Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 148.21 | 149.57 | 146.11 | 147.06 | 43,054,876 | -0.99(-0.67%) |
Jul 30, 2019 | 145.65 | 148.26 | 145.32 | 148.04 | 23,089,648 | +1.37(+0.93%) |
Jul 29, 2019 | 147.65 | 147.81 | 146.16 | 146.67 | 14,041,507 | -0.99(-0.67%) |
Jul 26, 2019 | 146.14 | 147.86 | 146.06 | 147.66 | 15,181,540 | +1.73(+1.18%) |
Jul 25, 2019 | 147.64 | 147.70 | 145.68 | 145.93 | 19,050,934 | -1.78(-1.21%) |
Jul 24, 2019 | 144.93 | 147.90 | 144.77 | 147.72 | 25,358,864 | +2.40(+1.65%) |
Jul 23, 2019 | 144.92 | 145.33 | 144.22 | 145.31 | 16,490,245 | +0.96(+0.66%) |
Jul 22, 2019 | 144.88 | 145.31 | 144.09 | 144.35 | 15,410,391 | -0.13(-0.09%) |
Jul 19, 2019 | 145.54 | 146.00 | 144.49 | 144.49 | 18,292,754 | -0.84(-0.58%) |
Jul 18, 2019 | 144.73 | 145.60 | 144.40 | 145.32 | 16,762,860 | +0.54(+0.38%) |
Jul 17, 2019 | 145.82 | 145.91 | 144.40 | 144.78 | 15,064,929 | -1.04(-0.72%) |
Jul 16, 2019 | 145.72 | 146.72 | 145.28 | 145.82 | 16,129,954 | -0.05(-0.03%) |
Jul 15, 2019 | 147.06 | 147.09 | 145.45 | 145.87 | 12,974,319 | -0.77(-0.53%) |
Jul 12, 2019 | 145.72 | 147.16 | 145.48 | 146.64 | 17,755,552 | +1.13(+0.77%) |
Jul 11, 2019 | 146.43 | 146.48 | 144.85 | 145.51 | 15,166,745 | -0.71(-0.49%) |
Jul 10, 2019 | 146.72 | 147.06 | 145.45 | 146.22 | 18,437,072 | +0.25(+0.17%) |
Jul 09, 2019 | 145.16 | 146.00 | 145.10 | 145.97 | 13,175,514 | +0.20(+0.14%) |
Jul 08, 2019 | 146.73 | 146.98 | 145.49 | 145.77 | 10,360,267 | -1.40(-0.95%) |
Jul 05, 2019 | 146.05 | 147.23 | 145.46 | 147.17 | 15,071,247 | +0.39(+0.27%) |
Jul 03, 2019 | 146.16 | 146.85 | 145.75 | 146.78 | 9,704,019 | +1.04(+0.72%) |
Jul 02, 2019 | 146.55 | 146.64 | 144.90 | 145.73 | 20,250,896 | -0.83(-0.57%) |
Jul 01, 2019 | 147.98 | 148.44 | 145.80 | 146.56 | 24,646,440 | +0.50(+0.34%) |
Jun 28, 2019 | 144.61 | 146.55 | 144.60 | 146.06 | 37,356,924 | +1.76(+1.22%) |
Jun 27, 2019 | 142.06 | 144.44 | 142.06 | 144.31 | 23,714,256 | +2.66(+1.88%) |
Jun 26, 2019 | 141.98 | 142.98 | 141.61 | 141.65 | 16,721,960 | -0.33(-0.23%) |
Jun 25, 2019 | 143.07 | 143.25 | 141.84 | 141.98 | 18,579,594 | -0.87(-0.61%) |
Jun 24, 2019 | 144.99 | 145.04 | 142.78 | 142.85 | 25,549,292 | -1.76(-1.21%) |
Jun 21, 2019 | 145.72 | 145.75 | 144.29 | 144.61 | 21,137,178 | -1.26(-0.86%) |
Jun 20, 2019 | 146.58 | 146.74 | 145.07 | 145.87 | 18,732,500 | +0.69(+0.47%) |
Jun 19, 2019 | 144.83 | 145.31 | 144.09 | 145.18 | 16,628,561 | +0.52(+0.36%) |
Jun 18, 2019 | 143.97 | 145.73 | 143.02 | 144.66 | 23,523,528 | +1.66(+1.16%) |
