Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 209.28 | 209.47 | 205.61 | 206.77 | 682,496 | -0.75(-0.36%) |
Aug 29, 2019 | 208.13 | 208.80 | 206.47 | 207.52 | 638,060 | +1.92(+0.93%) |
Aug 28, 2019 | 203.86 | 207.50 | 203.53 | 205.60 | 620,612 | +1.05(+0.51%) |
Aug 27, 2019 | 204.75 | 205.83 | 204.03 | 204.55 | 766,940 | +0.97(+0.48%) |
Aug 26, 2019 | 204.38 | 204.38 | 201.77 | 203.58 | 440,001 | +1.78(+0.88%) |
Aug 23, 2019 | 207.17 | 207.40 | 200.59 | 201.80 | 986,940 | -6.11(-2.94%) |
Aug 22, 2019 | 210.82 | 210.99 | 207.44 | 207.91 | 931,068 | -2.18(-1.04%) |
Aug 21, 2019 | 209.53 | 210.76 | 209.28 | 210.09 | 534,272 | +2.30(+1.11%) |
Aug 20, 2019 | 208.04 | 209.29 | 206.60 | 207.78 | 537,310 | -0.85(-0.41%) |
Aug 19, 2019 | 207.11 | 209.39 | 207.11 | 208.64 | 548,928 | +3.59(+1.75%) |
Aug 16, 2019 | 203.35 | 205.60 | 201.80 | 205.05 | 621,076 | +4.15(+2.07%) |
Aug 15, 2019 | 198.40 | 201.67 | 197.34 | 200.90 | 474,495 | +3.29(+1.67%) |
Aug 14, 2019 | 201.11 | 202.13 | 196.18 | 197.61 | 881,661 | -6.69(-3.27%) |
Aug 13, 2019 | 203.24 | 205.90 | 202.44 | 204.29 | 667,546 | +0.37(+0.18%) |
Aug 12, 2019 | 203.54 | 204.35 | 201.30 | 203.92 | 421,750 | -0.98(-0.48%) |
Aug 09, 2019 | 204.65 | 206.12 | 202.66 | 204.90 | 548,340 | -0.50(-0.24%) |
Aug 08, 2019 | 201.39 | 205.84 | 200.95 | 205.40 | 570,648 | +6.12(+3.07%) |
Aug 07, 2019 | 193.14 | 199.72 | 192.42 | 199.27 | 627,020 | +1.87(+0.95%) |
Aug 06, 2019 | 195.22 | 197.66 | 194.27 | 197.41 | 895,485 | +3.45(+1.78%) |
Aug 05, 2019 | 203.07 | 203.07 | 192.00 | 193.95 | 1,277,148 | -11.11(-5.42%) |
Aug 02, 2019 | 206.58 | 207.25 | 202.76 | 205.06 | 905,435 | -1.67(-0.81%) |
Aug 01, 2019 | 203.71 | 211.17 | 202.99 | 206.74 | 1,654,364 | +1.64(+0.80%) |
Jul 31, 2019 | 199.66 | 207.40 | 198.08 | 205.10 | 2,256,303 | +11.58(+5.98%) |
Jul 30, 2019 | 192.44 | 193.60 | 191.34 | 193.52 | 651,393 | +0.74(+0.38%) |
Jul 29, 2019 | 194.73 | 194.93 | 192.73 | 192.78 | 763,933 | -1.85(-0.95%) |
Jul 26, 2019 | 192.34 | 195.36 | 192.34 | 194.63 | 686,392 | +2.43(+1.26%) |
Jul 25, 2019 | 193.79 | 194.08 | 191.79 | 192.20 | 540,672 | -2.08(-1.07%) |
Jul 24, 2019 | 193.09 | 194.40 | 191.20 | 194.28 | 554,013 | +0.36(+0.19%) |
Jul 23, 2019 | 194.51 | 194.51 | 192.48 | 193.91 | 384,061 | +0.36(+0.19%) |
Jul 22, 2019 | 192.32 | 194.31 | 191.82 | 193.55 | 419,967 | +1.32(+0.69%) |
Jul 19, 2019 | 196.06 | 196.15 | 192.14 | 192.23 | 546,041 | -3.23(-1.65%) |
