Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 207.09 | 208.65 | 206.43 | 208.14 | 3,632,242 | +1.94(+0.94%) |
Sep 27, 2019 | 207.77 | 207.90 | 205.54 | 206.20 | 3,513,904 | +0.06(+0.03%) |
Sep 26, 2019 | 206.04 | 207.33 | 205.43 | 206.14 | 4,886,039 | +1.52(+0.74%) |
Sep 25, 2019 | 203.27 | 204.93 | 201.39 | 204.62 | 4,424,847 | +2.41(+1.19%) |
Sep 24, 2019 | 204.66 | 206.54 | 201.64 | 202.21 | 5,036,805 | -0.75(-0.37%) |
Sep 23, 2019 | 201.09 | 203.76 | 200.90 | 202.96 | 3,294,436 | +1.42(+0.70%) |
Sep 20, 2019 | 204.52 | 206.37 | 201.15 | 201.54 | 8,691,679 | -3.09(-1.51%) |
Sep 19, 2019 | 207.36 | 207.58 | 204.49 | 204.64 | 3,628,370 | -2.43(-1.17%) |
Sep 18, 2019 | 206.66 | 207.70 | 205.44 | 207.07 | 3,815,923 | +0.56(+0.27%) |
Sep 17, 2019 | 203.44 | 206.62 | 203.16 | 206.51 | 4,242,872 | -0.70(-0.34%) |
Sep 16, 2019 | 208.77 | 209.56 | 206.87 | 207.21 | 3,478,219 | -2.68(-1.28%) |
Sep 13, 2019 | 210.21 | 210.78 | 208.41 | 209.90 | 4,242,168 | +0.16(+0.08%) |
Sep 12, 2019 | 209.39 | 211.25 | 209.12 | 209.73 | 3,752,251 | +1.02(+0.49%) |
Sep 11, 2019 | 208.95 | 209.63 | 207.24 | 208.71 | 3,318,708 | -0.30(-0.15%) |
Sep 10, 2019 | 208.34 | 209.03 | 206.06 | 209.02 | 4,693,832 | +0.12(+0.06%) |
Sep 09, 2019 | 207.67 | 209.80 | 206.39 | 208.90 | 4,959,429 | +1.56(+0.75%) |
Sep 06, 2019 | 205.16 | 207.55 | 204.42 | 207.34 | 3,609,326 | +2.67(+1.31%) |
Sep 05, 2019 | 203.01 | 205.23 | 202.96 | 204.66 | 3,760,629 | +3.59(+1.78%) |
Sep 04, 2019 | 200.90 | 201.08 | 197.96 | 201.08 | 3,508,065 | +1.29(+0.65%) |
Sep 03, 2019 | 201.91 | 202.96 | 199.17 | 199.78 | 4,642,526 | -3.42(-1.68%) |
Aug 30, 2019 | 203.67 | 204.42 | 202.12 | 203.21 | 4,227,473 | +0.53(+0.26%) |
Aug 29, 2019 | 199.63 | 203.02 | 199.51 | 202.68 | 4,693,262 | +4.79(+2.42%) |
Aug 28, 2019 | 194.27 | 198.02 | 193.58 | 197.90 | 3,446,180 | +3.34(+1.71%) |
Aug 27, 2019 | 195.75 | 196.52 | 194.29 | 194.56 | 4,837,086 | -0.39(-0.20%) |
Aug 26, 2019 | 194.78 | 195.71 | 192.75 | 194.95 | 4,127,508 | +1.05(+0.54%) |
Aug 23, 2019 | 196.07 | 196.93 | 192.60 | 193.90 | 6,471,702 | -3.16(-1.61%) |
Aug 22, 2019 | 196.20 | 198.52 | 196.05 | 197.07 | 5,097,291 | +0.55(+0.28%) |
Aug 21, 2019 | 195.02 | 196.94 | 193.27 | 196.51 | 8,904,915 | +2.95(+1.52%) |
Aug 20, 2019 | 190.36 | 194.24 | 189.18 | 193.56 | 13,967,697 | +8.15(+4.40%) |
Aug 19, 2019 | 184.55 | 186.19 | 183.05 | 185.41 | 7,183,693 | +3.83(+2.11%) |
Aug 16, 2019 | 181.67 | 182.27 | 179.81 | 181.58 | 4,591,081 | +1.66(+0.92%) |