Jun 17, 2019 | 142.65 | 143.62 | 142.47 | 143.00 | 13,313,522 | +0.98(+0.69%) |
Jun 14, 2019 | 143.10 | 143.15 | 142.01 | 142.02 | 17,259,068 | -1.25(-0.88%) |
Jun 13, 2019 | 142.56 | 143.38 | 142.15 | 143.28 | 15,851,605 | +1.50(+1.06%) |
Jun 12, 2019 | 141.51 | 142.07 | 140.98 | 141.78 | 12,767,755 | +0.16(+0.11%) |
Jun 11, 2019 | 143.09 | 143.43 | 140.94 | 141.62 | 16,415,676 | -0.42(-0.30%) |
Jun 10, 2019 | 141.76 | 143.34 | 141.76 | 142.04 | 20,204,864 | +0.83(+0.59%) |
Jun 07, 2019 | 140.42 | 141.81 | 140.42 | 141.21 | 18,276,896 | +0.99(+0.71%) |
Jun 06, 2019 | 140.51 | 140.89 | 138.82 | 140.22 | 22,186,452 | +0.38(+0.27%) |
Jun 05, 2019 | 141.11 | 141.23 | 139.10 | 139.84 | 19,421,280 | -0.71(-0.51%) |
Jun 04, 2019 | 138.46 | 140.67 | 137.05 | 140.55 | 22,664,356 | +3.55(+2.59%) |
Jun 03, 2019 | 136.78 | 137.79 | 136.03 | 137.00 | 28,366,798 | +0.48(+0.35%) |
May 31, 2019 | 136.84 | 137.44 | 136.02 | 136.53 | 27,148,468 | -1.94(-1.40%) |
May 30, 2019 | 139.23 | 140.01 | 137.63 | 138.46 | 18,930,044 | -0.51(-0.36%) |
May 29, 2019 | 139.32 | 139.40 | 137.93 | 138.97 | 23,716,180 | -1.05(-0.75%) |
May 28, 2019 | 141.35 | 141.95 | 140.01 | 140.02 | 14,993,338 | -1.12(-0.80%) |
May 24, 2019 | 140.75 | 141.42 | 140.21 | 141.14 | 17,013,664 | +1.31(+0.94%) |
May 23, 2019 | 141.39 | 141.39 | 139.07 | 139.83 | 28,172,150 | -2.94(-2.06%) |
May 22, 2019 | 143.42 | 143.76 | 142.27 | 142.77 | 14,874,003 | -1.21(-0.84%) |
May 21, 2019 | 142.86 | 144.18 | 142.82 | 143.98 | 12,449,537 | +1.91(+1.34%) |
May 20, 2019 | 142.21 | 143.04 | 141.72 | 142.07 | 19,959,044 | -0.99(-0.69%) |
May 17, 2019 | 143.98 | 145.34 | 142.89 | 143.06 | 23,006,534 | -2.02(-1.39%) |
May 16, 2019 | 144.62 | 146.19 | 144.56 | 145.08 | 14,710,615 | +0.90(+0.62%) |
May 15, 2019 | 142.65 | 144.53 | 142.34 | 144.18 | 19,664,166 | +0.47(+0.33%) |
May 14, 2019 | 142.24 | 144.31 | 141.99 | 143.72 | 16,579,385 | +1.79(+1.26%) |
May 13, 2019 | 143.86 | 144.16 | 141.49 | 141.93 | 28,772,334 | -4.67(-3.19%) |
May 10, 2019 | 145.63 | 146.79 | 143.84 | 146.60 | 28,359,242 | +0.40(+0.27%) |
May 09, 2019 | 145.57 | 146.63 | 143.90 | 146.20 | 26,978,516 | -0.53(-0.36%) |
May 08, 2019 | 147.20 | 147.97 | 146.63 | 146.73 | 17,212,356 | -0.72(-0.49%) |
May 07, 2019 | 149.12 | 149.64 | 146.25 | 147.45 | 27,170,778 | -2.98(-1.98%) |
May 06, 2019 | 148.06 | 150.80 | 147.90 | 150.43 | 22,709,662 | +0.17(+0.11%) |
May 03, 2019 | 148.18 | 150.36 | 148.07 | 150.26 | 21,558,264 | +2.82(+1.91%) |