Jul 18, 2019 | 194.20 | 195.72 | 194.01 | 195.46 | 358,579 | +1.44(+0.74%) |
Jul 17, 2019 | 196.04 | 196.22 | 193.96 | 194.03 | 740,940 | -2.12(-1.08%) |
Jul 16, 2019 | 197.21 | 197.21 | 194.60 | 196.14 | 674,750 | -0.02(-0.01%) |
Jul 15, 2019 | 196.36 | 196.53 | 195.29 | 196.16 | 416,696 | -0.30(-0.15%) |
Jul 12, 2019 | 194.05 | 196.49 | 193.05 | 196.46 | 589,933 | +3.49(+1.81%) |
Jul 11, 2019 | 191.55 | 194.19 | 191.24 | 192.97 | 605,776 | +1.81(+0.95%) |
Jul 10, 2019 | 191.97 | 192.27 | 190.57 | 191.16 | 635,162 | +1.65(+0.87%) |
Jul 09, 2019 | 187.50 | 189.66 | 187.00 | 189.51 | 544,662 | +0.45(+0.24%) |
Jul 08, 2019 | 191.56 | 191.89 | 188.39 | 189.06 | 501,035 | -3.68(-1.91%) |
Jul 05, 2019 | 193.30 | 193.67 | 190.45 | 192.75 | 632,780 | -1.13(-0.58%) |
Jul 03, 2019 | 192.75 | 193.99 | 191.64 | 193.88 | 289,584 | +2.25(+1.17%) |
Jul 02, 2019 | 189.58 | 191.95 | 189.58 | 191.63 | 685,152 | +1.85(+0.97%) |
Jul 01, 2019 | 189.90 | 190.78 | 188.93 | 189.78 | 1,141,848 | +2.89(+1.55%) |
Jun 28, 2019 | 187.82 | 189.12 | 186.89 | 186.89 | 3,274,157 | -0.02(-0.01%) |
Jun 27, 2019 | 186.74 | 187.22 | 185.21 | 186.91 | 428,076 | +1.38(+0.74%) |
Jun 26, 2019 | 186.13 | 186.13 | 184.31 | 185.53 | 654,376 | +0.10(+0.05%) |
Jun 25, 2019 | 187.54 | 188.87 | 185.41 | 185.44 | 1,916,308 | -1.26(-0.68%) |
Jun 24, 2019 | 186.51 | 187.97 | 186.45 | 186.70 | 1,453,707 | +0.53(+0.28%) |
Jun 21, 2019 | 189.04 | 189.04 | 185.88 | 186.17 | 2,114,668 | -2.67(-1.41%) |
Jun 20, 2019 | 189.89 | 192.70 | 188.54 | 188.84 | 1,964,050 | +1.24(+0.66%) |
Jun 19, 2019 | 186.19 | 188.79 | 185.16 | 187.61 | 1,262,413 | +1.93(+1.04%) |
Jun 18, 2019 | 183.68 | 186.27 | 183.68 | 185.67 | 637,184 | +2.12(+1.16%) |
Jun 17, 2019 | 184.54 | 185.52 | 182.81 | 183.55 | 823,739 | -0.46(-0.25%) |
Jun 14, 2019 | 182.27 | 185.22 | 182.27 | 184.01 | 683,256 | -0.06(-0.03%) |
Jun 13, 2019 | 183.46 | 184.17 | 181.22 | 184.07 | 827,803 | +1.47(+0.81%) |
Jun 12, 2019 | 181.31 | 182.98 | 180.36 | 182.59 | 719,989 | +0.90(+0.49%) |
Jun 11, 2019 | 184.88 | 184.88 | 179.76 | 181.69 | 806,914 | -1.98(-1.08%) |
Jun 10, 2019 | 182.68 | 184.76 | 182.44 | 183.68 | 798,213 | +1.95(+1.07%) |
Jun 07, 2019 | 181.81 | 183.27 | 181.58 | 181.72 | 498,177 | +0.96(+0.53%) |
Jun 06, 2019 | 178.89 | 181.61 | 178.72 | 180.77 | 593,346 | +1.98(+1.11%) |
Jun 05, 2019 | 177.66 | 179.01 | 175.64 | 178.78 | 778,336 | +1.90(+1.07%) |
