Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 155.65 | 155.70 | 154.11 | 155.01 | 215,139 | +0.69(+0.45%) |
Aug 29, 2019 | 153.85 | 154.43 | 153.53 | 154.32 | 233,848 | +1.35(+0.88%) |
Aug 28, 2019 | 152.28 | 153.08 | 151.59 | 152.97 | 300,939 | +0.24(+0.16%) |
Aug 27, 2019 | 151.76 | 153.09 | 151.76 | 152.73 | 322,240 | +1.60(+1.06%) |
Aug 26, 2019 | 150.54 | 151.46 | 149.99 | 151.12 | 224,367 | +0.56(+0.37%) |
Aug 23, 2019 | 152.77 | 153.12 | 150.23 | 150.56 | 395,914 | -1.61(-1.06%) |
Aug 22, 2019 | 151.31 | 152.34 | 151.00 | 152.18 | 436,660 | +0.11(+0.07%) |
Aug 21, 2019 | 153.03 | 153.12 | 151.83 | 152.07 | 670,880 | +1.20(+0.80%) |
Aug 20, 2019 | 152.21 | 152.38 | 150.70 | 150.86 | 533,281 | -0.15(-0.10%) |
Aug 19, 2019 | 151.81 | 152.11 | 150.94 | 151.01 | 416,948 | -0.75(-0.49%) |
Aug 16, 2019 | 151.84 | 152.02 | 150.99 | 151.76 | 551,385 | +1.86(+1.24%) |
Aug 15, 2019 | 150.00 | 150.39 | 149.14 | 149.90 | 304,631 | +2.59(+1.76%) |
Aug 14, 2019 | 147.99 | 148.65 | 147.13 | 147.31 | 382,073 | -1.03(-0.69%) |
Aug 13, 2019 | 148.23 | 149.16 | 148.06 | 148.35 | 253,252 | -0.66(-0.44%) |
Aug 12, 2019 | 149.65 | 150.05 | 148.84 | 149.01 | 231,678 | +0.84(+0.57%) |
Aug 09, 2019 | 148.52 | 148.82 | 147.64 | 148.16 | 378,124 | +0.13(+0.09%) |
Aug 08, 2019 | 145.89 | 148.32 | 145.69 | 148.04 | 399,977 | +0.68(+0.46%) |
Aug 07, 2019 | 146.42 | 148.04 | 146.10 | 147.36 | 358,933 | +1.05(+0.72%) |
Aug 06, 2019 | 146.26 | 146.81 | 145.53 | 146.31 | 249,667 | +0.41(+0.28%) |
Aug 05, 2019 | 148.02 | 148.34 | 145.08 | 145.90 | 538,181 | -3.16(-2.12%) |
Aug 02, 2019 | 150.37 | 150.56 | 148.76 | 149.06 | 456,391 | -1.81(-1.20%) |
Aug 01, 2019 | 150.91 | 152.95 | 150.84 | 150.86 | 520,116 | +1.75(+1.17%) |
Jul 31, 2019 | 149.65 | 150.67 | 148.15 | 149.11 | 349,948 | -1.12(-0.75%) |
Jul 30, 2019 | 150.09 | 150.37 | 149.62 | 150.24 | 591,021 | +0.21(+0.14%) |
Jul 29, 2019 | 149.64 | 150.20 | 149.04 | 150.03 | 629,197 | +2.53(+1.71%) |
Jul 26, 2019 | 147.07 | 147.73 | 146.68 | 147.50 | 450,124 | +1.57(+1.08%) |
Jul 25, 2019 | 146.60 | 146.69 | 144.78 | 145.93 | 947,887 | -3.55(-2.37%) |
Jul 24, 2019 | 149.15 | 150.45 | 148.70 | 149.48 | 564,228 | -1.82(-1.20%) |
Jul 23, 2019 | 151.39 | 152.03 | 150.94 | 151.30 | 577,801 | -0.39(-0.26%) |
Jul 22, 2019 | 151.22 | 152.02 | 150.84 | 151.69 | 577,222 | -0.75(-0.49%) |
Jul 19, 2019 | 152.68 | 152.68 | 151.49 | 152.44 | 609,267 | -0.30(-0.20%) |
