Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 146.42 | 147.92 | 145.56 | 146.01 | 3,313,473 | +0.21(+0.14%) |
Aug 29, 2019 | 143.74 | 146.75 | 142.63 | 145.81 | 4,875,066 | +3.88(+2.73%) |
Aug 28, 2019 | 141.09 | 143.12 | 140.32 | 141.93 | 6,518,973 | +0.83(+0.59%) |
Aug 27, 2019 | 144.00 | 144.00 | 140.92 | 141.09 | 4,458,567 | -1.47(-1.03%) |
Aug 26, 2019 | 144.67 | 145.53 | 141.83 | 142.56 | 3,680,390 | -0.78(-0.54%) |
Aug 23, 2019 | 147.94 | 148.25 | 142.51 | 143.34 | 4,006,650 | -5.46(-3.67%) |
Aug 22, 2019 | 151.50 | 152.40 | 148.69 | 148.80 | 4,484,033 | -2.20(-1.46%) |
Aug 21, 2019 | 150.99 | 151.90 | 150.34 | 151.00 | 1,924,189 | +0.87(+0.58%) |
Aug 20, 2019 | 151.16 | 151.26 | 150.05 | 150.13 | 2,636,182 | -1.08(-0.71%) |
Aug 19, 2019 | 151.38 | 152.57 | 150.76 | 151.21 | 2,935,298 | +2.25(+1.51%) |
Aug 16, 2019 | 147.04 | 149.53 | 146.45 | 148.96 | 2,423,409 | +3.41(+2.34%) |
Aug 15, 2019 | 146.62 | 146.91 | 143.94 | 145.56 | 3,207,109 | -1.12(-0.76%) |
Aug 14, 2019 | 148.77 | 149.49 | 146.10 | 146.68 | 3,475,157 | -4.55(-3.01%) |
Aug 13, 2019 | 147.97 | 152.01 | 147.19 | 151.23 | 2,545,745 | +2.79(+1.88%) |
Aug 12, 2019 | 149.81 | 151.17 | 148.15 | 148.44 | 2,968,059 | -2.10(-1.39%) |
Aug 09, 2019 | 151.07 | 152.03 | 148.70 | 150.54 | 2,595,840 | -1.51(-1.00%) |
Aug 08, 2019 | 150.66 | 152.87 | 149.79 | 152.05 | 2,673,602 | +2.49(+1.67%) |
Aug 07, 2019 | 149.11 | 149.85 | 146.77 | 149.56 | 2,402,300 | -1.26(-0.84%) |
Aug 06, 2019 | 150.64 | 151.83 | 149.07 | 150.82 | 2,293,838 | +1.33(+0.89%) |
Aug 05, 2019 | 152.93 | 153.59 | 148.30 | 149.49 | 4,521,600 | -5.99(-3.85%) |
Aug 02, 2019 | 155.98 | 156.63 | 154.20 | 155.48 | 2,600,193 | -1.34(-0.85%) |
Aug 01, 2019 | 158.91 | 161.77 | 156.42 | 156.81 | 4,941,890 | -4.43(-2.75%) |
Jul 31, 2019 | 159.62 | 161.55 | 158.86 | 161.24 | 5,031,654 | +0.58(+0.36%) |
Jul 30, 2019 | 158.45 | 160.82 | 158.19 | 160.66 | 3,152,722 | +1.61(+1.01%) |
Jul 29, 2019 | 156.01 | 159.26 | 155.89 | 159.04 | 3,779,111 | +2.93(+1.88%) |
Jul 26, 2019 | 156.34 | 157.45 | 155.32 | 156.11 | 1,816,608 | +0.91(+0.59%) |
Jul 25, 2019 | 155.96 | 156.90 | 154.88 | 155.20 | 2,168,930 | -1.04(-0.67%) |
Jul 24, 2019 | 153.91 | 157.08 | 153.34 | 156.24 | 3,514,488 | +1.03(+0.66%) |
Jul 23, 2019 | 156.00 | 156.13 | 153.62 | 155.21 | 2,900,667 | -0.32(-0.21%) |
Jul 22, 2019 | 157.06 | 157.82 | 154.46 | 155.53 | 4,193,110 | -1.54(-0.98%) |
Jul 19, 2019 | 156.26 | 159.12 | 155.95 | 157.07 | 5,281,747 | +0.94(+0.60%) |
