Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 154.78 | 157.37 | 154.40 | 156.52 | 81,580 | +1.61(+1.04%) |
Sep 27, 2019 | 156.20 | 156.80 | 154.25 | 154.91 | 212,097 | -0.43(-0.27%) |
Sep 26, 2019 | 159.11 | 159.11 | 154.20 | 155.34 | 418,859 | -3.55(-2.23%) |
Sep 25, 2019 | 160.14 | 160.58 | 158.88 | 158.88 | 26,470 | -1.55(-0.97%) |
Sep 24, 2019 | 163.31 | 163.31 | 159.68 | 160.44 | 45,973 | -2.59(-1.59%) |
Sep 23, 2019 | 163.26 | 163.53 | 162.61 | 163.03 | 24,861 | -1.43(-0.87%) |
Sep 20, 2019 | 164.87 | 165.28 | 163.83 | 164.46 | 13,470 | +0.28(+0.17%) |
Sep 19, 2019 | 163.56 | 165.24 | 163.56 | 164.18 | 14,237 | +1.18(+0.72%) |
Sep 18, 2019 | 164.01 | 164.18 | 162.15 | 163.00 | 38,415 | -0.95(-0.58%) |
Sep 17, 2019 | 165.34 | 165.34 | 163.72 | 163.95 | 23,988 | -1.42(-0.86%) |
Sep 16, 2019 | 163.29 | 165.53 | 162.48 | 165.37 | 15,251 | +1.18(+0.72%) |
Sep 13, 2019 | 163.28 | 165.94 | 163.28 | 164.19 | 19,894 | +1.58(+0.97%) |
Sep 12, 2019 | 165.60 | 166.11 | 162.55 | 162.61 | 51,935 | -2.04(-1.24%) |
Sep 11, 2019 | 164.59 | 164.73 | 163.01 | 164.65 | 32,472 | +0.10(+0.06%) |
Sep 10, 2019 | 162.76 | 164.79 | 162.75 | 164.55 | 23,118 | +1.67(+1.02%) |
Sep 09, 2019 | 161.71 | 163.22 | 161.28 | 162.88 | 27,230 | +1.60(+0.99%) |
Sep 06, 2019 | 161.43 | 162.38 | 161.20 | 161.28 | 27,561 | +0.21(+0.13%) |
Sep 05, 2019 | 161.74 | 161.87 | 160.37 | 161.06 | 98,081 | +1.07(+0.67%) |
Sep 04, 2019 | 162.18 | 162.63 | 159.96 | 159.99 | 144,165 | -0.97(-0.60%) |
Sep 03, 2019 | 161.55 | 161.55 | 160.08 | 160.96 | 22,418 | -1.36(-0.84%) |
Aug 30, 2019 | 162.28 | 163.03 | 161.92 | 162.32 | 14,817 | +1.15(+0.71%) |
Aug 29, 2019 | 159.53 | 161.48 | 159.53 | 161.17 | 33,828 | +2.68(+1.69%) |
Aug 28, 2019 | 156.56 | 159.32 | 156.11 | 158.49 | 26,175 | +1.53(+0.97%) |
Aug 27, 2019 | 162.19 | 162.19 | 156.91 | 156.96 | 76,204 | -4.31(-2.67%) |
Aug 26, 2019 | 161.96 | 162.08 | 161.00 | 161.28 | 20,069 | +0.51(+0.32%) |
Aug 23, 2019 | 162.93 | 164.22 | 160.21 | 160.77 | 28,805 | -2.72(-1.66%) |
Aug 22, 2019 | 166.62 | 166.62 | 163.38 | 163.49 | 23,984 | -2.88(-1.73%) |
Aug 21, 2019 | 166.56 | 167.01 | 166.04 | 166.37 | 16,830 | +1.00(+0.61%) |
Aug 20, 2019 | 167.48 | 167.48 | 165.37 | 165.37 | 21,237 | -2.21(-1.32%) |
Aug 19, 2019 | 168.83 | 168.89 | 167.58 | 167.58 | 38,712 | +0.22(+0.13%) |
Aug 16, 2019 | 166.01 | 168.23 | 166.01 | 167.36 | 18,547 | +1.95(+1.18%) |