Jul 18, 2019 | 151.69 | 152.99 | 151.37 | 152.75 | 498,338 | +0.07(+0.05%) |
Jul 17, 2019 | 153.13 | 153.34 | 152.44 | 152.68 | 298,347 | +0.63(+0.42%) |
Jul 16, 2019 | 152.53 | 152.61 | 151.66 | 152.04 | 405,603 | -0.62(-0.40%) |
Jul 15, 2019 | 152.19 | 152.83 | 152.01 | 152.66 | 364,772 | +0.53(+0.35%) |
Jul 12, 2019 | 152.13 | 152.60 | 151.48 | 152.13 | 312,244 | -2.03(-1.32%) |
Jul 11, 2019 | 154.46 | 154.65 | 153.66 | 154.16 | 171,720 | +0.06(+0.04%) |
Jul 10, 2019 | 153.25 | 154.49 | 153.19 | 154.10 | 249,329 | +0.46(+0.30%) |
Jul 09, 2019 | 153.64 | 154.38 | 153.35 | 153.63 | 324,815 | -1.12(-0.72%) |
Jul 08, 2019 | 154.63 | 155.13 | 154.32 | 154.75 | 244,149 | +0.50(+0.32%) |
Jul 05, 2019 | 153.70 | 154.45 | 152.79 | 154.25 | 259,532 | -2.59(-1.65%) |
Jul 03, 2019 | 156.46 | 157.32 | 156.38 | 156.84 | 165,634 | +1.69(+1.09%) |
Jul 02, 2019 | 153.57 | 155.31 | 153.56 | 155.15 | 364,053 | +2.42(+1.59%) |
Jul 01, 2019 | 152.87 | 153.07 | 152.20 | 152.73 | 491,501 | -1.24(-0.81%) |
Jun 28, 2019 | 153.34 | 153.97 | 153.09 | 153.97 | 330,150 | +0.63(+0.41%) |
Jun 27, 2019 | 153.27 | 153.49 | 152.67 | 153.34 | 289,345 | -0.34(-0.22%) |
Jun 26, 2019 | 154.20 | 154.40 | 153.50 | 153.68 | 312,875 | -1.08(-0.70%) |
Jun 25, 2019 | 155.88 | 156.00 | 154.56 | 154.76 | 262,460 | -1.21(-0.77%) |
Jun 24, 2019 | 155.15 | 156.14 | 155.02 | 155.97 | 314,265 | +2.33(+1.52%) |
Jun 21, 2019 | 153.12 | 153.85 | 152.62 | 153.63 | 286,615 | -0.74(-0.48%) |
Jun 20, 2019 | 153.88 | 154.47 | 153.77 | 154.38 | 209,391 | +0.62(+0.41%) |
Jun 19, 2019 | 151.95 | 153.86 | 151.80 | 153.75 | 284,800 | +1.63(+1.07%) |
Jun 18, 2019 | 154.46 | 154.54 | 151.86 | 152.12 | 339,740 | -0.38(-0.25%) |
Jun 17, 2019 | 152.58 | 152.97 | 152.25 | 152.50 | 220,617 | -1.36(-0.88%) |
Jun 14, 2019 | 153.50 | 154.20 | 153.50 | 153.86 | 178,952 | -0.72(-0.47%) |
Jun 13, 2019 | 155.73 | 155.91 | 154.34 | 154.58 | 347,963 | -1.02(-0.65%) |
Jun 12, 2019 | 155.38 | 156.13 | 155.38 | 155.60 | 224,946 | +1.38(+0.90%) |
Jun 11, 2019 | 154.26 | 154.59 | 153.79 | 154.22 | 252,388 | -0.15(-0.10%) |
Jun 10, 2019 | 154.49 | 154.51 | 153.89 | 154.37 | 226,082 | -0.61(-0.39%) |
Jun 07, 2019 | 154.64 | 155.36 | 154.54 | 154.97 | 377,602 | +2.10(+1.37%) |
Jun 06, 2019 | 152.93 | 153.71 | 152.77 | 152.87 | 438,844 | +1.06(+0.70%) |
Jun 05, 2019 | 151.05 | 152.12 | 150.86 | 151.81 | 436,285 | +2.01(+1.34%) |