May 02, 2019 | 146.62 | 148.03 | 145.72 | 147.44 | 24,261,160 | +0.68(+0.47%) |
May 01, 2019 | 148.52 | 148.57 | 146.68 | 146.76 | 18,945,284 | -1.40(-0.95%) |
Apr 30, 2019 | 148.97 | 149.00 | 146.92 | 148.16 | 25,774,494 | -0.69(-0.47%) |
Apr 29, 2019 | 148.47 | 149.40 | 148.35 | 148.85 | 14,627,697 | +0.71(+0.48%) |
Apr 26, 2019 | 146.92 | 148.35 | 146.39 | 148.14 | 18,161,512 | +1.42(+0.97%) |
Apr 25, 2019 | 147.26 | 147.40 | 145.52 | 146.72 | 20,689,216 | -1.23(-0.83%) |
Apr 24, 2019 | 147.53 | 148.54 | 147.30 | 147.95 | 19,280,370 | +0.46(+0.31%) |
Apr 23, 2019 | 145.43 | 147.94 | 145.42 | 147.49 | 24,991,350 | +2.19(+1.51%) |
Apr 22, 2019 | 145.37 | 145.84 | 144.63 | 145.30 | 16,652,111 | -0.38(-0.26%) |
Apr 18, 2019 | 146.12 | 146.28 | 144.76 | 145.68 | 24,867,514 | -0.43(-0.29%) |
Apr 17, 2019 | 147.97 | 147.99 | 145.27 | 146.11 | 18,272,074 | -1.35(-0.91%) |
Apr 16, 2019 | 147.62 | 147.80 | 146.94 | 147.46 | 17,922,396 | +0.35(+0.24%) |
Apr 15, 2019 | 147.84 | 147.98 | 146.49 | 147.11 | 11,712,393 | -0.48(-0.32%) |
Apr 12, 2019 | 147.94 | 148.04 | 147.06 | 147.59 | 15,085,485 | +0.53(+0.36%) |
Apr 11, 2019 | 147.44 | 147.59 | 146.78 | 147.06 | 13,050,734 | -0.19(-0.13%) |
Apr 10, 2019 | 145.53 | 147.29 | 145.39 | 147.24 | 20,224,196 | +1.97(+1.36%) |
Apr 09, 2019 | 146.45 | 146.67 | 145.00 | 145.27 | 19,797,840 | -1.80(-1.22%) |
Apr 08, 2019 | 146.81 | 147.42 | 146.08 | 147.07 | 15,169,384 | -0.24(-0.17%) |
Apr 05, 2019 | 146.30 | 147.39 | 146.20 | 147.31 | 22,840,404 | +1.37(+0.94%) |
Apr 04, 2019 | 145.34 | 146.03 | 144.93 | 145.94 | 16,992,716 | +0.71(+0.49%) |
Apr 03, 2019 | 145.78 | 146.16 | 144.83 | 145.23 | 20,884,340 | +0.75(+0.52%) |
Apr 02, 2019 | 144.96 | 144.97 | 143.69 | 144.48 | 19,497,090 | -0.37(-0.26%) |
Apr 01, 2019 | 144.42 | 145.01 | 143.88 | 144.86 | 21,435,526 | +1.56(+1.09%) |
Mar 29, 2019 | 143.85 | 144.12 | 142.37 | 143.29 | 30,233,470 | +0.27(+0.19%) |
Mar 28, 2019 | 142.08 | 143.14 | 141.27 | 143.02 | 20,797,784 | +1.43(+1.01%) |
Mar 27, 2019 | 142.00 | 142.47 | 139.91 | 141.59 | 25,078,868 | -0.55(-0.39%) |
Mar 26, 2019 | 141.78 | 143.04 | 141.14 | 142.14 | 22,764,428 | +1.48(+1.05%) |
Mar 25, 2019 | 139.91 | 141.64 | 138.91 | 140.66 | 28,251,046 | +0.62(+0.44%) |
Mar 22, 2019 | 144.33 | 144.66 | 140.00 | 140.05 | 43,442,804 | -5.29(-3.64%) |
Mar 21, 2019 | 142.96 | 146.07 | 142.96 | 145.34 | 34,014,280 | +1.88(+1.31%) |
Mar 20, 2019 | 144.65 | 145.47 | 142.66 | 143.45 | 31,465,380 | -1.21(-0.83%) |