Jun 04, 2019 | 174.18 | 176.98 | 173.82 | 176.89 | 769,704 | +3.68(+2.13%) |
Jun 03, 2019 | 175.09 | 176.92 | 172.01 | 173.21 | 1,167,934 | -1.79(-1.02%) |
May 31, 2019 | 177.57 | 178.18 | 174.74 | 175.00 | 946,401 | -4.23(-2.36%) |
May 30, 2019 | 178.52 | 180.13 | 178.40 | 179.22 | 738,153 | +1.02(+0.57%) |
May 29, 2019 | 178.40 | 180.23 | 177.52 | 178.20 | 954,597 | -1.11(-0.62%) |
May 28, 2019 | 177.65 | 183.15 | 177.65 | 179.31 | 3,384,074 | +2.19(+1.24%) |
May 24, 2019 | 178.42 | 178.49 | 175.66 | 177.12 | 1,060,730 | +0.48(+0.27%) |
May 23, 2019 | 179.30 | 180.23 | 176.16 | 176.64 | 1,096,763 | -5.04(-2.78%) |
May 22, 2019 | 179.40 | 182.19 | 179.40 | 181.68 | 824,111 | +2.07(+1.15%) |
May 21, 2019 | 178.04 | 179.77 | 178.04 | 179.62 | 733,033 | +2.81(+1.59%) |
May 20, 2019 | 177.05 | 178.31 | 175.58 | 176.80 | 787,230 | -1.11(-0.62%) |
May 17, 2019 | 178.48 | 179.93 | 177.58 | 177.91 | 728,194 | -2.72(-1.50%) |
May 16, 2019 | 178.70 | 182.09 | 177.51 | 180.63 | 798,186 | +2.50(+1.40%) |
May 15, 2019 | 176.41 | 179.27 | 176.15 | 178.13 | 803,314 | -0.09(-0.05%) |
May 14, 2019 | 175.91 | 179.99 | 174.88 | 178.22 | 779,581 | +3.08(+1.76%) |
May 13, 2019 | 176.24 | 177.31 | 174.50 | 175.13 | 777,565 | -5.23(-2.90%) |
May 10, 2019 | 179.27 | 180.68 | 175.86 | 180.36 | 965,045 | +0.11(+0.06%) |
May 09, 2019 | 182.71 | 182.71 | 178.68 | 180.26 | 1,045,487 | -3.00(-1.64%) |
May 08, 2019 | 183.81 | 185.33 | 183.13 | 183.26 | 632,718 | -0.59(-0.32%) |
May 07, 2019 | 185.68 | 186.88 | 182.28 | 183.85 | 844,902 | -4.39(-2.33%) |
May 06, 2019 | 183.64 | 188.71 | 183.63 | 188.24 | 695,775 | +0.76(+0.41%) |
May 03, 2019 | 185.18 | 187.58 | 184.28 | 187.47 | 551,259 | +3.50(+1.90%) |
May 02, 2019 | 184.81 | 185.91 | 183.34 | 183.97 | 822,393 | -1.08(-0.58%) |
May 01, 2019 | 187.96 | 188.40 | 184.69 | 185.05 | 872,266 | -2.60(-1.38%) |
Apr 30, 2019 | 185.62 | 187.92 | 184.76 | 187.65 | 909,460 | +1.83(+0.99%) |
Apr 29, 2019 | 186.43 | 187.41 | 185.40 | 185.81 | 768,131 | -0.82(-0.44%) |
Apr 26, 2019 | 184.62 | 186.91 | 183.50 | 186.63 | 767,111 | +2.22(+1.21%) |
Apr 25, 2019 | 184.94 | 185.43 | 181.71 | 184.41 | 996,398 | -1.09(-0.59%) |
Apr 24, 2019 | 180.02 | 186.06 | 177.18 | 185.50 | 1,684,192 | +5.47(+3.04%) |
Apr 23, 2019 | 179.72 | 181.16 | 178.19 | 180.03 | 1,269,615 | +0.53(+0.29%) |
Apr 22, 2019 | 179.81 | 180.60 | 179.09 | 179.50 | 705,329 | -0.93(-0.51%) |
Apr 18, 2019 | 179.23 | 180.89 | 178.74 | 180.43 | 657,194 | +1.04(+0.58%) |