Jul 18, 2019 | 155.78 | 156.71 | 152.77 | 156.13 | 8,344,912 | +8.69(+5.89%) |
Jul 17, 2019 | 153.22 | 153.68 | 146.77 | 147.44 | 11,970,737 | -6.50(-4.22%) |
Jul 16, 2019 | 155.39 | 158.34 | 155.02 | 153.94 | 3,301,206 | -0.80(-0.52%) |
Jul 15, 2019 | 155.74 | 155.88 | 154.50 | 154.73 | 2,225,917 | -1.22(-0.78%) |
Jul 12, 2019 | 154.45 | 156.22 | 154.22 | 155.95 | 2,272,741 | +2.06(+1.34%) |
Jul 11, 2019 | 152.14 | 154.34 | 151.53 | 153.89 | 2,612,707 | +1.95(+1.29%) |
Jul 10, 2019 | 153.21 | 153.25 | 151.33 | 151.94 | 1,900,712 | -0.03(-0.02%) |
Jul 09, 2019 | 151.35 | 152.32 | 151.02 | 151.96 | 2,296,288 | +0.01(+0.01%) |
Jul 08, 2019 | 151.69 | 152.38 | 151.09 | 151.95 | 2,456,113 | -0.39(-0.26%) |
Jul 05, 2019 | 153.47 | 153.57 | 149.57 | 152.35 | 2,907,779 | -1.59(-1.03%) |
Jul 03, 2019 | 153.46 | 154.12 | 152.80 | 153.94 | 1,308,243 | +0.51(+0.33%) |
Jul 02, 2019 | 153.93 | 154.09 | 152.12 | 153.42 | 2,530,831 | -0.24(-0.16%) |
Jul 01, 2019 | 153.31 | 155.40 | 153.03 | 153.67 | 3,597,542 | +2.14(+1.41%) |
Jun 28, 2019 | 149.33 | 151.78 | 149.22 | 151.52 | 5,311,657 | +2.78(+1.87%) |
Jun 27, 2019 | 149.10 | 150.38 | 148.74 | 148.75 | 3,600,980 | +0.16(+0.11%) |
Jun 26, 2019 | 149.41 | 149.83 | 148.30 | 148.59 | 2,704,290 | -0.47(-0.32%) |
Jun 25, 2019 | 149.88 | 150.31 | 146.90 | 149.06 | 2,886,748 | -0.80(-0.53%) |
Jun 24, 2019 | 151.40 | 151.64 | 149.54 | 149.86 | 2,837,543 | -1.45(-0.96%) |
Jun 21, 2019 | 150.20 | 152.70 | 149.64 | 151.31 | 6,568,116 | +1.29(+0.86%) |
Jun 20, 2019 | 150.72 | 151.03 | 149.32 | 150.02 | 3,800,474 | +1.34(+0.90%) |
Jun 19, 2019 | 148.59 | 149.20 | 146.50 | 148.68 | 4,216,664 | +0.35(+0.24%) |
Jun 18, 2019 | 148.67 | 150.05 | 147.99 | 148.33 | 4,611,558 | +0.72(+0.49%) |
Jun 17, 2019 | 148.53 | 148.53 | 147.09 | 147.61 | 4,959,882 | -2.02(-1.35%) |
Jun 14, 2019 | 150.08 | 150.22 | 147.68 | 149.62 | 3,995,043 | -0.14(-0.10%) |
Jun 13, 2019 | 151.84 | 152.53 | 149.09 | 149.77 | 4,709,473 | -3.66(-2.38%) |
Jun 12, 2019 | 153.05 | 154.14 | 152.00 | 153.42 | 2,499,124 | +0.20(+0.13%) |
Jun 11, 2019 | 155.13 | 155.69 | 151.36 | 153.23 | 2,220,867 | -1.24(-0.80%) |
Jun 10, 2019 | 155.49 | 156.74 | 154.18 | 154.46 | 2,436,143 | +0.38(+0.24%) |
Jun 07, 2019 | 153.17 | 154.59 | 152.80 | 154.09 | 2,478,877 | +1.16(+0.76%) |
Jun 06, 2019 | 154.28 | 154.34 | 151.99 | 152.92 | 2,540,480 | -1.62(-1.05%) |
Jun 05, 2019 | 153.22 | 155.06 | 152.96 | 154.54 | 3,424,773 | +1.86(+1.21%) |