Mar 19, 2019 | 146.08 | 146.12 | 144.29 | 144.66 | 19,955,124 | -0.74(-0.51%) |
Mar 18, 2019 | 144.75 | 146.05 | 144.21 | 145.40 | 26,250,718 | +0.92(+0.64%) |
Mar 15, 2019 | 144.26 | 145.51 | 144.07 | 144.47 | 23,594,264 | +0.38(+0.27%) |
Mar 14, 2019 | 144.60 | 144.72 | 143.95 | 144.09 | 15,227,238 | -0.59(-0.41%) |
Mar 13, 2019 | 144.62 | 145.38 | 144.46 | 144.68 | 25,816,206 | +0.57(+0.39%) |
Mar 12, 2019 | 144.14 | 144.68 | 143.58 | 144.11 | 20,307,050 | +0.08(+0.05%) |
Mar 11, 2019 | 142.00 | 144.05 | 141.80 | 144.03 | 22,336,910 | +2.47(+1.75%) |
Mar 08, 2019 | 140.81 | 141.67 | 140.60 | 141.56 | 21,924,248 | -0.04(-0.03%) |
Mar 07, 2019 | 142.85 | 142.96 | 141.31 | 141.60 | 28,713,274 | -1.25(-0.88%) |
Mar 06, 2019 | 145.65 | 145.70 | 142.72 | 142.85 | 31,686,638 | -2.86(-1.96%) |
Mar 05, 2019 | 146.51 | 146.52 | 145.59 | 145.70 | 17,977,450 | -0.68(-0.47%) |
Mar 04, 2019 | 148.00 | 148.22 | 145.25 | 146.39 | 24,942,702 | -1.34(-0.90%) |
Mar 01, 2019 | 147.45 | 147.81 | 146.33 | 147.72 | 20,617,692 | +1.36(+0.93%) |
Feb 28, 2019 | 146.65 | 147.01 | 145.97 | 146.36 | 19,317,762 | -0.50(-0.34%) |
Feb 27, 2019 | 146.09 | 146.97 | 145.74 | 146.86 | 19,460,996 | +0.57(+0.39%) |
Feb 26, 2019 | 147.51 | 147.67 | 146.46 | 146.29 | 23,009,596 | -1.38(-0.94%) |
Feb 25, 2019 | 148.50 | 148.90 | 147.58 | 147.67 | 19,192,654 | +0.04(+0.03%) |
Feb 22, 2019 | 146.81 | 147.75 | 146.66 | 147.64 | 21,865,332 | +1.27(+0.87%) |
Feb 21, 2019 | 146.69 | 146.91 | 145.69 | 146.37 | 18,732,436 | -0.56(-0.38%) |
Feb 20, 2019 | 146.25 | 147.10 | 146.12 | 146.93 | 19,599,460 | +0.69(+0.47%) |
Feb 19, 2019 | 145.21 | 146.66 | 145.21 | 146.24 | 16,969,194 | +0.40(+0.27%) |
Feb 15, 2019 | 144.49 | 145.85 | 144.01 | 145.84 | 29,179,984 | +2.29(+1.59%) |
Feb 14, 2019 | 142.44 | 144.11 | 142.27 | 143.55 | 19,545,570 | +0.33(+0.23%) |
Feb 13, 2019 | 143.22 | 143.54 | 142.55 | 143.22 | 16,604,120 | +0.40(+0.28%) |
Feb 12, 2019 | 141.82 | 143.01 | 141.78 | 142.82 | 22,239,522 | +1.76(+1.25%) |
Feb 11, 2019 | 140.30 | 141.10 | 139.68 | 141.06 | 17,532,292 | +1.17(+0.83%) |
Feb 08, 2019 | 139.15 | 139.94 | 138.63 | 139.89 | 14,421,705 | +0.15(+0.11%) |
Feb 07, 2019 | 139.95 | 140.68 | 138.53 | 139.74 | 24,465,868 | -1.16(-0.82%) |
Feb 06, 2019 | 141.00 | 141.31 | 140.12 | 140.90 | 14,691,617 | -0.18(-0.13%) |
Feb 05, 2019 | 140.97 | 141.52 | 140.25 | 141.07 | 19,589,900 | +0.15(+0.11%) |
Feb 04, 2019 | 139.48 | 140.93 | 138.98 | 140.93 | 22,726,914 | +1.66(+1.19%) |
Feb 01, 2019 | 139.42 | 139.73 | 138.70 | 139.26 | 18,272,492 | +0.11(+0.08%) |