Apr 17, 2019 | 181.98 | 182.57 | 179.39 | 179.39 | 717,944 | -2.45(-1.35%) |
Apr 16, 2019 | 180.63 | 182.07 | 180.28 | 181.84 | 752,318 | +1.27(+0.70%) |
Apr 15, 2019 | 178.60 | 180.84 | 178.60 | 180.57 | 638,462 | +2.00(+1.12%) |
Apr 12, 2019 | 178.37 | 178.72 | 177.36 | 178.57 | 712,310 | +1.78(+1.00%) |
Apr 11, 2019 | 177.14 | 177.15 | 176.15 | 176.79 | 903,559 | -0.03(-0.02%) |
Apr 10, 2019 | 178.29 | 179.26 | 176.35 | 176.82 | 1,101,604 | -1.32(-0.74%) |
Apr 09, 2019 | 177.75 | 178.48 | 176.95 | 178.14 | 808,561 | -0.49(-0.27%) |
Apr 08, 2019 | 178.18 | 179.25 | 177.16 | 178.63 | 1,000,236 | -0.07(-0.04%) |
Apr 05, 2019 | 179.12 | 179.91 | 178.07 | 178.69 | 683,285 | +0.39(+0.22%) |
Apr 04, 2019 | 178.25 | 179.09 | 177.23 | 178.30 | 572,758 | +0.58(+0.33%) |
Apr 03, 2019 | 177.94 | 178.75 | 177.03 | 177.72 | 804,143 | +1.12(+0.63%) |
Apr 02, 2019 | 176.45 | 177.02 | 175.04 | 176.60 | 1,305,095 | +0.54(+0.31%) |
Apr 01, 2019 | 174.45 | 176.16 | 174.33 | 176.06 | 774,943 | +3.24(+1.87%) |
Mar 29, 2019 | 172.73 | 173.32 | 171.76 | 172.82 | 1,102,624 | +1.62(+0.95%) |
Mar 28, 2019 | 170.07 | 171.61 | 169.81 | 171.20 | 687,342 | +1.48(+0.87%) |
Mar 27, 2019 | 169.88 | 170.35 | 168.31 | 169.72 | 1,020,459 | -0.07(-0.04%) |
Mar 26, 2019 | 171.13 | 171.17 | 167.89 | 169.79 | 1,161,875 | +0.48(+0.28%) |
Mar 25, 2019 | 169.69 | 170.50 | 168.44 | 169.31 | 866,222 | -0.46(-0.27%) |
Mar 22, 2019 | 172.27 | 172.71 | 169.58 | 169.77 | 1,037,554 | -3.91(-2.25%) |
Mar 21, 2019 | 168.28 | 174.20 | 168.28 | 173.68 | 1,787,649 | +4.52(+2.67%) |
Mar 20, 2019 | 170.13 | 170.17 | 168.31 | 169.16 | 1,330,562 | -1.32(-0.77%) |
Mar 19, 2019 | 170.83 | 171.24 | 169.89 | 170.48 | 678,628 | +0.63(+0.37%) |
Mar 18, 2019 | 168.92 | 170.01 | 168.49 | 169.85 | 861,234 | +1.22(+0.72%) |
Mar 15, 2019 | 167.14 | 169.04 | 166.66 | 168.63 | 1,245,233 | +1.63(+0.98%) |
Mar 14, 2019 | 165.84 | 167.09 | 165.24 | 166.99 | 994,874 | +1.35(+0.82%) |
Mar 13, 2019 | 165.27 | 166.59 | 164.54 | 165.64 | 1,003,023 | +1.08(+0.66%) |
Mar 12, 2019 | 164.15 | 165.63 | 163.87 | 164.56 | 1,034,232 | +0.85(+0.52%) |
Mar 11, 2019 | 162.32 | 164.20 | 162.32 | 163.71 | 840,359 | +1.53(+0.94%) |
Mar 08, 2019 | 160.51 | 162.34 | 160.12 | 162.18 | 714,405 | +0.55(+0.34%) |
Mar 07, 2019 | 161.80 | 162.59 | 160.52 | 161.63 | 947,617 | -0.75(-0.46%) |
Mar 06, 2019 | 163.24 | 163.74 | 161.31 | 162.38 | 970,259 | -0.87(-0.53%) |