Aug 15, 2019 | 166.28 | 166.28 | 164.45 | 165.41 | 17,743 | -0.27(-0.16%) |
Aug 14, 2019 | 168.56 | 168.56 | 165.61 | 165.68 | 45,675 | -4.95(-2.90%) |
Aug 13, 2019 | 166.80 | 171.20 | 166.02 | 170.63 | 19,376 | +3.30(+1.97%) |
Aug 12, 2019 | 168.89 | 168.92 | 167.27 | 167.33 | 18,410 | -2.51(-1.48%) |
Aug 09, 2019 | 170.15 | 170.73 | 169.28 | 169.84 | 12,330 | -0.22(-0.13%) |
Aug 08, 2019 | 169.04 | 170.29 | 168.67 | 170.06 | 33,295 | +1.50(+0.89%) |
Aug 07, 2019 | 166.02 | 168.82 | 164.98 | 168.56 | 70,475 | +1.81(+1.09%) |
Aug 06, 2019 | 165.26 | 166.84 | 164.04 | 166.75 | 37,921 | +2.16(+1.31%) |
Aug 05, 2019 | 166.94 | 167.96 | 162.78 | 164.59 | 55,836 | -4.56(-2.70%) |
Aug 02, 2019 | 169.85 | 169.95 | 167.54 | 169.15 | 29,012 | -0.88(-0.52%) |
Aug 01, 2019 | 171.23 | 172.05 | 168.99 | 170.03 | 43,303 | -1.27(-0.74%) |
Jul 31, 2019 | 174.06 | 174.71 | 170.83 | 171.31 | 37,482 | -1.96(-1.13%) |
Jul 30, 2019 | 171.63 | 173.34 | 170.36 | 173.26 | 55,239 | -0.09(-0.05%) |
Jul 29, 2019 | 172.37 | 173.55 | 172.29 | 173.35 | 35,012 | +0.99(+0.58%) |
Jul 26, 2019 | 170.14 | 172.41 | 170.14 | 172.36 | 36,162 | +2.83(+1.67%) |
Jul 25, 2019 | 171.06 | 171.10 | 169.17 | 169.53 | 102,109 | -1.45(-0.85%) |
Jul 24, 2019 | 170.50 | 171.26 | 166.69 | 170.98 | 145,954 | -0.71(-0.42%) |
Jul 23, 2019 | 170.86 | 171.92 | 169.25 | 171.69 | 40,880 | +0.95(+0.55%) |
Jul 22, 2019 | 171.76 | 172.34 | 170.62 | 170.75 | 51,992 | -0.58(-0.34%) |
Jul 19, 2019 | 173.33 | 173.33 | 171.32 | 171.32 | 32,017 | -1.64(-0.95%) |
Jul 18, 2019 | 172.80 | 173.56 | 170.77 | 172.97 | 50,786 | -0.64(-0.37%) |
Jul 17, 2019 | 173.90 | 174.70 | 173.00 | 173.60 | 212,049 | -0.32(-0.18%) |
Jul 16, 2019 | 173.94 | 174.82 | 173.56 | 173.92 | 226,523 | -0.47(-0.27%) |
Jul 15, 2019 | 175.31 | 175.31 | 174.03 | 174.39 | 39,748 | -0.96(-0.55%) |
Jul 12, 2019 | 173.42 | 175.44 | 172.66 | 175.35 | 103,927 | +2.26(+1.30%) |
Jul 11, 2019 | 171.91 | 173.86 | 171.32 | 173.09 | 387,965 | +6.30(+3.78%) |
Jul 10, 2019 | 165.65 | 167.12 | 165.65 | 166.79 | 52,038 | +1.68(+1.02%) |
Jul 09, 2019 | 165.44 | 166.04 | 164.32 | 165.11 | 51,189 | -1.66(-1.00%) |
Jul 08, 2019 | 167.00 | 167.00 | 165.72 | 166.77 | 18,138 | -0.60(-0.36%) |
Jul 05, 2019 | 165.78 | 167.96 | 165.78 | 167.37 | 20,412 | +1.01(+0.61%) |
Jul 03, 2019 | 165.57 | 166.96 | 165.57 | 166.35 | 17,925 | +1.06(+0.64%) |