Jun 04, 2019 | 151.26 | 151.36 | 149.37 | 149.80 | 312,545 | -1.95(-1.28%) |
Jun 03, 2019 | 151.67 | 151.97 | 150.92 | 151.75 | 277,205 | +1.58(+1.05%) |
May 31, 2019 | 149.52 | 150.37 | 149.00 | 150.17 | 257,181 | -1.15(-0.76%) |
May 30, 2019 | 150.70 | 151.36 | 150.48 | 151.32 | 320,274 | +1.94(+1.30%) |
May 29, 2019 | 150.16 | 150.25 | 149.09 | 149.38 | 353,148 | -1.94(-1.28%) |
May 28, 2019 | 152.10 | 152.60 | 151.32 | 151.32 | 278,894 | -0.56(-0.37%) |
May 24, 2019 | 152.16 | 152.36 | 151.57 | 151.88 | 239,163 | +1.78(+1.18%) |
May 23, 2019 | 150.26 | 150.71 | 150.04 | 150.10 | 306,388 | -0.51(-0.34%) |
May 22, 2019 | 148.42 | 150.80 | 148.42 | 150.61 | 364,846 | -0.79(-0.52%) |
May 21, 2019 | 151.82 | 151.82 | 151.00 | 151.40 | 319,797 | -0.04(-0.03%) |
May 20, 2019 | 151.90 | 152.60 | 151.24 | 151.44 | 279,128 | -0.29(-0.19%) |
May 17, 2019 | 152.09 | 152.59 | 151.60 | 151.73 | 312,020 | -0.88(-0.58%) |
May 16, 2019 | 152.12 | 153.31 | 151.87 | 152.62 | 392,554 | +0.67(+0.44%) |
May 15, 2019 | 151.55 | 152.74 | 151.35 | 151.94 | 369,643 | +0.85(+0.56%) |
May 14, 2019 | 151.20 | 151.60 | 151.05 | 151.10 | 293,179 | -0.12(-0.08%) |
May 13, 2019 | 151.26 | 151.60 | 150.65 | 151.21 | 303,438 | -0.72(-0.47%) |
May 10, 2019 | 151.77 | 152.05 | 150.88 | 151.93 | 298,926 | +0.68(+0.45%) |
May 09, 2019 | 151.01 | 151.65 | 150.38 | 151.25 | 435,319 | +0.78(+0.52%) |
May 08, 2019 | 149.66 | 150.71 | 149.56 | 150.47 | 348,208 | +0.80(+0.54%) |
May 07, 2019 | 149.98 | 150.08 | 148.62 | 149.67 | 431,766 | +0.12(+0.08%) |
May 06, 2019 | 148.97 | 149.69 | 148.35 | 149.55 | 175,349 | -1.03(-0.68%) |
May 03, 2019 | 150.08 | 151.06 | 149.79 | 150.58 | 310,005 | +1.91(+1.29%) |
May 02, 2019 | 149.67 | 149.87 | 148.33 | 148.67 | 263,079 | -0.70(-0.47%) |
May 01, 2019 | 151.48 | 151.48 | 149.33 | 149.36 | 342,865 | -1.32(-0.88%) |
Apr 30, 2019 | 149.03 | 150.77 | 148.97 | 150.69 | 323,078 | +2.23(+1.50%) |
Apr 29, 2019 | 148.40 | 148.64 | 147.91 | 148.45 | 254,468 | -0.30(-0.20%) |
Apr 26, 2019 | 148.35 | 148.96 | 148.06 | 148.75 | 276,207 | +2.06(+1.41%) |
Apr 25, 2019 | 145.64 | 146.81 | 145.43 | 146.69 | 218,436 | +0.04(+0.02%) |
Apr 24, 2019 | 146.37 | 147.25 | 146.32 | 146.66 | 484,859 | +0.29(+0.20%) |
Apr 23, 2019 | 146.85 | 147.36 | 146.05 | 146.36 | 495,010 | +1.09(+0.75%) |
Apr 22, 2019 | 145.68 | 145.83 | 144.88 | 145.27 | 220,156 | -0.44(-0.30%) |