Mar 05, 2019 | 164.38 | 165.73 | 162.98 | 163.25 | 954,095 | -1.13(-0.69%) |
Mar 04, 2019 | 167.54 | 168.92 | 162.76 | 164.38 | 1,357,397 | -3.27(-1.95%) |
Mar 01, 2019 | 166.88 | 167.97 | 166.66 | 167.65 | 818,245 | +2.43(+1.47%) |
Feb 28, 2019 | 165.96 | 166.89 | 164.88 | 165.22 | 862,039 | -0.46(-0.28%) |
Feb 27, 2019 | 164.09 | 165.88 | 163.84 | 165.68 | 648,110 | +1.06(+0.64%) |
Feb 26, 2019 | 164.25 | 165.76 | 163.69 | 164.62 | 749,832 | -0.01(-0.01%) |
Feb 25, 2019 | 165.58 | 167.09 | 164.23 | 164.63 | 991,449 | -0.19(-0.12%) |
Feb 22, 2019 | 163.08 | 165.05 | 162.86 | 164.82 | 903,537 | +2.48(+1.53%) |
Feb 21, 2019 | 161.52 | 162.50 | 160.57 | 162.34 | 1,271,419 | +1.08(+0.67%) |
Feb 20, 2019 | 160.28 | 161.43 | 159.84 | 161.25 | 880,011 | +1.43(+0.89%) |
Feb 19, 2019 | 160.67 | 161.42 | 157.97 | 159.82 | 1,028,334 | -1.24(-0.77%) |
Feb 15, 2019 | 161.76 | 163.65 | 158.74 | 161.06 | 2,342,252 | +5.26(+3.38%) |
Feb 14, 2019 | 155.52 | 156.59 | 154.70 | 155.80 | 1,448,970 | -0.84(-0.53%) |
Feb 13, 2019 | 156.25 | 157.77 | 155.88 | 156.64 | 593,592 | +1.39(+0.90%) |
Feb 12, 2019 | 155.10 | 155.44 | 153.96 | 155.25 | 685,364 | +1.28(+0.83%) |
Feb 11, 2019 | 153.85 | 154.67 | 153.06 | 153.96 | 613,532 | +0.73(+0.48%) |
Feb 08, 2019 | 151.95 | 153.38 | 151.33 | 153.23 | 988,584 | +0.26(+0.17%) |
Feb 07, 2019 | 151.75 | 153.31 | 151.03 | 152.97 | 1,007,358 | -0.89(-0.58%) |
Feb 06, 2019 | 154.14 | 154.61 | 152.61 | 153.87 | 1,439,205 | -1.02(-0.66%) |
Feb 05, 2019 | 152.99 | 155.13 | 152.99 | 154.89 | 1,042,340 | +2.00(+1.31%) |
Feb 04, 2019 | 152.29 | 153.20 | 151.19 | 152.89 | 644,637 | +0.45(+0.29%) |
Feb 01, 2019 | 151.07 | 153.46 | 151.07 | 152.44 | 818,338 | +1.61(+1.07%) |
Jan 31, 2019 | 148.19 | 151.48 | 147.58 | 150.83 | 1,122,064 | +1.94(+1.30%) |
Jan 30, 2019 | 147.69 | 149.34 | 147.11 | 148.89 | 878,857 | +1.27(+0.86%) |
Jan 29, 2019 | 148.09 | 148.81 | 147.38 | 147.62 | 635,378 | -0.71(-0.48%) |
Jan 28, 2019 | 147.26 | 149.10 | 147.24 | 148.33 | 952,205 | -0.62(-0.41%) |
Jan 25, 2019 | 147.99 | 149.43 | 147.26 | 148.95 | 903,461 | +2.29(+1.56%) |
Jan 24, 2019 | 146.94 | 147.63 | 146.25 | 146.66 | 989,684 | -0.66(-0.45%) |
Jan 23, 2019 | 148.21 | 148.71 | 146.12 | 147.31 | 946,983 | -0.64(-0.43%) |
Jan 22, 2019 | 150.95 | 151.59 | 146.94 | 147.95 | 1,572,293 | -3.73(-2.46%) |
Jan 18, 2019 | 151.45 | 152.27 | 150.45 | 151.68 | 1,054,055 | +1.47(+0.98%) |