Jul 02, 2019 | 164.97 | 165.31 | 163.61 | 165.29 | 29,929 | +0.19(+0.12%) |
Jul 01, 2019 | 166.74 | 166.85 | 164.19 | 165.10 | 76,299 | -0.31(-0.19%) |
Jun 28, 2019 | 164.89 | 165.42 | 163.19 | 165.41 | 20,619 | +0.49(+0.30%) |
Jun 27, 2019 | 163.16 | 165.32 | 162.70 | 164.92 | 33,446 | +2.22(+1.36%) |
Jun 26, 2019 | 165.35 | 165.35 | 162.65 | 162.70 | 76,348 | -2.62(-1.58%) |
Jun 25, 2019 | 166.25 | 166.25 | 165.01 | 165.31 | 214,503 | -0.70(-0.42%) |
Jun 24, 2019 | 167.20 | 167.20 | 165.10 | 166.02 | 57,296 | -1.31(-0.78%) |
Jun 21, 2019 | 165.53 | 167.55 | 164.42 | 167.33 | 42,275 | +1.71(+1.03%) |
Jun 20, 2019 | 168.08 | 168.08 | 165.33 | 165.62 | 117,839 | -0.98(-0.59%) |
Jun 19, 2019 | 164.89 | 166.83 | 164.85 | 166.60 | 70,731 | +1.78(+1.08%) |
Jun 18, 2019 | 165.41 | 166.34 | 164.68 | 164.82 | 112,567 | +0.21(+0.13%) |
Jun 17, 2019 | 163.44 | 164.63 | 163.18 | 164.61 | 23,606 | +1.36(+0.83%) |
Jun 14, 2019 | 163.93 | 164.11 | 162.77 | 163.25 | 35,878 | -0.36(-0.22%) |
Jun 13, 2019 | 162.54 | 163.72 | 161.91 | 163.61 | 25,350 | +1.42(+0.87%) |
Jun 12, 2019 | 162.69 | 162.69 | 160.76 | 162.19 | 25,080 | -0.63(-0.39%) |
Jun 11, 2019 | 164.81 | 164.81 | 162.68 | 162.82 | 34,788 | -1.37(-0.83%) |
Jun 10, 2019 | 163.63 | 164.81 | 163.63 | 164.19 | 40,272 | +1.49(+0.91%) |
Jun 07, 2019 | 161.50 | 163.24 | 161.38 | 162.70 | 53,298 | +1.58(+0.98%) |
Jun 06, 2019 | 161.23 | 161.98 | 160.90 | 161.12 | 40,233 | +0.17(+0.11%) |
Jun 05, 2019 | 162.41 | 162.41 | 160.32 | 160.94 | 52,309 | -0.39(-0.24%) |
Jun 04, 2019 | 159.57 | 161.58 | 158.78 | 161.33 | 93,290 | +3.24(+2.05%) |
Jun 03, 2019 | 158.71 | 160.02 | 157.31 | 158.09 | 387,035 | -0.62(-0.39%) |
May 31, 2019 | 157.98 | 159.40 | 156.84 | 158.71 | 119,144 | -0.44(-0.28%) |
May 30, 2019 | 159.70 | 159.84 | 158.22 | 159.15 | 90,996 | +0.69(+0.43%) |
May 29, 2019 | 158.18 | 158.72 | 157.11 | 158.47 | 95,605 | -0.45(-0.29%) |
May 28, 2019 | 161.61 | 161.98 | 158.92 | 158.92 | 301,989 | -2.51(-1.55%) |
May 24, 2019 | 161.04 | 161.68 | 159.88 | 161.43 | 170,991 | +0.93(+0.58%) |
May 23, 2019 | 161.97 | 161.97 | 159.57 | 160.50 | 69,156 | -2.75(-1.68%) |
May 22, 2019 | 162.71 | 163.48 | 162.22 | 163.25 | 55,504 | -0.31(-0.19%) |
May 21, 2019 | 161.52 | 164.02 | 161.38 | 163.56 | 334,620 | +3.05(+1.90%) |
May 20, 2019 | 158.62 | 160.94 | 157.83 | 160.51 | 99,674 | +1.19(+0.74%) |
May 17, 2019 | 157.44 | 160.35 | 157.44 | 159.32 | 43,966 | +0.77(+0.49%) |