Apr 18, 2019 | 145.27 | 146.07 | 144.80 | 145.71 | 252,929 | +0.85(+0.59%) |
Apr 17, 2019 | 144.23 | 145.24 | 143.97 | 144.86 | 270,130 | -0.27(-0.18%) |
Apr 16, 2019 | 145.63 | 145.84 | 144.98 | 145.13 | 274,852 | -1.09(-0.75%) |
Apr 15, 2019 | 145.76 | 146.34 | 145.67 | 146.22 | 191,704 | +0.39(+0.27%) |
Apr 12, 2019 | 145.48 | 145.91 | 145.02 | 145.82 | 219,802 | -0.11(-0.07%) |
Apr 11, 2019 | 146.41 | 146.42 | 145.36 | 145.93 | 233,018 | +0.35(+0.24%) |
Apr 10, 2019 | 146.24 | 146.38 | 145.48 | 145.58 | 269,652 | -0.06(-0.04%) |
Apr 09, 2019 | 145.28 | 145.88 | 145.25 | 145.65 | 232,216 | -0.15(-0.10%) |
Apr 08, 2019 | 145.84 | 145.92 | 145.30 | 145.80 | 196,800 | +0.44(+0.30%) |
Apr 05, 2019 | 145.38 | 145.94 | 144.90 | 145.36 | 215,213 | -0.12(-0.09%) |
Apr 04, 2019 | 145.95 | 146.08 | 145.15 | 145.49 | 277,360 | -0.24(-0.17%) |
Apr 03, 2019 | 145.33 | 146.03 | 144.97 | 145.73 | 301,058 | -0.72(-0.49%) |
Apr 02, 2019 | 146.32 | 146.72 | 145.93 | 146.45 | 273,418 | +0.47(+0.32%) |
Apr 01, 2019 | 146.58 | 146.72 | 145.65 | 145.98 | 328,881 | -0.22(-0.15%) |
Mar 29, 2019 | 146.32 | 146.48 | 145.70 | 146.19 | 299,262 | -0.17(-0.12%) |
Mar 28, 2019 | 146.64 | 146.67 | 145.89 | 146.36 | 264,965 | +0.25(+0.17%) |
Mar 27, 2019 | 145.93 | 146.36 | 145.18 | 146.11 | 412,635 | -1.53(-1.03%) |
Mar 26, 2019 | 147.25 | 147.91 | 146.88 | 147.64 | 467,781 | +2.06(+1.41%) |
Mar 25, 2019 | 145.15 | 146.07 | 144.81 | 145.58 | 264,004 | +0.12(+0.09%) |
Mar 22, 2019 | 145.60 | 146.36 | 144.88 | 145.46 | 431,434 | -0.92(-0.63%) |
Mar 21, 2019 | 145.69 | 146.64 | 145.67 | 146.38 | 275,979 | +0.83(+0.57%) |
Mar 20, 2019 | 146.08 | 146.08 | 144.80 | 145.55 | 338,793 | +0.09(+0.06%) |
Mar 19, 2019 | 147.03 | 147.03 | 145.07 | 145.46 | 320,027 | -0.41(-0.28%) |
Mar 18, 2019 | 145.91 | 146.10 | 145.24 | 145.87 | 289,921 | -0.01(-0.01%) |
Mar 15, 2019 | 146.24 | 146.60 | 145.71 | 145.88 | 693,988 | +1.60(+1.11%) |
Mar 14, 2019 | 144.78 | 145.06 | 143.90 | 144.28 | 710,081 | +0.56(+0.39%) |
Mar 13, 2019 | 144.05 | 144.15 | 143.56 | 143.72 | 439,178 | +1.24(+0.87%) |
Mar 12, 2019 | 142.10 | 143.07 | 142.08 | 142.47 | 253,347 | -0.75(-0.52%) |
Mar 11, 2019 | 142.12 | 143.31 | 142.04 | 143.22 | 551,009 | +1.44(+1.01%) |
Mar 08, 2019 | 141.30 | 142.01 | 141.04 | 141.79 | 534,172 | -0.24(-0.17%) |
Mar 07, 2019 | 143.01 | 143.07 | 141.62 | 142.03 | 481,282 | +0.86(+0.61%) |