Jun 04, 2019 | 150.51 | 152.85 | 149.67 | 152.69 | 3,669,566 | +3.65(+2.45%) |
Jun 03, 2019 | 149.31 | 151.09 | 148.36 | 149.04 | 3,112,086 | -0.40(-0.26%) |
May 31, 2019 | 149.86 | 150.47 | 147.29 | 149.44 | 4,705,191 | -2.42(-1.59%) |
May 30, 2019 | 151.36 | 152.21 | 150.52 | 151.86 | 2,411,275 | +1.22(+0.81%) |
May 29, 2019 | 151.03 | 151.33 | 149.86 | 150.64 | 3,496,656 | -0.72(-0.48%) |
May 28, 2019 | 154.20 | 155.10 | 151.35 | 151.36 | 4,139,562 | -2.10(-1.37%) |
May 24, 2019 | 154.81 | 155.08 | 152.39 | 153.46 | 2,013,362 | -0.43(-0.28%) |
May 23, 2019 | 153.66 | 154.12 | 151.32 | 153.89 | 3,910,315 | -1.61(-1.04%) |
May 22, 2019 | 155.66 | 156.15 | 154.22 | 155.50 | 2,238,483 | -0.52(-0.33%) |
May 21, 2019 | 156.88 | 157.17 | 155.50 | 156.02 | 2,826,568 | +0.27(+0.17%) |
May 20, 2019 | 155.15 | 156.59 | 154.37 | 155.75 | 3,439,050 | +0.11(+0.07%) |
May 17, 2019 | 154.69 | 156.97 | 154.46 | 155.65 | 5,156,478 | -0.90(-0.57%) |
May 16, 2019 | 155.16 | 157.35 | 154.98 | 156.55 | 5,756,199 | +1.66(+1.07%) |
May 15, 2019 | 154.65 | 155.84 | 153.65 | 154.89 | 4,587,656 | -0.64(-0.41%) |
May 14, 2019 | 153.75 | 157.05 | 153.71 | 155.53 | 2,872,766 | +2.41(+1.57%) |
May 13, 2019 | 153.65 | 154.53 | 151.64 | 153.12 | 4,094,322 | -3.68(-2.35%) |
May 10, 2019 | 155.39 | 157.11 | 153.14 | 156.81 | 2,983,806 | +0.26(+0.16%) |
May 09, 2019 | 155.09 | 156.92 | 153.94 | 156.55 | 2,399,082 | +0.04(+0.03%) |
May 08, 2019 | 155.88 | 157.92 | 155.57 | 156.50 | 2,596,665 | +0.74(+0.48%) |
May 07, 2019 | 155.84 | 156.63 | 153.60 | 155.76 | 5,101,421 | -2.15(-1.36%) |
May 06, 2019 | 157.10 | 160.11 | 156.59 | 157.91 | 3,035,826 | -1.82(-1.14%) |
May 03, 2019 | 158.56 | 160.46 | 158.25 | 159.73 | 3,062,115 | +2.95(+1.88%) |
May 02, 2019 | 155.59 | 156.84 | 154.93 | 156.78 | 2,595,281 | +0.47(+0.30%) |
May 01, 2019 | 157.78 | 158.68 | 156.03 | 156.31 | 2,918,425 | -1.50(-0.95%) |
Apr 30, 2019 | 156.95 | 158.36 | 155.86 | 157.80 | 2,741,986 | +0.56(+0.36%) |
Apr 29, 2019 | 157.83 | 158.44 | 157.16 | 157.24 | 2,060,265 | -0.72(-0.46%) |
Apr 26, 2019 | 156.48 | 158.00 | 156.10 | 157.96 | 2,506,325 | +1.54(+0.99%) |
Apr 25, 2019 | 156.11 | 157.89 | 155.22 | 156.42 | 2,468,088 | -1.20(-0.76%) |
Apr 24, 2019 | 158.25 | 159.64 | 157.53 | 157.62 | 3,207,563 | +0.10(+0.06%) |
Apr 23, 2019 | 157.99 | 158.20 | 156.29 | 157.53 | 3,685,286 | -0.88(-0.56%) |
Apr 22, 2019 | 157.51 | 160.04 | 156.98 | 158.41 | 5,575,547 | +0.94(+0.60%) |