May 16, 2019 | 158.65 | 160.65 | 158.14 | 158.55 | 113,726 | +0.32(+0.20%) |
May 15, 2019 | 157.22 | 158.90 | 156.26 | 158.24 | 64,647 | +0.30(+0.19%) |
May 14, 2019 | 158.94 | 159.29 | 157.94 | 157.94 | 77,474 | -0.38(-0.24%) |
May 13, 2019 | 157.91 | 158.68 | 156.88 | 158.31 | 122,301 | -2.72(-1.69%) |
May 10, 2019 | 160.04 | 161.67 | 157.57 | 161.03 | 395,903 | +1.05(+0.66%) |
May 09, 2019 | 158.63 | 160.92 | 157.96 | 159.98 | 83,155 | -0.14(-0.08%) |
May 08, 2019 | 159.49 | 161.06 | 157.98 | 160.12 | 90,656 | +0.41(+0.25%) |
May 07, 2019 | 160.89 | 162.22 | 158.53 | 159.71 | 448,639 | -2.51(-1.55%) |
May 06, 2019 | 156.29 | 162.45 | 156.23 | 162.22 | 402,462 | +3.36(+2.11%) |
May 03, 2019 | 158.88 | 159.20 | 156.71 | 158.86 | 81,710 | +0.66(+0.41%) |
May 02, 2019 | 157.02 | 158.22 | 155.17 | 158.21 | 106,971 | +0.85(+0.54%) |
May 01, 2019 | 158.57 | 159.04 | 156.86 | 157.36 | 96,794 | -0.38(-0.24%) |
Apr 30, 2019 | 159.61 | 159.89 | 155.60 | 157.73 | 77,849 | -1.34(-0.84%) |
Apr 29, 2019 | 159.15 | 159.57 | 157.68 | 159.07 | 179,721 | -0.04(-0.02%) |
Apr 26, 2019 | 155.90 | 159.11 | 155.65 | 159.11 | 157,407 | +3.46(+2.22%) |
Apr 25, 2019 | 154.25 | 156.33 | 153.58 | 155.65 | 325,429 | +0.95(+0.62%) |
Apr 24, 2019 | 153.71 | 155.10 | 153.28 | 154.70 | 218,895 | +1.02(+0.67%) |
Apr 23, 2019 | 149.92 | 154.53 | 149.92 | 153.67 | 278,563 | +4.32(+2.89%) |
Apr 22, 2019 | 148.76 | 150.55 | 148.32 | 149.35 | 214,387 | +0.84(+0.56%) |
Apr 18, 2019 | 146.39 | 148.75 | 144.43 | 148.51 | 566,894 | +2.79(+1.91%) |
Apr 17, 2019 | 151.47 | 151.47 | 143.69 | 145.73 | 559,231 | -5.01(-3.33%) |
Apr 16, 2019 | 160.30 | 160.59 | 149.65 | 150.74 | 381,476 | -7.24(-4.58%) |
Apr 15, 2019 | 156.05 | 158.22 | 155.71 | 157.98 | 171,253 | +2.69(+1.73%) |
Apr 12, 2019 | 160.99 | 160.99 | 154.58 | 155.29 | 117,381 | -4.87(-3.04%) |
Apr 11, 2019 | 164.90 | 165.05 | 159.65 | 160.16 | 52,025 | -4.46(-2.71%) |
Apr 10, 2019 | 165.22 | 165.34 | 164.45 | 164.62 | 26,200 | -0.32(-0.19%) |
Apr 09, 2019 | 164.12 | 165.62 | 163.77 | 164.94 | 94,091 | +0.03(+0.02%) |
Apr 08, 2019 | 165.41 | 165.62 | 164.08 | 164.91 | 37,416 | -0.71(-0.43%) |
Apr 05, 2019 | 163.96 | 165.75 | 163.96 | 165.62 | 52,158 | +2.05(+1.26%) |
Apr 04, 2019 | 162.31 | 163.70 | 162.31 | 163.57 | 54,714 | +1.39(+0.86%) |
Apr 03, 2019 | 162.29 | 162.95 | 161.59 | 162.18 | 56,197 | +0.77(+0.48%) |