Mar 06, 2019 | 140.82 | 141.44 | 140.04 | 141.17 | 1,055,482 | +1.05(+0.75%) |
Mar 05, 2019 | 139.39 | 140.49 | 139.31 | 140.12 | 402,281 | +0.73(+0.53%) |
Mar 04, 2019 | 139.87 | 139.87 | 138.86 | 139.38 | 384,954 | +0.35(+0.25%) |
Mar 01, 2019 | 138.73 | 139.43 | 138.50 | 139.03 | 249,235 | +0.73(+0.53%) |
Feb 28, 2019 | 137.58 | 138.71 | 137.58 | 138.30 | 325,787 | +0.20(+0.14%) |
Feb 27, 2019 | 138.21 | 138.58 | 137.94 | 138.10 | 499,456 | -0.97(-0.69%) |
Feb 26, 2019 | 139.13 | 139.88 | 138.94 | 139.07 | 508,055 | +0.50(+0.36%) |
Feb 25, 2019 | 139.36 | 139.49 | 138.32 | 138.57 | 767,813 | -1.19(-0.85%) |
Feb 22, 2019 | 139.06 | 139.88 | 138.57 | 139.76 | 999,419 | +0.05(+0.04%) |
Feb 21, 2019 | 140.00 | 140.12 | 139.42 | 139.70 | 452,823 | +0.52(+0.38%) |
Feb 20, 2019 | 138.98 | 139.62 | 138.84 | 139.18 | 434,098 | -0.13(-0.10%) |
Feb 19, 2019 | 139.87 | 139.89 | 139.11 | 139.31 | 473,454 | -0.11(-0.08%) |
Feb 15, 2019 | 138.61 | 139.84 | 138.14 | 139.42 | 2,001,435 | +2.13(+1.55%) |
Feb 14, 2019 | 137.99 | 138.24 | 137.26 | 137.29 | 365,648 | -0.81(-0.58%) |
Feb 13, 2019 | 137.85 | 138.51 | 137.57 | 138.09 | 530,691 | +1.68(+1.23%) |
Feb 12, 2019 | 136.11 | 136.61 | 135.81 | 136.41 | 332,905 | -0.20(-0.14%) |
Feb 11, 2019 | 137.22 | 137.53 | 136.11 | 136.60 | 412,102 | -0.65(-0.48%) |
Feb 08, 2019 | 136.68 | 137.31 | 136.30 | 137.26 | 950,193 | +1.15(+0.85%) |
Feb 07, 2019 | 136.76 | 136.91 | 135.85 | 136.11 | 644,013 | +2.11(+1.57%) |
Feb 06, 2019 | 134.68 | 134.82 | 133.77 | 134.00 | 370,160 | -1.49(-1.10%) |
Feb 05, 2019 | 136.01 | 136.08 | 135.20 | 135.49 | 670,661 | +0.07(+0.05%) |
Feb 04, 2019 | 135.49 | 135.62 | 135.04 | 135.42 | 574,608 | +1.26(+0.94%) |
Feb 01, 2019 | 134.05 | 135.09 | 133.93 | 134.16 | 513,258 | -1.05(-0.77%) |
Jan 31, 2019 | 134.12 | 135.29 | 133.64 | 135.20 | 998,991 | +7.15(+5.58%) |
Jan 30, 2019 | 128.16 | 128.70 | 127.33 | 128.06 | 620,282 | +0.97(+0.77%) |
Jan 29, 2019 | 127.66 | 127.69 | 126.59 | 127.08 | 356,433 | +0.56(+0.44%) |
Jan 28, 2019 | 125.97 | 126.53 | 125.61 | 126.52 | 217,342 | +0.32(+0.25%) |
Jan 25, 2019 | 126.84 | 126.99 | 125.95 | 126.20 | 259,677 | -0.36(-0.29%) |
Jan 24, 2019 | 126.57 | 126.66 | 126.06 | 126.57 | 232,936 | -0.56(-0.44%) |
Jan 23, 2019 | 127.04 | 127.46 | 126.59 | 127.13 | 260,113 | +0.54(+0.43%) |
Jan 22, 2019 | 126.47 | 126.72 | 125.83 | 126.59 | 362,476 | +0.69(+0.55%) |