Jan 17, 2019 | 147.05 | 150.72 | 147.05 | 150.21 | 1,011,328 | +2.34(+1.58%) |
Jan 16, 2019 | 146.63 | 148.50 | 146.14 | 147.87 | 1,124,886 | +2.06(+1.42%) |
Jan 15, 2019 | 142.12 | 146.13 | 141.94 | 145.81 | 1,026,344 | +3.82(+2.69%) |
Jan 14, 2019 | 140.44 | 142.42 | 140.38 | 141.99 | 795,215 | +0.24(+0.17%) |
Jan 11, 2019 | 141.01 | 142.34 | 140.24 | 141.75 | 981,228 | -0.07(-0.05%) |
Jan 10, 2019 | 138.62 | 142.00 | 138.00 | 141.82 | 974,652 | +2.52(+1.81%) |
Jan 09, 2019 | 138.81 | 140.96 | 138.73 | 139.30 | 1,068,832 | +0.47(+0.34%) |
Jan 08, 2019 | 135.47 | 138.88 | 134.64 | 138.83 | 1,510,624 | +1.99(+1.45%) |
Jan 07, 2019 | 135.86 | 138.39 | 135.67 | 136.84 | 989,248 | +0.50(+0.37%) |
Jan 04, 2019 | 131.84 | 136.85 | 131.76 | 136.34 | 1,197,188 | +6.76(+5.21%) |
Jan 03, 2019 | 133.58 | 133.91 | 129.34 | 129.58 | 1,118,660 | -4.44(-3.32%) |
Jan 02, 2019 | 130.76 | 135.29 | 130.76 | 134.03 | 1,257,292 | +0.77(+0.58%) |
Dec 31, 2018 | 133.37 | 134.00 | 132.06 | 133.26 | 713,773 | +0.66(+0.50%) |
Dec 28, 2018 | 133.80 | 134.40 | 131.54 | 132.60 | 808,879 | -0.57(-0.43%) |
Dec 27, 2018 | 129.07 | 133.19 | 127.72 | 133.17 | 1,184,192 | +3.14(+2.41%) |
Dec 26, 2018 | 123.48 | 130.22 | 123.48 | 130.03 | 1,313,866 | +6.95(+5.64%) |
Dec 24, 2018 | 125.44 | 125.67 | 123.00 | 123.08 | 761,379 | -3.07(-2.44%) |
Dec 21, 2018 | 129.39 | 132.59 | 126.13 | 126.16 | 2,442,718 | -3.89(-2.99%) |
Dec 20, 2018 | 132.33 | 133.07 | 128.85 | 130.05 | 1,975,352 | -2.69(-2.03%) |
Dec 19, 2018 | 135.80 | 136.97 | 130.78 | 132.74 | 1,633,429 | -2.57(-1.90%) |
Dec 18, 2018 | 135.51 | 137.14 | 134.28 | 135.31 | 1,297,374 | +0.77(+0.57%) |
Dec 17, 2018 | 138.54 | 139.07 | 133.83 | 134.54 | 1,586,038 | -3.93(-2.84%) |
Dec 14, 2018 | 140.53 | 141.27 | 138.18 | 138.47 | 1,557,753 | -3.26(-2.30%) |
Dec 13, 2018 | 141.47 | 142.70 | 140.50 | 141.74 | 1,115,508 | +0.50(+0.35%) |
Dec 12, 2018 | 141.86 | 142.58 | 140.10 | 141.24 | 1,647,405 | +2.87(+2.08%) |
Dec 11, 2018 | 140.66 | 141.72 | 137.63 | 138.37 | 1,133,530 | -0.32(-0.23%) |
Dec 10, 2018 | 138.49 | 139.41 | 135.99 | 138.69 | 1,023,123 | -0.03(-0.02%) |
Dec 07, 2018 | 143.04 | 143.49 | 137.77 | 138.72 | 1,225,037 | -3.86(-2.71%) |
Dec 06, 2018 | 142.12 | 142.91 | 139.69 | 142.58 | 1,601,248 | -2.48(-1.71%) |
Dec 04, 2018 | 150.22 | 151.59 | 144.97 | 145.07 | 1,385,405 | -5.47(-3.63%) |
Dec 03, 2018 | 153.72 | 154.63 | 149.85 | 150.54 | 1,343,832 | -0.83(-0.55%) |