Apr 02, 2019 | 162.31 | 162.31 | 160.64 | 161.41 | 50,730 | -1.07(-0.66%) |
Apr 01, 2019 | 163.33 | 163.33 | 161.26 | 162.48 | 47,670 | +0.57(+0.35%) |
Mar 29, 2019 | 160.53 | 162.15 | 160.06 | 161.91 | 195,566 | +2.13(+1.34%) |
Mar 28, 2019 | 159.57 | 159.98 | 158.51 | 159.78 | 107,887 | +0.68(+0.43%) |
Mar 27, 2019 | 160.00 | 160.69 | 156.93 | 159.09 | 214,264 | -1.22(-0.76%) |
Mar 26, 2019 | 163.99 | 164.05 | 159.50 | 160.31 | 85,285 | -2.95(-1.81%) |
Mar 25, 2019 | 164.42 | 164.42 | 160.93 | 163.26 | 72,608 | -1.24(-0.76%) |
Mar 22, 2019 | 167.61 | 167.79 | 164.47 | 164.50 | 57,964 | -3.73(-2.22%) |
Mar 21, 2019 | 165.40 | 168.51 | 165.32 | 168.24 | 52,461 | +2.17(+1.31%) |
Mar 20, 2019 | 169.29 | 169.29 | 165.99 | 166.07 | 36,809 | -3.35(-1.98%) |
Mar 19, 2019 | 168.66 | 170.57 | 168.11 | 169.42 | 71,479 | +1.42(+0.84%) |
Mar 18, 2019 | 166.48 | 168.15 | 166.28 | 168.00 | 502,138 | +1.91(+1.15%) |
Mar 15, 2019 | 167.54 | 167.71 | 165.58 | 166.09 | 76,995 | -1.12(-0.67%) |
Mar 14, 2019 | 167.22 | 168.13 | 167.01 | 167.21 | 67,196 | +0.15(+0.09%) |
Mar 13, 2019 | 164.39 | 167.68 | 164.39 | 167.06 | 85,410 | +3.40(+2.08%) |
Mar 12, 2019 | 162.22 | 163.99 | 162.22 | 163.66 | 64,169 | +1.89(+1.17%) |
Mar 11, 2019 | 160.36 | 162.01 | 159.35 | 161.78 | 70,383 | +1.97(+1.23%) |
Mar 08, 2019 | 158.18 | 159.92 | 157.78 | 159.81 | 165,302 | +0.56(+0.35%) |
Mar 07, 2019 | 160.95 | 161.57 | 158.92 | 159.25 | 45,687 | -1.40(-0.87%) |
Mar 06, 2019 | 165.28 | 165.28 | 160.55 | 160.65 | 254,769 | -4.49(-2.72%) |
Mar 05, 2019 | 165.53 | 166.14 | 163.86 | 165.14 | 170,360 | -0.41(-0.25%) |
Mar 04, 2019 | 171.38 | 171.38 | 164.74 | 165.55 | 156,536 | -5.23(-3.06%) |
Mar 01, 2019 | 169.38 | 171.01 | 169.38 | 170.78 | 69,835 | +2.55(+1.52%) |
Feb 28, 2019 | 169.64 | 170.84 | 167.39 | 168.23 | 150,757 | -1.75(-1.03%) |
Feb 27, 2019 | 173.47 | 173.68 | 169.24 | 169.99 | 162,366 | -4.11(-2.36%) |
Feb 26, 2019 | 175.28 | 175.82 | 174.07 | 174.10 | 50,686 | -1.43(-0.81%) |
Feb 25, 2019 | 177.32 | 177.68 | 175.42 | 175.53 | 177,202 | -1.16(-0.65%) |
Feb 22, 2019 | 176.05 | 176.68 | 175.56 | 176.68 | 23,970 | +0.90(+0.51%) |
Feb 21, 2019 | 177.49 | 177.53 | 175.11 | 175.79 | 45,881 | -1.79(-1.01%) |
Feb 20, 2019 | 177.65 | 178.16 | 176.50 | 177.58 | 64,982 | -0.85(-0.48%) |
Feb 19, 2019 | 178.52 | 178.88 | 177.63 | 178.43 | 378,055 | -0.34(-0.19%) |