Jan 18, 2019 | 125.96 | 126.44 | 125.78 | 125.89 | 385,338 | +0.00(+0.00%) |
Jan 17, 2019 | 124.31 | 126.02 | 124.25 | 125.89 | 484,735 | +1.63(+1.31%) |
Jan 16, 2019 | 123.91 | 124.59 | 123.60 | 124.27 | 289,374 | -0.74(-0.60%) |
Jan 15, 2019 | 124.55 | 125.16 | 124.02 | 125.01 | 519,892 | +0.98(+0.79%) |
Jan 14, 2019 | 124.47 | 124.69 | 123.91 | 124.03 | 337,945 | -0.90(-0.72%) |
Jan 11, 2019 | 124.31 | 125.06 | 123.95 | 124.94 | 363,322 | +1.09(+0.88%) |
Jan 10, 2019 | 122.74 | 123.94 | 122.57 | 123.85 | 558,854 | +1.28(+1.05%) |
Jan 09, 2019 | 122.95 | 123.55 | 122.44 | 122.56 | 711,476 | -1.63(-1.31%) |
Jan 08, 2019 | 123.58 | 124.28 | 123.26 | 124.19 | 575,433 | +1.50(+1.22%) |
Jan 07, 2019 | 122.97 | 123.36 | 122.62 | 122.70 | 643,563 | -0.66(-0.54%) |
Jan 04, 2019 | 122.55 | 123.73 | 122.41 | 123.36 | 742,903 | +1.05(+0.85%) |
Jan 03, 2019 | 122.12 | 123.03 | 122.12 | 122.32 | 529,835 | -1.18(-0.95%) |
Jan 02, 2019 | 124.38 | 124.47 | 123.16 | 123.50 | 406,667 | -2.10(-1.67%) |
Dec 31, 2018 | 125.89 | 126.31 | 125.14 | 125.59 | 277,064 | +0.56(+0.45%) |
Dec 28, 2018 | 125.20 | 125.95 | 124.78 | 125.04 | 400,693 | +0.00(+0.00%) |
Dec 27, 2018 | 123.58 | 125.09 | 123.09 | 125.04 | 830,852 | +0.58(+0.46%) |
Dec 26, 2018 | 122.67 | 124.52 | 121.56 | 124.46 | 444,052 | +1.83(+1.49%) |
Dec 24, 2018 | 124.86 | 125.12 | 122.56 | 122.64 | 323,919 | -1.45(-1.17%) |
Dec 21, 2018 | 125.42 | 126.71 | 124.08 | 124.09 | 1,041,419 | -0.90(-0.72%) |
Dec 20, 2018 | 127.22 | 127.22 | 124.20 | 124.99 | 1,188,005 | +0.36(+0.29%) |
Dec 19, 2018 | 125.26 | 126.36 | 124.34 | 124.63 | 474,219 | -0.03(-0.03%) |
Dec 18, 2018 | 124.89 | 125.12 | 124.28 | 124.66 | 542,431 | -0.05(-0.04%) |
Dec 17, 2018 | 126.33 | 126.33 | 124.42 | 124.72 | 610,970 | -0.51(-0.41%) |
Dec 14, 2018 | 126.49 | 126.52 | 125.19 | 125.23 | 609,564 | -2.28(-1.79%) |
Dec 13, 2018 | 127.53 | 127.83 | 126.95 | 127.51 | 294,846 | +0.66(+0.52%) |
Dec 12, 2018 | 127.13 | 128.28 | 126.83 | 126.84 | 504,125 | +1.03(+0.82%) |
Dec 11, 2018 | 125.85 | 126.30 | 125.17 | 125.82 | 358,776 | +0.50(+0.40%) |
Dec 10, 2018 | 126.28 | 126.32 | 124.20 | 125.32 | 357,206 | +0.18(+0.14%) |
Dec 07, 2018 | 126.52 | 126.85 | 124.91 | 125.14 | 293,548 | -1.72(-1.35%) |
Dec 06, 2018 | 125.94 | 126.87 | 124.45 | 126.86 | 458,172 | -0.12(-0.10%) |
Dec 04, 2018 | 128.84 | 129.32 | 126.90 | 126.98 | 303,483 | -1.13(-0.88%) |