Jan 31, 2019 | 137.80 | 139.38 | 137.72 | 139.15 | 29,188,270 | +1.18(+0.85%) |
Jan 30, 2019 | 137.21 | 138.48 | 136.00 | 137.97 | 27,310,246 | +1.49(+1.09%) |
Jan 29, 2019 | 136.96 | 137.06 | 136.18 | 136.48 | 12,932,243 | -0.33(-0.24%) |
Jan 28, 2019 | 136.26 | 137.14 | 135.71 | 136.81 | 24,376,716 | -0.74(-0.54%) |
Jan 25, 2019 | 136.87 | 137.82 | 136.70 | 137.54 | 23,852,426 | +2.01(+1.48%) |
Jan 24, 2019 | 134.83 | 136.07 | 134.74 | 135.54 | 18,156,098 | +0.55(+0.41%) |
Jan 23, 2019 | 135.66 | 136.46 | 133.92 | 134.99 | 22,076,098 | -0.37(-0.28%) |
Jan 22, 2019 | 136.72 | 137.00 | 134.47 | 135.36 | 29,711,882 | -2.18(-1.58%) |
Jan 18, 2019 | 136.85 | 138.09 | 136.29 | 137.54 | 30,322,430 | +1.40(+1.03%) |
Jan 17, 2019 | 134.42 | 136.60 | 134.40 | 136.14 | 20,624,240 | +1.22(+0.91%) |
Jan 16, 2019 | 134.13 | 135.59 | 134.12 | 134.91 | 22,286,256 | +1.09(+0.82%) |
Jan 15, 2019 | 133.17 | 134.10 | 132.64 | 133.82 | 27,488,590 | +1.03(+0.77%) |
Jan 14, 2019 | 133.33 | 133.91 | 132.64 | 132.79 | 31,249,670 | -1.33(-1.00%) |
Jan 11, 2019 | 133.50 | 134.42 | 133.19 | 134.13 | 24,025,426 | +0.04(+0.03%) |
Jan 10, 2019 | 132.62 | 134.17 | 131.95 | 134.09 | 24,470,844 | +0.69(+0.52%) |
Jan 09, 2019 | 132.77 | 133.86 | 132.21 | 133.40 | 27,514,810 | +1.09(+0.83%) |
Jan 08, 2019 | 131.44 | 132.36 | 130.12 | 132.31 | 29,252,498 | +2.00(+1.53%) |
Jan 07, 2019 | 128.13 | 131.04 | 127.65 | 130.31 | 32,642,818 | +2.24(+1.75%) |
Jan 04, 2019 | 125.02 | 128.45 | 124.82 | 128.07 | 37,872,856 | +4.61(+3.74%) |
Jan 03, 2019 | 125.01 | 125.69 | 122.90 | 123.46 | 31,306,588 | -2.25(-1.79%) |
Jan 02, 2019 | 123.38 | 126.18 | 122.80 | 125.71 | 29,227,172 | +0.71(+0.57%) |
Dec 31, 2018 | 124.83 | 125.14 | 123.04 | 125.00 | 31,250,740 | +0.97(+0.78%) |
Dec 28, 2018 | 123.67 | 126.03 | 122.80 | 124.03 | 38,557,468 | +0.36(+0.29%) |
Dec 27, 2018 | 121.61 | 123.67 | 119.37 | 123.67 | 42,316,492 | +0.51(+0.42%) |
Dec 26, 2018 | 117.89 | 123.32 | 117.45 | 123.16 | 42,753,684 | +5.65(+4.81%) |
Dec 24, 2018 | 119.24 | 119.93 | 117.47 | 117.51 | 30,610,586 | -2.32(-1.94%) |
Dec 21, 2018 | 123.58 | 124.11 | 119.47 | 119.84 | 63,635,036 | -3.19(-2.60%) |
Dec 20, 2018 | 124.75 | 125.47 | 121.57 | 123.03 | 61,957,744 | -2.06(-1.65%) |
Dec 19, 2018 | 127.71 | 129.46 | 124.39 | 125.09 | 51,033,668 | -2.66(-2.08%) |
Dec 18, 2018 | 129.07 | 129.93 | 127.23 | 127.75 | 45,265,680 | -0.16(-0.12%) |
Dec 17, 2018 | 130.38 | 131.51 | 127.11 | 127.91 | 39,054,272 | -2.91(-2.23%) |