Feb 15, 2019 | 176.31 | 178.83 | 176.31 | 178.76 | 31,752 | +3.57(+2.04%) |
Feb 14, 2019 | 173.66 | 175.79 | 172.80 | 175.20 | 29,855 | +0.66(+0.38%) |
Feb 13, 2019 | 173.81 | 175.12 | 173.46 | 174.54 | 66,235 | +1.16(+0.67%) |
Feb 12, 2019 | 171.91 | 173.53 | 171.12 | 173.39 | 49,440 | +2.63(+1.54%) |
Feb 11, 2019 | 171.54 | 171.54 | 170.43 | 170.76 | 40,448 | -0.51(-0.30%) |
Feb 08, 2019 | 173.36 | 173.41 | 169.99 | 171.27 | 55,411 | -2.95(-1.69%) |
Feb 07, 2019 | 173.13 | 174.82 | 172.89 | 174.22 | 46,921 | +0.29(+0.17%) |
Feb 06, 2019 | 173.31 | 173.93 | 172.25 | 173.93 | 66,235 | +0.31(+0.18%) |
Feb 05, 2019 | 174.96 | 175.95 | 173.52 | 173.62 | 43,025 | -0.61(-0.35%) |
Feb 04, 2019 | 173.46 | 174.23 | 172.51 | 174.23 | 59,781 | +0.68(+0.39%) |
Feb 01, 2019 | 173.57 | 173.74 | 171.42 | 173.55 | 85,504 | -0.37(-0.21%) |
Jan 31, 2019 | 172.78 | 174.43 | 172.78 | 173.92 | 73,691 | +0.94(+0.54%) |
Jan 30, 2019 | 171.91 | 173.49 | 171.81 | 172.98 | 63,246 | +2.51(+1.48%) |
Jan 29, 2019 | 170.23 | 170.53 | 168.80 | 170.47 | 48,043 | +0.74(+0.44%) |
Jan 28, 2019 | 169.77 | 171.65 | 168.26 | 169.72 | 55,830 | -1.39(-0.81%) |
Jan 25, 2019 | 170.66 | 171.82 | 170.43 | 171.11 | 54,374 | +1.76(+1.04%) |
Jan 24, 2019 | 169.70 | 170.25 | 169.05 | 169.35 | 38,475 | -0.54(-0.32%) |
Jan 23, 2019 | 169.15 | 170.71 | 167.97 | 169.89 | 59,905 | +1.49(+0.89%) |
Jan 22, 2019 | 168.99 | 169.22 | 167.54 | 168.40 | 55,254 | -1.41(-0.83%) |
Jan 18, 2019 | 169.55 | 170.04 | 168.63 | 169.80 | 64,128 | +1.61(+0.96%) |
Jan 17, 2019 | 167.68 | 168.82 | 167.68 | 168.19 | 61,228 | +0.25(+0.15%) |
Jan 16, 2019 | 167.07 | 168.23 | 167.07 | 167.94 | 78,329 | +1.53(+0.92%) |
Jan 15, 2019 | 163.06 | 166.69 | 163.06 | 166.41 | 50,387 | +3.38(+2.07%) |
Jan 14, 2019 | 163.23 | 164.13 | 162.87 | 163.03 | 64,667 | -0.91(-0.55%) |
Jan 11, 2019 | 161.67 | 163.93 | 161.67 | 163.93 | 45,657 | +1.32(+0.81%) |
Jan 10, 2019 | 161.31 | 162.63 | 160.94 | 162.61 | 65,829 | +0.37(+0.23%) |
Jan 09, 2019 | 161.87 | 162.78 | 161.28 | 162.25 | 81,201 | +1.25(+0.78%) |
Jan 08, 2019 | 160.45 | 161.41 | 158.48 | 160.99 | 208,909 | +2.15(+1.35%) |
Jan 07, 2019 | 158.15 | 159.95 | 157.04 | 158.84 | 150,695 | +1.24(+0.79%) |
Jan 04, 2019 | 155.37 | 158.89 | 154.84 | 157.60 | 59,666 | +4.14(+2.70%) |
Jan 03, 2019 | 156.56 | 156.56 | 153.29 | 153.46 | 134,260 | -3.76(-2.39%) |
