 172.44 | 173.94 | 1,899,638 | +0.43(+0.25%) |
Oct 31, 2018 | 169.83 | 175.83 | 169.83 | 173.51 | 3,051,810 | +5.43(+3.23%) |
Oct 30, 2018 | 164.59 | 168.16 | 164.26 | 168.08 | 2,370,091 | +4.15(+2.53%) |
Oct 29, 2018 | 164.57 | 167.58 | 162.06 | 163.93 | 2,996,711 | +0.80(+0.49%) |
Oct 26, 2018 | 164.40 | 165.17 | 158.09 | 163.13 | 3,306,198 | -5.48(-3.25%) |
Oct 25, 2018 | 171.76 | 171.96 | 162.50 | 168.61 | 3,824,945 | -0.61(-0.36%) |
Oct 24, 2018 | 175.39 | 177.10 | 168.37 | 169.22 | 2,286,681 | -5.75(-3.29%) |
Oct 23, 2018 | 173.54 | 176.22 | 172.54 | 174.97 | 1,995,835 | -4.83(-2.69%) |
Oct 22, 2018 | 179.86 | 181.77 | 178.49 | 179.80 | 1,648,159 | +0.56(+0.31%) |
Oct 19, 2018 | 178.32 | 180.97 | 178.09 | 179.24 | 1,220,661 | +1.35(+0.76%) |
Oct 18, 2018 | 180.54 | 181.51 | 177.53 | 177.89 | 1,375,613 | -3.53(-1.95%) |
Oct 17, 2018 | 179.85 | 182.37 | 179.05 | 181.42 | 1,176,050 | +0.70(+0.39%) |
Oct 16, 2018 | 177.11 | 180.90 | 176.03 | 180.72 | 1,340,512 | +5.40(+3.08%) |
Oct 15, 2018 | 177.08 | 177.10 | 174.68 | 175.32 | 1,440,073 | -2.14(-1.21%) |
Oct 12, 2018 | 174.65 | 178.01 | 174.24 | 177.46 | 2,381,745 | +6.13(+3.58%) |
Oct 11, 2018 | 172.94 | 176.11 | 170.22 | 171.33 | 2,112,797 | -2.04(-1.17%) |
Oct 10, 2018 | 179.03 | 179.03 | 173.37 | 173.37 | 2,198,258 | -5.38(-3.01%) |
Oct 09, 2018 | 179.02 | 180.81 | 178.45 | 178.75 | 1,687,881 | -2.08(-1.15%) |
Oct 08, 2018 | 183.22 | 184.15 | 178.83 | 180.83 | 1,576,669 | -3.42(-1.85%) |
Oct 05, 2018 | 183.75 | 185.38 | 182.48 | 184.25 | 1,135,445 | +0.58(+0.32%) |
Oct 04, 2018 | 186.60 | 187.16 | 183.00 | 183.67 | 1,695,283 | -2.58(-1.38%) |
Oct 03, 2018 | 188.07 | 189.11 | 186.24 | 186.25 | 1,354,479 | -0.95(-0.51%) |
Oct 02, 2018 | 189.39 | 189.60 | 186.85 | 187.20 | 1,264,213 | -2.58(-1.36%) |
Oct 01, 2018 | 187.01 | 189.90 | 186.82 | 189.78 | 1,839,358 | +3.83(+2.06%) |
Sep 28, 2018 | 193.10 | 194.03 | 185.91 | 185.95 | 2,687,514 | -8.22(-4.23%) |
Sep 27, 2018 | 196.04 | 196.94 | 194.02 | 194.18 | 1,001,666 | -1.19(-0.61%) |
Sep 26, 2018 | 196.64 | 197.03 | 194.85 | 195.36 | 1,189,605 | -1.47(-0.74%) |
Sep 25, 2018 | 200.07 | 200.73 | 196.41 | 196.83 | 1,471,993 | -3.31(-1.65%) |
Sep 24, 2018 | 200.32 | 201.06 | 198.98 | 200.14 | 734,852 | -1.10(-0.55%) |
Sep 21, 2018 | 204.62 | 204.62 | 200.23 | 201.25 | 2,117,900 | -1.56(-0.77%) |
Sep 20, 2018 | 203.55 | 203.71 | 201.40 | 202.81 | 879,118 | +0.12(+0.06%) |
Sep 19, 2018 | 203.32 | 204.38 | 201.77 | 202.68 | 1,114,406 | -0.55(-0.27%) |
Sep 18, 2018 | 200.91 | 203.33 | 199.65 | 203.24 | 752,383 | +2.09(+1.04%) |
Sep 17, 2018 | 202.60 | 203.31 | 200.89 | 201.14 | 1,057,042 | -2.48(-1.22%) |
Sep 14, 2018 | 201.81 | 203.70 | 201.63 | 203.62 | 1,136,916 | +1.98(+0.98%) |
Sep 13, 2018 | 200.49 | 201.89 | 199.74 | 201.64 | 735,279 | +1.79(+0.90%) |
Sep 12, 2018 | 199.30 | 200.91 | 198.74 | 199.85 | 984,904 | +0.50(+0.25%) |
Sep 11, 2018 | 198.21 | 199.48 | 197.68 | 199.34 | 677,666 | +1.15(+0.58%) |
Sep 10, 2018 | 197.85 | 198.38 | 196.39 | 198.19 | 794,256 | +1.30(+0.66%) |
Sep 07, 2018 | 196.45 | 199.09 | 196.34 | 196.89 | 873,702 | -0.13(-0.07%) |
Sep 06, 2018 | 195.56 | 197.34 | 195.16 | 197.02 | 1,072,249 | +1.93(+0.99%) |
Sep 05, 2018 | 197.83 | 198.45 | 194.78 | 195.09 | 1,152,568 | -2.64(-1.33%) |