Dec 14, 2018 | 131.87 | 133.26 | 130.34 | 130.82 | 25,835,132 | -2.01(-1.51%) |
Dec 13, 2018 | 135.13 | 135.55 | 132.62 | 132.83 | 24,932,634 | -1.91(-1.42%) |
Dec 12, 2018 | 134.80 | 136.55 | 134.69 | 134.74 | 29,966,584 | +1.27(+0.96%) |
Dec 11, 2018 | 135.54 | 136.02 | 132.48 | 133.47 | 31,397,530 | -0.14(-0.10%) |
Dec 10, 2018 | 134.23 | 134.65 | 131.61 | 133.61 | 33,000,174 | -0.39(-0.29%) |
Dec 07, 2018 | 136.90 | 137.94 | 133.30 | 134.00 | 30,658,610 | -2.96(-2.16%) |
Dec 06, 2018 | 135.33 | 136.96 | 133.45 | 136.96 | 40,246,812 | -0.30(-0.22%) |
Dec 04, 2018 | 143.05 | 143.40 | 136.90 | 137.25 | 44,150,440 | -6.10(-4.26%) |
Dec 03, 2018 | 143.65 | 143.73 | 141.44 | 143.36 | 25,092,280 | +1.36(+0.96%) |
Nov 30, 2018 | 140.92 | 142.22 | 140.57 | 142.00 | 21,823,342 | +0.73(+0.52%) |
Nov 29, 2018 | 141.06 | 142.11 | 139.97 | 141.26 | 16,224,684 | -0.38(-0.27%) |
Nov 28, 2018 | 138.82 | 141.77 | 137.42 | 141.65 | 28,063,752 | +3.41(+2.47%) |
Nov 27, 2018 | 138.80 | 139.31 | 137.97 | 138.23 | 15,533,884 | -1.15(-0.83%) |
Nov 26, 2018 | 138.93 | 139.93 | 138.39 | 139.38 | 16,455,204 | +1.79(+1.30%) |
Nov 23, 2018 | 136.60 | 138.91 | 136.59 | 137.60 | 11,967,660 | -0.13(-0.09%) |
Nov 21, 2018 | 137.73 | 137.73 | 137.73 | 0 | +1.90(+1.40%) | |
Nov 20, 2018 | 137.00 | 138.10 | 135.46 | 135.83 | 27,830,082 | -2.67(-1.93%) |
Nov 19, 2018 | 141.12 | 141.45 | 138.04 | 138.50 | 23,136,680 | -2.87(-2.03%) |
Nov 16, 2018 | 140.13 | 141.69 | 139.62 | 141.37 | 31,516,836 | +0.34(+0.24%) |
Nov 15, 2018 | 138.16 | 141.24 | 137.82 | 141.03 | 26,304,424 | +1.98(+1.43%) |
Nov 14, 2018 | 141.25 | 141.89 | 138.15 | 139.05 | 26,350,846 | -1.02(-0.73%) |
Nov 13, 2018 | 141.05 | 142.44 | 139.83 | 140.07 | 19,839,870 | -0.45(-0.32%) |
Nov 12, 2018 | 143.30 | 143.44 | 140.34 | 140.52 | 23,498,956 | -2.84(-1.98%) |
Nov 09, 2018 | 145.14 | 145.17 | 142.31 | 143.36 | 22,199,198 | -2.71(-1.85%) |
Nov 08, 2018 | 145.71 | 146.91 | 145.46 | 146.06 | 16,085,656 | -0.39(-0.27%) |
Nov 07, 2018 | 144.55 | 146.46 | 144.03 | 146.46 | 23,761,692 | +2.58(+1.79%) |
Nov 06, 2018 | 142.96 | 144.32 | 142.84 | 143.88 | 16,699,383 | +0.71(+0.49%) |
Nov 05, 2018 | 143.32 | 143.90 | 141.75 | 143.17 | 18,199,512 | -0.11(-0.08%) |
Nov 02, 2018 | 143.34 | 144.11 | 141.83 | 143.28 | 28,666,472 | +0.47(+0.33%) |
Nov 01, 2018 | 140.39 | 143.07 | 140.31 | 142.81 | 30,622,484 | +3.22(+2.31%) |
Oct 31, 2018 | 140.73 | 141.29 | 139.59 | 139.59 | 39,534,800 | +0.28(+0.20%) |