Apr 18, 2019 | 156.16 | 158.45 | 155.63 | 157.47 | 9,743,256 | +6.58(+4.36%) |
Apr 17, 2019 | 152.52 | 153.57 | 150.34 | 150.89 | 6,067,225 | +1.16(+0.77%) |
Apr 16, 2019 | 149.55 | 150.06 | 148.80 | 149.73 | 2,649,204 | +0.31(+0.21%) |
Apr 15, 2019 | 151.08 | 151.74 | 148.86 | 149.42 | 3,424,684 | -1.67(-1.10%) |
Apr 12, 2019 | 149.56 | 151.20 | 148.85 | 151.08 | 3,468,579 | +2.52(+1.70%) |
Apr 11, 2019 | 148.50 | 148.88 | 147.30 | 148.56 | 2,668,356 | +0.28(+0.19%) |
Apr 10, 2019 | 148.73 | 149.11 | 147.04 | 148.28 | 3,984,474 | +0.23(+0.16%) |
Apr 09, 2019 | 149.35 | 149.35 | 147.76 | 148.04 | 3,393,802 | -2.32(-1.54%) |
Apr 08, 2019 | 150.12 | 150.47 | 149.19 | 150.36 | 2,895,352 | -0.03(-0.02%) |
Apr 05, 2019 | 150.78 | 151.52 | 150.20 | 150.39 | 2,484,336 | -0.06(-0.04%) |
Apr 04, 2019 | 150.89 | 151.68 | 150.02 | 150.45 | 3,128,564 | -0.73(-0.48%) |
Apr 03, 2019 | 151.85 | 152.44 | 150.58 | 151.18 | 2,994,493 | -0.15(-0.10%) |
Apr 02, 2019 | 152.13 | 152.68 | 150.75 | 151.33 | 2,535,385 | -1.02(-0.67%) |
Apr 01, 2019 | 150.58 | 152.66 | 150.22 | 152.35 | 3,782,995 | +3.32(+2.23%) |
Mar 29, 2019 | 148.12 | 149.87 | 147.79 | 149.03 | 4,091,458 | +1.78(+1.21%) |
Mar 28, 2019 | 145.97 | 147.50 | 145.97 | 147.25 | 3,174,579 | +1.95(+1.34%) |
Mar 27, 2019 | 144.12 | 145.82 | 143.95 | 145.30 | 3,221,933 | +1.07(+0.74%) |
Mar 26, 2019 | 145.34 | 145.34 | 142.85 | 144.23 | 2,948,586 | +0.28(+0.19%) |
Mar 25, 2019 | 143.25 | 145.91 | 143.15 | 143.95 | 3,519,655 | +0.78(+0.55%) |
Mar 22, 2019 | 144.48 | 144.79 | 142.66 | 143.17 | 3,990,151 | -1.77(-1.22%) |
Mar 21, 2019 | 142.54 | 145.53 | 142.17 | 144.94 | 3,720,951 | +1.44(+1.00%) |
Mar 20, 2019 | 143.60 | 144.78 | 142.75 | 143.51 | 4,265,964 | +0.22(+0.16%) |
Mar 19, 2019 | 147.85 | 147.90 | 142.89 | 143.28 | 6,426,238 | -4.89(-3.30%) |
Mar 18, 2019 | 147.07 | 149.36 | 146.73 | 148.18 | 4,239,113 | +1.10(+0.75%) |
Mar 15, 2019 | 146.62 | 148.51 | 146.37 | 147.07 | 10,918,783 | -0.15(-0.10%) |
Mar 14, 2019 | 149.01 | 149.15 | 146.72 | 147.22 | 4,220,718 | -1.48(-1.00%) |
Mar 13, 2019 | 148.05 | 150.56 | 147.24 | 148.70 | 4,325,003 | +1.78(+1.21%) |
Mar 12, 2019 | 147.95 | 148.64 | 146.65 | 146.92 | 5,299,306 | -0.69(-0.47%) |
Mar 11, 2019 | 146.27 | 148.81 | 145.90 | 147.61 | 4,545,542 | +1.16(+0.79%) |
Mar 08, 2019 | 145.89 | 146.61 | 144.23 | 146.45 | 3,236,346 | -0.57(-0.39%) |
Mar 07, 2019 | 147.74 | 148.05 | 146.32 | 147.02 | 4,645,588 | -0.87(-0.58%) |