Jan 02, 2019 | 156.95 | 158.91 | 154.97 | 157.22 | 119,791 | -1.98(-1.24%) |
Dec 31, 2018 | 157.75 | 159.30 | 157.56 | 159.19 | 127,115 | +1.56(+0.99%) |
Dec 28, 2018 | 159.02 | 159.91 | 156.81 | 157.63 | 198,818 | -0.35(-0.22%) |
Dec 27, 2018 | 155.61 | 157.99 | 151.81 | 157.99 | 149,342 | +0.64(+0.41%) |
Dec 26, 2018 | 150.72 | 157.36 | 150.48 | 157.34 | 83,718 | +6.89(+4.58%) |
Dec 24, 2018 | 152.01 | 153.44 | 150.34 | 150.46 | 115,023 | -2.66(-1.74%) |
Dec 21, 2018 | 154.80 | 158.14 | 152.71 | 153.12 | 347,224 | -2.39(-1.54%) |
Dec 20, 2018 | 158.97 | 159.18 | 154.31 | 155.51 | 276,816 | -4.71(-2.94%) |
Dec 19, 2018 | 162.75 | 164.17 | 159.24 | 160.22 | 229,045 | -2.15(-1.33%) |
Dec 18, 2018 | 165.45 | 166.42 | 160.89 | 162.38 | 245,839 | -2.43(-1.48%) |
Dec 17, 2018 | 165.44 | 167.30 | 162.92 | 164.81 | 724,387 | -5.02(-2.95%) |
Dec 14, 2018 | 174.55 | 175.36 | 169.09 | 169.83 | 122,410 | -6.12(-3.48%) |
Dec 13, 2018 | 176.49 | 177.44 | 174.88 | 175.95 | 43,442 | +0.03(+0.02%) |
Dec 12, 2018 | 176.21 | 178.42 | 175.81 | 175.93 | 61,056 | +1.90(+1.09%) |
Dec 11, 2018 | 175.25 | 176.68 | 173.09 | 174.02 | 68,092 | +0.54(+0.31%) |
Dec 10, 2018 | 174.52 | 175.04 | 170.06 | 173.49 | 143,979 | -1.58(-0.90%) |
Dec 07, 2018 | 179.31 | 179.62 | 174.08 | 175.06 | 143,530 | -4.51(-2.51%) |
Dec 06, 2018 | 180.26 | 180.26 | 173.82 | 179.57 | 139,974 | -3.26(-1.78%) |
Dec 04, 2018 | 187.30 | 188.11 | 182.50 | 182.83 | 68,640 | -4.47(-2.39%) |
Dec 03, 2018 | 187.39 | 187.48 | 184.86 | 187.30 | 161,557 | +1.69(+0.91%) |
Nov 30, 2018 | 185.87 | 185.87 | 184.35 | 185.61 | 104,199 | -0.19(-0.10%) |
Nov 29, 2018 | 185.53 | 186.72 | 184.27 | 185.80 | 102,737 | +0.53(+0.29%) |
Nov 28, 2018 | 180.96 | 185.27 | 180.96 | 185.27 | 150,476 | +5.57(+3.10%) |
Nov 27, 2018 | 178.23 | 179.79 | 177.62 | 179.70 | 221,289 | +1.00(+0.56%) |
Nov 26, 2018 | 178.11 | 179.58 | 177.45 | 178.70 | 86,406 | +2.52(+1.43%) |
Nov 23, 2018 | 173.86 | 176.78 | 173.86 | 176.18 | 14,870 | +1.60(+0.92%) |
Nov 21, 2018 | 174.57 | 174.57 | 174.57 | 0 | +0.83(+0.48%) | |
Nov 20, 2018 | 174.61 | 175.68 | 173.09 | 173.75 | 106,417 | -2.49(-1.41%) |
Nov 19, 2018 | 180.48 | 180.67 | 175.77 | 176.23 | 67,713 | -4.29(-2.37%) |
Nov 16, 2018 | 179.31 | 181.08 | 179.28 | 180.52 | 58,726 | +0.78(+0.43%) |
Nov 15, 2018 | 178.02 | 180.14 | 176.13 | 179.74 | 98,288 | +0.79(+0.44%) |
Nov 14, 2018 | 181.75 | 181.79 | 178.11 | 178.95 | 71,772 | -1.93(-1.07%) |