Oct 30, 2018 | 136.63 | 139.46 | 136.36 | 139.31 | 31,182,118 | +2.85(+2.09%) |
Oct 29, 2018 | 138.75 | 140.15 | 134.97 | 136.46 | 35,461,200 | -0.75(-0.55%) |
Oct 26, 2018 | 137.27 | 139.02 | 134.63 | 137.22 | 39,752,476 | -1.52(-1.09%) |
Oct 25, 2018 | 136.52 | 139.39 | 136.22 | 138.73 | 34,721,796 | +2.94(+2.17%) |
Oct 24, 2018 | 140.89 | 141.40 | 135.67 | 135.79 | 43,422,912 | -5.31(-3.77%) |
Oct 23, 2018 | 140.43 | 142.25 | 138.56 | 141.11 | 40,006,224 | -1.27(-0.89%) |
Oct 22, 2018 | 143.21 | 143.70 | 141.91 | 142.38 | 30,325,152 | -0.31(-0.22%) |
Oct 19, 2018 | 144.65 | 145.48 | 142.11 | 142.69 | 36,773,244 | -1.53(-1.06%) |
Oct 18, 2018 | 146.46 | 146.66 | 143.63 | 144.21 | 33,363,240 | -2.75(-1.87%) |
Oct 17, 2018 | 147.17 | 147.21 | 145.03 | 146.97 | 25,941,202 | -0.63(-0.43%) |
Oct 16, 2018 | 144.47 | 147.81 | 143.32 | 147.60 | 38,227,016 | +4.16(+2.90%) |
Oct 15, 2018 | 142.69 | 144.48 | 141.92 | 143.44 | 35,189,012 | +0.53(+0.37%) |
Oct 12, 2018 | 144.73 | 144.92 | 141.31 | 142.91 | 57,493,628 | +0.03(+0.02%) |
Oct 11, 2018 | 144.97 | 146.37 | 142.83 | 142.88 | 74,026,192 | -2.78(-1.91%) |
Oct 10, 2018 | 149.63 | 149.79 | 145.48 | 145.66 | 50,426,836 | -4.31(-2.87%) |
Oct 09, 2018 | 150.37 | 151.41 | 149.78 | 149.97 | 22,158,434 | -0.59(-0.39%) |
Oct 08, 2018 | 150.51 | 151.10 | 149.38 | 150.56 | 22,919,496 | -0.32(-0.21%) |
Oct 05, 2018 | 152.35 | 152.74 | 149.48 | 150.88 | 33,576,796 | -1.38(-0.90%) |
Oct 04, 2018 | 153.93 | 154.12 | 151.78 | 152.25 | 31,661,806 | -2.17(-1.40%) |
Oct 03, 2018 | 153.69 | 155.13 | 153.06 | 154.42 | 27,964,780 | +1.34(+0.88%) |
Oct 02, 2018 | 154.62 | 154.94 | 152.75 | 153.08 | 30,562,524 | -1.67(-1.08%) |
Oct 01, 2018 | 157.51 | 157.54 | 154.23 | 154.75 | 29,981,394 | -2.06(-1.32%) |
Sep 28, 2018 | 155.80 | 157.24 | 155.80 | 156.82 | 24,441,120 | +0.47(+0.30%) |
Sep 27, 2018 | 156.65 | 156.96 | 156.09 | 156.35 | 15,553,333 | +0.01(+0.01%) |
Sep 26, 2018 | 158.10 | 158.20 | 156.10 | 156.34 | 19,113,390 | -1.44(-0.91%) |
Sep 25, 2018 | 157.80 | 158.23 | 157.61 | 157.78 | 14,815,982 | +0.24(+0.15%) |
Sep 24, 2018 | 157.99 | 158.21 | 156.60 | 157.54 | 17,008,364 | -0.58(-0.37%) |
Sep 21, 2018 | 159.37 | 159.44 | 157.95 | 158.12 | 35,065,624 | -0.76(-0.48%) |
Sep 20, 2018 | 158.09 | 158.96 | 157.57 | 158.88 | 18,228,502 | +1.46(+0.92%) |
Sep 19, 2018 | 158.01 | 158.74 | 156.89 | 157.43 | 18,954,418 | -0.58(-0.36%) |
Sep 18, 2018 | 157.56 | 158.41 | 157.41 | 158.00 | 14,028,569 | +0.66(+0.42%) |
Sep 17, 2018 | 159.07 | 159.18 | 157.15 | 157.34 | 21,576,868 | -1.69(-1.06%) |