Mar 06, 2019 | 148.77 | 149.04 | 147.50 | 147.88 | 3,441,778 | -0.77(-0.52%) |
Mar 05, 2019 | 149.49 | 150.81 | 148.66 | 148.66 | 3,135,597 | -0.53(-0.35%) |
Mar 04, 2019 | 149.16 | 151.63 | 147.96 | 149.18 | 4,870,181 | -0.06(-0.04%) |
Mar 01, 2019 | 150.89 | 151.11 | 148.67 | 149.25 | 3,495,953 | -0.23(-0.16%) |
Feb 28, 2019 | 150.79 | 150.81 | 149.33 | 149.48 | 4,095,724 | -1.21(-0.80%) |
Feb 27, 2019 | 150.62 | 152.02 | 149.58 | 150.69 | 2,854,088 | -0.19(-0.12%) |
Feb 26, 2019 | 150.34 | 151.84 | 149.61 | 150.88 | 4,099,545 | +0.53(+0.35%) |
Feb 25, 2019 | 151.40 | 151.40 | 149.47 | 150.35 | 5,417,749 | -0.45(-0.30%) |
Feb 22, 2019 | 150.66 | 151.06 | 149.06 | 150.80 | 4,900,675 | -0.10(-0.06%) |
Feb 21, 2019 | 151.85 | 152.37 | 150.33 | 150.90 | 3,445,704 | -0.73(-0.48%) |
Feb 20, 2019 | 152.05 | 152.46 | 151.42 | 151.62 | 3,004,336 | -0.30(-0.20%) |
Feb 19, 2019 | 150.14 | 152.91 | 149.90 | 151.92 | 4,386,519 | +0.97(+0.64%) |
Feb 15, 2019 | 151.52 | 151.94 | 150.50 | 150.96 | 3,688,701 | +0.54(+0.36%) |
Feb 14, 2019 | 148.71 | 151.21 | 148.55 | 150.42 | 4,688,544 | +0.66(+0.44%) |
Feb 13, 2019 | 147.96 | 150.01 | 147.73 | 149.75 | 4,383,383 | +1.62(+1.10%) |
Feb 12, 2019 | 146.31 | 149.02 | 146.21 | 148.13 | 4,263,855 | +2.39(+1.64%) |
Feb 11, 2019 | 144.28 | 145.98 | 144.00 | 145.74 | 4,526,119 | +2.33(+1.63%) |
Feb 08, 2019 | 142.38 | 143.44 | 142.13 | 143.40 | 3,367,748 | +0.13(+0.09%) |
Feb 07, 2019 | 141.38 | 143.30 | 140.93 | 143.27 | 3,418,826 | +0.74(+0.52%) |
Feb 06, 2019 | 142.76 | 143.67 | 142.14 | 142.53 | 2,643,174 | -0.50(-0.35%) |
Feb 05, 2019 | 142.55 | 143.07 | 141.88 | 143.03 | 3,711,112 | +0.15(+0.10%) |
Feb 04, 2019 | 141.59 | 142.91 | 141.19 | 142.88 | 6,011,970 | +1.29(+0.91%) |
Feb 01, 2019 | 141.05 | 142.33 | 140.34 | 141.59 | 4,593,706 | +0.53(+0.38%) |
Jan 31, 2019 | 142.54 | 142.75 | 139.24 | 141.05 | 8,386,955 | -1.55(-1.09%) |
Jan 30, 2019 | 142.84 | 143.55 | 141.38 | 142.60 | 4,637,518 | +0.58(+0.41%) |
Jan 29, 2019 | 141.91 | 142.70 | 140.77 | 142.03 | 3,875,891 | +0.24(+0.17%) |
Jan 28, 2019 | 141.88 | 142.58 | 141.29 | 141.79 | 4,210,688 | -0.93(-0.65%) |
Jan 25, 2019 | 143.17 | 143.65 | 142.07 | 142.72 | 8,764,062 | +0.54(+0.38%) |
Jan 24, 2019 | 141.91 | 142.55 | 138.34 | 142.18 | 10,399,222 | +5.33(+3.89%) |
Jan 23, 2019 | 137.84 | 138.35 | 135.16 | 136.85 | 5,476,686 | -0.61(-0.45%) |
Jan 22, 2019 | 139.16 | 139.40 | 136.92 | 137.46 | 6,826,052 | -2.94(-2.10%) |