Dec 03, 2018 | 127.61 | 128.15 | 127.33 | 128.11 | 356,761 | +0.26(+0.20%) |
Nov 30, 2018 | 127.78 | 128.26 | 127.16 | 127.85 | 398,774 | -0.65(-0.50%) |
Nov 29, 2018 | 128.57 | 129.20 | 128.10 | 128.50 | 232,428 | -0.50(-0.39%) |
Nov 28, 2018 | 128.30 | 129.09 | 127.46 | 129.00 | 343,712 | +0.39(+0.30%) |
Nov 27, 2018 | 128.50 | 128.83 | 127.90 | 128.62 | 837,533 | +0.71(+0.55%) |
Nov 26, 2018 | 128.24 | 128.50 | 127.44 | 127.91 | 453,022 | +0.82(+0.64%) |
Nov 23, 2018 | 127.19 | 127.54 | 126.77 | 127.09 | 246,806 | +0.07(+0.06%) |
Nov 21, 2018 | 127.02 | 127.02 | 127.02 | 0 | +0.15(+0.12%) | |
Nov 20, 2018 | 127.56 | 127.99 | 126.56 | 126.87 | 640,450 | +0.08(+0.06%) |
Nov 19, 2018 | 127.89 | 128.12 | 126.24 | 126.79 | 231,581 | -1.23(-0.96%) |
Nov 16, 2018 | 126.96 | 128.21 | 126.75 | 128.02 | 302,241 | +1.20(+0.94%) |
Nov 15, 2018 | 126.78 | 126.95 | 124.88 | 126.83 | 346,015 | +1.26(+1.00%) |
Nov 14, 2018 | 125.84 | 126.41 | 124.85 | 125.57 | 289,482 | +0.24(+0.19%) |
Nov 13, 2018 | 125.52 | 126.48 | 125.30 | 125.33 | 373,166 | -0.44(-0.35%) |
Nov 12, 2018 | 124.80 | 126.08 | 124.67 | 125.77 | 475,017 | -0.29(-0.23%) |
Nov 09, 2018 | 126.52 | 127.00 | 125.66 | 126.06 | 400,919 | +0.98(+0.79%) |
Nov 08, 2018 | 125.98 | 126.13 | 124.51 | 125.08 | 250,291 | -0.88(-0.70%) |
Nov 07, 2018 | 125.94 | 126.08 | 125.31 | 125.96 | 385,022 | +1.65(+1.32%) |
Nov 06, 2018 | 123.58 | 124.31 | 123.39 | 124.31 | 257,391 | +0.59(+0.48%) |
Nov 05, 2018 | 123.36 | 124.01 | 123.28 | 123.72 | 308,435 | +2.80(+2.31%) |
Nov 02, 2018 | 120.96 | 121.85 | 120.46 | 120.92 | 396,854 | -2.09(-1.70%) |
Nov 01, 2018 | 122.11 | 123.16 | 122.03 | 123.01 | 280,790 | +0.64(+0.52%) |
Oct 31, 2018 | 123.09 | 123.64 | 122.24 | 122.37 | 374,618 | +0.93(+0.77%) |
Oct 30, 2018 | 120.51 | 121.56 | 120.35 | 121.44 | 282,433 | +0.27(+0.23%) |
Oct 29, 2018 | 121.73 | 122.38 | 120.14 | 121.17 | 411,123 | -1.08(-0.88%) |
Oct 26, 2018 | 122.48 | 122.80 | 121.00 | 122.25 | 397,758 | +0.62(+0.51%) |
Oct 25, 2018 | 122.30 | 122.47 | 121.41 | 121.63 | 371,929 | +0.19(+0.15%) |
Oct 24, 2018 | 124.28 | 124.30 | 121.32 | 121.44 | 548,643 | -2.37(-1.92%) |
Oct 23, 2018 | 123.00 | 124.34 | 122.17 | 123.81 | 501,463 | +0.46(+0.37%) |
Oct 22, 2018 | 124.83 | 124.83 | 123.01 | 123.35 | 447,237 | -0.99(-0.80%) |
Oct 19, 2018 | 124.31 | 124.92 | 124.06 | 124.34 | 1,121,129 | +3.56(+2.95%) |
Oct 18, 2018 | 121.41 | 122.18 | 120.42 | 120.78 | 431,884 | +1.02(+0.85%) |