Nov 30, 2018 | 149.03 | 151.81 | 148.70 | 151.37 | 3,087,342 | +2.31(+1.55%) |
Nov 29, 2018 | 150.08 | 151.35 | 148.59 | 149.05 | 1,271,647 | -1.97(-1.30%) |
Nov 28, 2018 | 145.86 | 151.06 | 145.01 | 151.02 | 1,143,458 | +5.71(+3.93%) |
Nov 27, 2018 | 145.35 | 146.57 | 144.43 | 145.31 | 871,302 | -1.15(-0.79%) |
Nov 26, 2018 | 144.76 | 146.71 | 143.65 | 146.47 | 1,187,834 | +3.55(+2.48%) |
Nov 23, 2018 | 142.13 | 143.92 | 142.13 | 142.91 | 549,306 | -0.54(-0.38%) |
Nov 21, 2018 | 143.46 | 143.46 | 143.46 | 0 | +4.67(+3.37%) | |
Nov 20, 2018 | 138.59 | 139.67 | 137.07 | 138.78 | 1,335,497 | -1.81(-1.29%) |
Nov 19, 2018 | 139.69 | 141.04 | 138.72 | 140.59 | 1,343,747 | +0.89(+0.64%) |
Nov 16, 2018 | 139.21 | 141.47 | 138.80 | 139.70 | 1,649,560 | -0.20(-0.14%) |
Nov 15, 2018 | 137.79 | 141.03 | 136.48 | 139.90 | 1,321,619 | +1.04(+0.75%) |
Nov 14, 2018 | 141.88 | 142.48 | 137.28 | 138.86 | 1,617,846 | -1.61(-1.15%) |
Nov 13, 2018 | 142.08 | 142.99 | 139.84 | 140.47 | 1,161,934 | -1.91(-1.34%) |
Nov 12, 2018 | 145.20 | 145.72 | 141.93 | 142.38 | 1,398,817 | -3.25(-2.23%) |
Nov 09, 2018 | 146.88 | 147.97 | 144.71 | 145.63 | 1,811,460 | -1.75(-1.18%) |
Nov 08, 2018 | 146.19 | 147.45 | 145.04 | 147.38 | 1,219,123 | +1.79(+1.23%) |
Nov 07, 2018 | 144.05 | 146.46 | 143.60 | 145.58 | 1,071,275 | +2.68(+1.87%) |
Nov 06, 2018 | 142.59 | 144.46 | 142.16 | 142.91 | 995,033 | -0.34(-0.24%) |
Nov 05, 2018 | 142.31 | 143.66 | 141.61 | 143.25 | 1,099,509 | +1.45(+1.02%) |
Nov 02, 2018 | 143.63 | 143.80 | 141.01 | 141.80 | 1,211,294 | -0.46(-0.32%) |
Nov 01, 2018 | 138.02 | 142.67 | 138.02 | 142.25 | 1,570,873 | +4.23(+3.07%) |
Oct 31, 2018 | 135.56 | 139.56 | 135.56 | 138.02 | 1,951,931 | +4.12(+3.07%) |
Oct 30, 2018 | 134.70 | 135.24 | 131.98 | 133.91 | 1,968,246 | -0.11(-0.09%) |
Oct 29, 2018 | 135.49 | 139.78 | 132.22 | 134.02 | 2,432,218 | -0.35(-0.26%) |
Oct 26, 2018 | 140.41 | 140.41 | 133.62 | 134.37 | 4,685,174 | -12.75(-8.67%) |
Oct 25, 2018 | 145.75 | 148.66 | 143.54 | 147.12 | 1,980,320 | +1.00(+0.68%) |
Oct 24, 2018 | 149.56 | 150.85 | 145.86 | 146.12 | 1,062,150 | -3.04(-2.04%) |
Oct 23, 2018 | 148.56 | 149.90 | 146.37 | 149.17 | 1,031,462 | -2.10(-1.39%) |
Oct 22, 2018 | 152.62 | 153.32 | 150.95 | 151.27 | 824,200 | -0.31(-0.21%) |
Oct 19, 2018 | 150.69 | 152.96 | 150.47 | 151.58 | 1,157,749 | +1.42(+0.95%) |
Oct 18, 2018 | 153.38 | 154.03 | 149.25 | 150.16 | 1,355,361 | -3.38(-2.20%) |