Jan 18, 2019 | 137.92 | 140.81 | 137.45 | 140.41 | 5,643,287 | +3.28(+2.39%) |
Jan 17, 2019 | 134.00 | 137.37 | 133.84 | 137.12 | 4,526,179 | +2.37(+1.76%) |
Jan 16, 2019 | 135.59 | 136.32 | 133.82 | 134.76 | 4,567,876 | -0.45(-0.33%) |
Jan 15, 2019 | 136.37 | 136.88 | 134.55 | 135.21 | 5,265,760 | -1.25(-0.92%) |
Jan 14, 2019 | 134.99 | 136.77 | 134.47 | 136.46 | 3,952,791 | +0.60(+0.44%) |
Jan 11, 2019 | 136.24 | 137.47 | 135.75 | 135.86 | 4,336,245 | -1.28(-0.94%) |
Jan 10, 2019 | 132.92 | 137.70 | 132.13 | 137.14 | 7,135,519 | +3.81(+2.86%) |
Jan 09, 2019 | 133.27 | 133.95 | 131.78 | 133.33 | 4,818,162 | -0.35(-0.26%) |
Jan 08, 2019 | 133.95 | 135.57 | 132.16 | 133.68 | 11,898,501 | +10.73(+8.73%) |
Jan 07, 2019 | 121.78 | 123.46 | 120.83 | 122.95 | 4,544,691 | +0.76(+0.62%) |
Jan 04, 2019 | 119.55 | 122.88 | 119.28 | 122.18 | 6,371,577 | +4.53(+3.85%) |
Jan 03, 2019 | 120.63 | 121.26 | 117.20 | 117.65 | 6,433,308 | -4.52(-3.70%) |
Jan 02, 2019 | 120.29 | 122.65 | 119.50 | 122.17 | 4,031,557 | -0.40(-0.33%) |
Dec 31, 2018 | 122.41 | 122.82 | 121.07 | 122.57 | 2,878,312 | +1.28(+1.06%) |
Dec 28, 2018 | 122.31 | 122.88 | 120.57 | 121.29 | 3,123,143 | -0.32(-0.26%) |
Dec 27, 2018 | 118.78 | 121.61 | 117.01 | 121.61 | 3,636,443 | +0.99(+0.82%) |
Dec 26, 2018 | 114.65 | 120.66 | 114.32 | 120.61 | 4,217,416 | +6.93(+6.09%) |
Dec 24, 2018 | 117.52 | 117.52 | 113.57 | 113.69 | 2,780,989 | -3.84(-3.27%) |
Dec 21, 2018 | 118.97 | 122.07 | 117.30 | 117.53 | 8,557,575 | -1.90(-1.59%) |
Dec 20, 2018 | 120.84 | 121.47 | 118.03 | 119.42 | 6,715,934 | -1.96(-1.61%) |
Dec 19, 2018 | 123.48 | 126.48 | 120.54 | 121.39 | 4,056,446 | -2.56(-2.07%) |
Dec 18, 2018 | 124.71 | 125.60 | 122.99 | 123.95 | 3,158,004 | +0.16(+0.13%) |
Dec 17, 2018 | 125.99 | 126.09 | 123.02 | 123.79 | 4,766,561 | -2.63(-2.08%) |
Dec 14, 2018 | 128.03 | 129.35 | 125.79 | 126.42 | 5,081,338 | -2.90(-2.24%) |
Dec 13, 2018 | 131.43 | 131.43 | 128.22 | 129.32 | 5,780,597 | -1.33(-1.02%) |
Dec 12, 2018 | 133.13 | 133.80 | 130.38 | 130.65 | 5,665,495 | -0.44(-0.34%) |
Dec 11, 2018 | 133.09 | 134.03 | 130.23 | 131.09 | 3,758,927 | -0.18(-0.13%) |
Dec 10, 2018 | 129.82 | 131.77 | 127.83 | 131.27 | 5,140,299 | +0.52(+0.40%) |
Dec 07, 2018 | 134.65 | 136.13 | 130.61 | 130.75 | 5,962,323 | -3.75(-2.79%) |
Dec 06, 2018 | 132.53 | 134.56 | 130.24 | 134.50 | 5,930,268 | -1.20(-0.88%) |
Dec 04, 2018 | 138.62 | 139.74 | 134.54 | 135.70 | 4,945,785 | -3.64(-2.61%) |