Nov 13, 2018 | 183.97 | 185.05 | 180.30 | 180.88 | 173,341 | -2.76(-1.50%) |
Nov 12, 2018 | 185.74 | 186.17 | 183.43 | 183.64 | 150,343 | -2.21(-1.19%) |
Nov 09, 2018 | 186.50 | 186.75 | 184.58 | 185.85 | 118,854 | -0.87(-0.47%) |
Nov 08, 2018 | 186.93 | 186.93 | 185.43 | 186.72 | 228,769 | -0.23(-0.12%) |
Nov 07, 2018 | 182.16 | 187.22 | 182.16 | 186.95 | 481,516 | +6.82(+3.79%) |
Nov 06, 2018 | 178.71 | 180.42 | 178.48 | 180.13 | 71,402 | +1.47(+0.82%) |
Nov 05, 2018 | 178.27 | 179.11 | 177.97 | 178.66 | 138,239 | +0.42(+0.23%) |
Nov 02, 2018 | 178.83 | 180.71 | 177.54 | 178.25 | 154,521 | +0.02(+0.01%) |
Nov 01, 2018 | 178.26 | 179.10 | 177.66 | 178.23 | 85,624 | +1.43(+0.81%) |
Oct 31, 2018 | 176.97 | 177.97 | 176.22 | 176.80 | 58,180 | +1.40(+0.80%) |
Oct 30, 2018 | 173.01 | 175.44 | 172.03 | 175.40 | 50,151 | +2.84(+1.65%) |
Oct 29, 2018 | 174.02 | 175.48 | 170.63 | 172.56 | 60,414 | +0.05(+0.03%) |
Oct 26, 2018 | 173.45 | 174.04 | 170.72 | 172.51 | 43,641 | -2.60(-1.48%) |
Oct 25, 2018 | 171.97 | 176.23 | 171.95 | 175.11 | 111,402 | +3.14(+1.82%) |
Oct 24, 2018 | 177.40 | 178.61 | 171.73 | 171.97 | 87,183 | -5.98(-3.36%) |
Oct 23, 2018 | 175.96 | 178.50 | 174.30 | 177.95 | 68,398 | -0.56(-0.31%) |
Oct 22, 2018 | 179.76 | 180.44 | 177.42 | 178.50 | 55,591 | -0.98(-0.55%) |
Oct 19, 2018 | 181.89 | 182.53 | 179.01 | 179.49 | 64,653 | -2.17(-1.20%) |
Oct 18, 2018 | 181.55 | 182.54 | 180.12 | 181.66 | 39,932 | +0.14(+0.08%) |
Oct 17, 2018 | 181.45 | 182.51 | 179.92 | 181.52 | 165,370 | -0.43(-0.23%) |
Oct 16, 2018 | 178.05 | 182.01 | 177.98 | 181.95 | 81,208 | +5.38(+3.05%) |
Oct 15, 2018 | 177.42 | 178.24 | 176.55 | 176.57 | 579,161 | -0.64(-0.36%) |
Oct 12, 2018 | 178.36 | 179.06 | 175.49 | 177.21 | 1,091,674 | +0.74(+0.42%) |
Oct 11, 2018 | 180.35 | 181.13 | 176.10 | 176.46 | 166,654 | -4.64(-2.56%) |
Oct 10, 2018 | 185.32 | 185.33 | 180.94 | 181.10 | 123,564 | -3.72(-2.01%) |
Oct 09, 2018 | 183.80 | 185.47 | 183.28 | 184.82 | 129,448 | +1.06(+0.58%) |
Oct 08, 2018 | 183.33 | 188.68 | 181.74 | 183.77 | 1,265,549 | +0.32(+0.17%) |
Oct 05, 2018 | 183.68 | 184.55 | 182.27 | 183.45 | 187,818 | +0.29(+0.16%) |
Oct 04, 2018 | 184.30 | 184.30 | 182.87 | 183.16 | 257,340 | -1.36(-0.74%) |
Oct 03, 2018 | 185.17 | 185.17 | 183.87 | 184.52 | 283,580 | +0.33(+0.18%) |
Oct 02, 2018 | 185.80 | 185.80 | 183.89 | 184.19 | 29,934 | -1.57(-0.84%) |