Oct 17, 2018 | 150.92 | 154.06 | 150.17 | 153.53 | 979,105 | +2.03(+1.34%) |
Oct 16, 2018 | 149.99 | 151.77 | 149.10 | 151.50 | 936,369 | +3.06(+2.06%) |
Oct 15, 2018 | 147.57 | 149.46 | 146.87 | 148.44 | 1,771,531 | +0.50(+0.34%) |
Oct 12, 2018 | 148.32 | 150.58 | 146.16 | 147.94 | 1,732,513 | +2.49(+1.71%) |
Oct 11, 2018 | 147.24 | 150.22 | 144.78 | 145.45 | 1,667,484 | -2.59(-1.75%) |
Oct 10, 2018 | 152.93 | 154.12 | 147.89 | 148.04 | 1,385,991 | -5.32(-3.47%) |
Oct 09, 2018 | 152.97 | 154.30 | 150.92 | 153.36 | 822,911 | +0.00(+0.00%) |
Oct 08, 2018 | 152.25 | 153.51 | 150.95 | 153.36 | 1,249,457 | +0.28(+0.18%) |
Oct 05, 2018 | 154.40 | 154.97 | 151.65 | 153.09 | 1,185,365 | -1.59(-1.03%) |
Oct 04, 2018 | 157.49 | 157.66 | 153.23 | 154.68 | 1,413,330 | -3.04(-1.92%) |
Oct 03, 2018 | 159.18 | 159.83 | 157.65 | 157.72 | 787,702 | -0.32(-0.20%) |
Oct 02, 2018 | 158.71 | 159.89 | 158.02 | 158.04 | 821,244 | -2.83(-1.76%) |
Oct 01, 2018 | 159.50 | 161.21 | 159.35 | 160.87 | 786,194 | +2.24(+1.41%) |
Sep 28, 2018 | 163.43 | 164.49 | 158.53 | 158.63 | 1,440,757 | -5.94(-3.61%) |
Sep 27, 2018 | 164.47 | 165.93 | 164.14 | 164.57 | 555,007 | +0.62(+0.38%) |
Sep 26, 2018 | 164.23 | 165.56 | 163.48 | 163.95 | 714,096 | -0.09(-0.06%) |
Sep 25, 2018 | 166.54 | 166.89 | 163.40 | 164.05 | 875,914 | -2.50(-1.50%) |
Sep 24, 2018 | 164.89 | 166.84 | 163.92 | 166.55 | 848,022 | +0.91(+0.55%) |
Sep 21, 2018 | 169.29 | 169.34 | 164.67 | 165.64 | 2,513,340 | -3.95(-2.33%) |
Sep 20, 2018 | 169.70 | 170.07 | 167.83 | 169.59 | 758,761 | +0.90(+0.53%) |
Sep 19, 2018 | 168.79 | 169.21 | 167.70 | 168.69 | 728,938 | -0.05(-0.03%) |
Sep 18, 2018 | 168.00 | 169.16 | 167.62 | 168.73 | 935,729 | +0.89(+0.53%) |
Sep 17, 2018 | 172.55 | 172.64 | 167.54 | 167.84 | 1,041,597 | -4.40(-2.56%) |
Sep 14, 2018 | 170.62 | 172.38 | 168.41 | 172.24 | 564,223 | +2.17(+1.28%) |
Sep 13, 2018 | 169.63 | 170.58 | 169.13 | 170.07 | 437,903 | +0.34(+0.20%) |
Sep 12, 2018 | 168.79 | 170.23 | 167.94 | 169.73 | 577,753 | +1.12(+0.66%) |
Sep 11, 2018 | 167.54 | 169.04 | 167.01 | 168.61 | 826,305 | +0.53(+0.32%) |
Sep 10, 2018 | 168.92 | 169.80 | 167.76 | 168.08 | 503,102 | +0.34(+0.20%) |
Sep 07, 2018 | 167.22 | 169.48 | 167.21 | 167.74 | 828,047 | +0.14(+0.09%) |
Sep 06, 2018 | 167.37 | 168.08 | 167.07 | 167.59 | 528,815 | +0.52(+0.31%) |
Sep 05, 2018 | 168.85 | 169.42 | 166.29 | 167.07 | 752,070 | -1.93(-1.14%) |