Sep 14, 2018 | 158.47 | 159.54 | 158.12 | 159.03 | 16,956,752 | +0.67(+0.42%) |
Sep 13, 2018 | 158.94 | 159.18 | 157.99 | 158.36 | 15,695,736 | +0.04(+0.02%) |
Sep 12, 2018 | 158.48 | 158.76 | 157.13 | 158.33 | 23,246,416 | -0.38(-0.24%) |
Sep 11, 2018 | 158.31 | 159.24 | 157.75 | 158.71 | 15,161,262 | +0.26(+0.16%) |
Sep 10, 2018 | 158.91 | 159.31 | 158.11 | 158.45 | 11,925,875 | +0.19(+0.12%) |
Sep 07, 2018 | 157.94 | 159.09 | 157.43 | 158.25 | 18,587,240 | -0.08(-0.05%) |
Sep 06, 2018 | 159.76 | 160.05 | 158.14 | 158.34 | 17,934,764 | -1.08(-0.67%) |
Sep 05, 2018 | 159.77 | 159.82 | 158.08 | 159.41 | 16,341,218 | -0.43(-0.27%) |
Sep 04, 2018 | 160.34 | 160.65 | 158.79 | 159.84 | 19,312,182 | -0.72(-0.45%) |
Aug 31, 2018 | 160.55 | 160.55 | 160.55 | 0 | +0.61(+0.38%) | |
Aug 30, 2018 | 159.76 | 160.75 | 159.44 | 159.94 | 15,301,328 | -0.13(-0.08%) |
Aug 29, 2018 | 159.62 | 160.32 | 159.10 | 160.07 | 14,179,017 | +0.46(+0.29%) |
Aug 28, 2018 | 159.75 | 160.05 | 158.77 | 159.61 | 14,166,687 | +0.15(+0.09%) |
Aug 27, 2018 | 159.71 | 160.48 | 159.25 | 159.46 | 17,107,934 | +0.23(+0.15%) |
Aug 24, 2018 | 158.82 | 159.40 | 158.70 | 159.23 | 12,818,029 | +0.86(+0.54%) |
Aug 23, 2018 | 158.76 | 159.16 | 157.92 | 158.36 | 13,948,214 | -0.48(-0.30%) |
Aug 22, 2018 | 158.30 | 159.13 | 158.14 | 158.84 | 15,441,412 | +0.39(+0.25%) |
Aug 21, 2018 | 156.95 | 159.01 | 156.93 | 158.46 | 22,255,724 | +1.80(+1.15%) |
Aug 20, 2018 | 156.65 | 156.99 | 155.74 | 156.66 | 13,512,804 | +0.44(+0.28%) |
Aug 17, 2018 | 155.40 | 156.33 | 154.90 | 156.22 | 16,279,664 | +0.67(+0.43%) |
Aug 16, 2018 | 154.84 | 156.05 | 154.68 | 155.55 | 16,685,763 | +1.43(+0.93%) |
Aug 15, 2018 | 155.62 | 155.73 | 153.25 | 154.12 | 29,612,140 | -1.96(-1.25%) |
Aug 14, 2018 | 154.88 | 156.45 | 154.86 | 156.08 | 19,053,532 | +1.25(+0.81%) |
Aug 13, 2018 | 155.65 | 155.94 | 153.93 | 154.83 | 22,110,824 | -0.63(-0.41%) |
Aug 10, 2018 | 155.01 | 156.51 | 154.93 | 155.46 | 22,115,474 | -0.44(-0.28%) |
Aug 09, 2018 | 155.57 | 156.55 | 155.48 | 155.89 | 11,247,802 | +0.40(+0.26%) |
Aug 08, 2018 | 155.63 | 155.88 | 154.49 | 155.50 | 15,938,452 | -0.14(-0.09%) |
Aug 07, 2018 | 155.79 | 156.35 | 155.52 | 155.63 | 16,205,659 | +0.37(+0.24%) |
Aug 06, 2018 | 154.29 | 155.44 | 153.95 | 155.26 | 17,552,406 | +0.86(+0.56%) |
Aug 03, 2018 | 155.11 | 155.60 | 153.68 | 154.40 | 23,422,882 | -0.54(-0.35%) |
Aug 02, 2018 | 153.07 | 155.16 | 153.06 | 154.94 | 19,709,620 | +1.12(+0.73%) |