Oct 17, 2018 | 119.42 | 120.02 | 119.05 | 119.77 | 433,143 | -0.72(-0.60%) |
Oct 16, 2018 | 119.99 | 120.78 | 119.62 | 120.48 | 435,675 | +2.36(+1.99%) |
Oct 15, 2018 | 117.83 | 118.84 | 117.55 | 118.13 | 492,593 | -0.34(-0.29%) |
Oct 12, 2018 | 118.74 | 119.26 | 117.87 | 118.47 | 507,725 | +1.61(+1.38%) |
Oct 11, 2018 | 119.69 | 119.70 | 116.41 | 116.86 | 720,553 | -2.87(-2.40%) |
Oct 10, 2018 | 122.05 | 122.17 | 119.68 | 119.73 | 705,751 | -4.65(-3.74%) |
Oct 09, 2018 | 123.31 | 124.94 | 123.19 | 124.38 | 399,790 | -0.55(-0.44%) |
Oct 08, 2018 | 123.66 | 125.04 | 123.65 | 124.93 | 331,900 | +0.85(+0.69%) |
Oct 05, 2018 | 124.23 | 124.60 | 123.67 | 124.08 | 346,500 | -0.75(-0.60%) |
Oct 04, 2018 | 125.50 | 125.53 | 124.25 | 124.83 | 333,930 | -1.78(-1.41%) |
Oct 03, 2018 | 127.34 | 127.53 | 126.33 | 126.61 | 356,839 | +0.06(+0.05%) |
Oct 02, 2018 | 126.40 | 127.02 | 125.74 | 126.55 | 312,064 | -0.82(-0.65%) |
Oct 01, 2018 | 126.77 | 127.51 | 126.49 | 127.38 | 520,334 | +1.90(+1.51%) |
Sep 28, 2018 | 126.00 | 126.20 | 125.24 | 125.48 | 276,500 | -0.14(-0.11%) |
Sep 27, 2018 | 126.09 | 126.57 | 125.57 | 125.62 | 263,667 | -0.10(-0.08%) |
Sep 26, 2018 | 125.99 | 126.20 | 125.58 | 125.72 | 336,846 | +0.99(+0.80%) |
Sep 25, 2018 | 124.73 | 125.27 | 124.52 | 124.73 | 231,257 | +0.39(+0.31%) |
Sep 24, 2018 | 124.87 | 125.01 | 124.24 | 124.34 | 248,852 | -0.77(-0.62%) |
Sep 21, 2018 | 124.81 | 125.31 | 124.58 | 125.11 | 256,854 | +0.35(+0.28%) |
Sep 20, 2018 | 123.61 | 124.93 | 123.55 | 124.75 | 358,727 | +2.94(+2.41%) |
Sep 19, 2018 | 122.12 | 122.30 | 121.56 | 121.81 | 311,978 | -0.86(-0.70%) |
Sep 18, 2018 | 123.00 | 123.22 | 122.35 | 122.67 | 360,442 | -0.22(-0.18%) |
Sep 17, 2018 | 123.30 | 123.66 | 122.83 | 122.89 | 533,940 | -1.49(-1.20%) |
Sep 14, 2018 | 123.98 | 124.77 | 123.58 | 124.38 | 352,935 | +0.94(+0.76%) |
Sep 13, 2018 | 123.59 | 123.77 | 123.17 | 123.44 | 243,504 | +0.06(+0.05%) |
Sep 12, 2018 | 123.39 | 124.00 | 123.35 | 123.38 | 305,988 | -0.18(-0.14%) |
Sep 11, 2018 | 123.13 | 123.67 | 122.77 | 123.56 | 229,116 | -0.32(-0.26%) |
Sep 10, 2018 | 124.09 | 124.42 | 123.74 | 123.88 | 289,828 | +0.82(+0.67%) |
Sep 07, 2018 | 122.36 | 123.49 | 122.33 | 123.05 | 215,758 | -0.49(-0.39%) |
Sep 06, 2018 | 123.65 | 123.89 | 122.83 | 123.54 | 500,126 | +0.19(+0.16%) |
Sep 05, 2018 | 123.00 | 123.47 | 122.68 | 123.34 | 613,730 | -0.20(-0.16%) |