Dec 03, 2018 | 139.22 | 141.55 | 138.68 | 139.33 | 5,734,936 | +2.97(+2.18%) |
Nov 30, 2018 | 133.22 | 136.88 | 133.13 | 136.36 | 7,008,182 | +2.93(+2.19%) |
Nov 29, 2018 | 133.79 | 134.50 | 132.78 | 133.44 | 3,349,646 | -0.62(-0.46%) |
Nov 28, 2018 | 131.19 | 134.19 | 129.32 | 134.06 | 4,940,996 | +4.06(+3.12%) |
Nov 27, 2018 | 126.30 | 130.00 | 125.86 | 130.00 | 5,563,611 | +4.07(+3.24%) |
Nov 26, 2018 | 127.04 | 127.60 | 125.33 | 125.92 | 5,404,394 | -0.69(-0.54%) |
Nov 23, 2018 | 125.77 | 127.12 | 125.47 | 126.61 | 1,823,670 | -0.49(-0.39%) |
Nov 21, 2018 | 127.11 | 127.11 | 127.11 | 0 | +2.24(+1.79%) | |
Nov 20, 2018 | 130.11 | 130.39 | 124.34 | 124.86 | 8,296,134 | -8.01(-6.03%) |
Nov 19, 2018 | 132.63 | 133.53 | 131.31 | 132.88 | 4,226,905 | -0.69(-0.52%) |
Nov 16, 2018 | 133.90 | 134.90 | 133.20 | 133.56 | 3,657,317 | -0.01(-0.01%) |
Nov 15, 2018 | 130.47 | 134.19 | 129.43 | 133.57 | 3,832,520 | +2.53(+1.93%) |
Nov 14, 2018 | 132.09 | 133.62 | 129.34 | 131.04 | 4,542,501 | -0.03(-0.02%) |
Nov 13, 2018 | 130.93 | 132.37 | 130.06 | 131.07 | 3,089,323 | +0.72(+0.55%) |
Nov 12, 2018 | 132.76 | 133.19 | 130.03 | 130.34 | 3,423,771 | -2.19(-1.65%) |
Nov 09, 2018 | 133.71 | 133.91 | 132.02 | 132.53 | 4,316,111 | -1.89(-1.40%) |
Nov 08, 2018 | 134.80 | 135.22 | 133.54 | 134.42 | 2,861,525 | -0.42(-0.31%) |
Nov 07, 2018 | 133.24 | 134.90 | 132.50 | 134.84 | 6,544,568 | +2.38(+1.80%) |
Nov 06, 2018 | 131.07 | 132.88 | 131.07 | 132.46 | 4,782,378 | +1.41(+1.08%) |
Nov 05, 2018 | 131.70 | 132.13 | 130.85 | 131.05 | 5,542,585 | +0.01(+0.01%) |
Nov 02, 2018 | 130.84 | 132.29 | 130.29 | 131.04 | 6,622,057 | +1.22(+0.94%) |
Nov 01, 2018 | 129.81 | 130.50 | 128.99 | 129.82 | 4,037,807 | +0.85(+0.66%) |
Oct 31, 2018 | 129.93 | 131.39 | 128.70 | 128.98 | 4,831,258 | -0.05(-0.04%) |
Oct 30, 2018 | 125.25 | 129.32 | 124.97 | 129.03 | 5,594,716 | +4.36(+3.50%) |
Oct 29, 2018 | 127.62 | 127.64 | 122.89 | 124.67 | 6,004,201 | -1.23(-0.98%) |
Oct 26, 2018 | 126.20 | 127.16 | 123.56 | 125.91 | 6,421,279 | -1.24(-0.98%) |
Oct 25, 2018 | 120.40 | 128.03 | 119.79 | 127.15 | 10,229,069 | +3.26(+2.63%) |
Oct 24, 2018 | 127.71 | 128.93 | 123.86 | 123.89 | 8,979,791 | -3.06(-2.41%) |
Oct 23, 2018 | 127.55 | 127.85 | 124.87 | 126.95 | 7,439,156 | -2.56(-1.98%) |
Oct 22, 2018 | 129.40 | 130.00 | 128.42 | 129.50 | 7,332,202 | -1.66(-1.26%) |
Oct 19, 2018 | 130.85 | 132.07 | 130.32 | 131.16 | 6,288,069 | +0.16(+0.12%) |
Oct 18, 2018 | 129.46 | 132.38 | 129.30 | 131.00 | 9,039,179 | -1.21(-0.91%) |
Oct 17, 2018 | 135.80 | 136.23 | 131.64 | 132.21 | 7,571,562 | -2.88(-2.13%) |
Oct 16, 2018 | 135.13 | 135.58 | 134.00 | 135.09 | 7,631,898 | +0.85(+0.63%) |
Oct 15, 2018 | 134.96 | 136.31 | 133.77 | 134.24 | 5,348,423 | -0.41(-0.30%) |
Oct 12, 2018 | 135.87 | 136.88 | 133.76 | 134.65 | 6,161,888 | +0.49(+0.37%) |
Oct 11, 2018 | 135.50 | 137.85 | 132.63 | 134.15 | 7,518,296 | -2.09(-1.53%) |
Oct 10, 2018 | 143.24 | 143.75 | 135.99 | 136.24 | 9,082,084 | -7.00(-4.88%) |
Oct 09, 2018 | 144.92 | 145.24 | 143.13 | 143.24 | 4,034,526 | -1.91(-1.32%) |
Oct 08, 2018 | 143.98 | 145.44 | 143.06 | 145.15 | 3,678,963 | +0.70(+0.48%) |
Oct 05, 2018 | 144.85 | 145.22 | 143.82 | 144.46 | 3,191,139 | -0.59(-0.41%) |
Oct 04, 2018 | 144.52 | 145.23 | 143.32 | 145.05 | 3,601,913 | +1.22(+0.85%) |
Oct 03, 2018 | 144.49 | 145.34 | 143.48 | 143.83 | 3,812,527 | -0.08(-0.05%) |
Oct 02, 2018 | 145.13 | 145.13 | 143.26 | 143.91 | 4,345,565 | -1.02(-0.70%) |
Oct 01, 2018 | 145.02 | 145.52 | 144.74 | 144.92 | 3,601,279 | +1.30(+0.90%) |
Sep 28, 2018 | 144.22 | 144.79 | 143.16 | 143.63 | 4,156,485 | -0.86(-0.59%) |
Sep 27, 2018 | 143.87 | 144.94 | 143.34 | 144.48 | 3,061,715 | +0.89(+0.62%) |
Sep 26, 2018 | 143.79 | 145.13 | 143.42 | 143.59 | 3,964,865 | -0.38(-0.26%) |
Sep 25, 2018 | 144.84 | 145.22 | 143.66 | 143.97 | 6,593,360 | +0.03(+0.02%) |
Sep 24, 2018 | 145.08 | 145.40 | 143.82 | 143.94 | 5,618,903 | -1.60(-1.10%) |
Sep 21, 2018 | 145.28 | 146.10 | 145.14 | 145.53 | 15,018,809 | +0.86(+0.60%) |
Sep 20, 2018 | 144.29 | 145.64 | 143.36 | 144.67 | 7,364,065 | +1.07(+0.74%) |
Sep 19, 2018 | 144.26 | 144.39 | 142.81 | 143.60 | 7,163,095 | -0.79(-0.55%) |
Sep 18, 2018 | 144.66 | 145.17 | 143.65 | 144.39 | 11,789,837 | +6.16(+4.46%) |
Sep 17, 2018 | 138.93 | 139.23 | 137.84 | 138.23 | 3,044,712 | -0.62(-0.44%) |
Sep 14, 2018 | 138.57 | 139.19 | 137.74 | 138.85 | 2,930,502 | +0.69(+0.50%) |
Sep 13, 2018 | 139.03 | 139.32 | 137.66 | 138.16 | 3,759,333 | -0.32(-0.23%) |
Sep 12, 2018 | 138.01 | 139.09 | 137.66 | 138.48 | 4,696,554 | +0.61(+0.44%) |
Sep 11, 2018 | 137.57 | 138.32 | 136.57 | 137.87 | 4,090,519 | +0.30(+0.22%) |
Sep 10, 2018 | 137.55 | 138.41 | 137.52 | 137.57 | 4,773,087 | +0.76(+0.55%) |
Sep 07, 2018 | 136.00 | 138.13 | 135.89 | 136.81 | 6,174,019 | +0.40(+0.29%) |
Sep 06, 2018 | 136.55 | 137.57 | 136.06 | 136.41 | 4,449,676 | +0.42(+0.31%) |
Sep 05, 2018 | 133.19 | 136.09 | 132.69 | 135.99 | 6,414,456 | +2.56(+1.92%) |