Aug 15, 2019 | 181.00 | 181.68 | 177.48 | 179.92 | 4,710,242 | +0.18(+0.10%) |
Aug 14, 2019 | 182.30 | 183.10 | 179.67 | 179.74 | 5,138,281 | -6.01(-3.23%) |
Aug 13, 2019 | 183.95 | 188.69 | 182.59 | 185.75 | 4,381,111 | +1.21(+0.66%) |
Aug 12, 2019 | 185.55 | 186.92 | 183.81 | 184.54 | 1,935,611 | -2.72(-1.45%) |
Aug 09, 2019 | 188.53 | 189.39 | 185.41 | 187.26 | 3,265,965 | -1.38(-0.73%) |
Aug 08, 2019 | 186.97 | 188.75 | 186.10 | 188.64 | 3,328,899 | +3.26(+1.76%) |
Aug 07, 2019 | 183.71 | 185.90 | 181.12 | 185.38 | 4,375,232 | -0.79(-0.43%) |
Aug 06, 2019 | 182.79 | 186.43 | 182.34 | 186.17 | 4,089,866 | +3.44(+1.88%) |
Aug 05, 2019 | 186.82 | 187.23 | 181.96 | 182.73 | 5,105,450 | -6.43(-3.40%) |
Aug 02, 2019 | 188.90 | 190.04 | 188.20 | 189.16 | 3,235,458 | -0.61(-0.32%) |
Aug 01, 2019 | 190.93 | 194.03 | 189.04 | 189.76 | 3,848,274 | -0.77(-0.40%) |
Jul 31, 2019 | 192.90 | 194.19 | 189.17 | 190.53 | 3,842,597 | -3.27(-1.69%) |
Jul 30, 2019 | 193.94 | 194.90 | 193.36 | 193.80 | 2,436,655 | -0.61(-0.31%) |
Jul 29, 2019 | 193.29 | 194.61 | 192.90 | 194.41 | 2,699,499 | +1.01(+0.52%) |
Jul 26, 2019 | 192.17 | 193.67 | 190.90 | 193.40 | 3,000,717 | +1.21(+0.63%) |
Jul 25, 2019 | 191.06 | 192.52 | 190.48 | 192.19 | 2,619,272 | +0.75(+0.39%) |
Jul 24, 2019 | 190.08 | 191.51 | 189.98 | 191.44 | 2,475,437 | +1.45(+0.77%) |
Jul 23, 2019 | 189.53 | 190.92 | 188.78 | 189.99 | 2,904,978 | +1.61(+0.86%) |
Jul 22, 2019 | 189.91 | 190.15 | 187.58 | 188.37 | 3,101,890 | -1.58(-0.83%) |
Jul 19, 2019 | 191.40 | 191.90 | 189.85 | 189.95 | 3,650,658 | -1.25(-0.65%) |
Jul 18, 2019 | 192.14 | 192.79 | 189.92 | 191.20 | 3,442,641 | -1.04(-0.54%) |
Jul 17, 2019 | 193.24 | 194.00 | 192.24 | 192.24 | 3,406,806 | -1.47(-0.76%) |
Jul 16, 2019 | 193.75 | 194.69 | 193.24 | 193.71 | 2,980,362 | -1.28(-0.66%) |
Jul 15, 2019 | 195.22 | 195.53 | 193.31 | 195.00 | 3,522,148 | +0.42(+0.22%) |
Jul 12, 2019 | 191.70 | 194.60 | 191.35 | 194.58 | 4,968,259 | +3.74(+1.96%) |
Jul 11, 2019 | 189.25 | 190.88 | 188.15 | 190.84 | 3,869,294 | +2.93(+1.56%) |
Jul 10, 2019 | 187.88 | 188.42 | 186.20 | 187.91 | 3,877,353 | -1.11(-0.59%) |
Jul 09, 2019 | 188.96 | 190.21 | 188.31 | 189.02 | 2,688,954 | -0.81(-0.43%) |
Jul 08, 2019 | 188.11 | 190.31 | 187.77 | 189.84 | 3,033,721 | +1.29(+0.69%) |
Jul 05, 2019 | 187.21 | 189.18 | 187.00 | 188.54 | 2,857,495 | -0.57(-0.30%) |
Jul 03, 2019 | 187.08 | 189.69 | 186.97 | 189.11 | 2,449,137 | +1.75(+0.93%) |
Jul 02, 2019 | 187.45 | 187.47 | 185.87 | 187.37 | 3,544,794 | -0.12(-0.07%) |
Jul 01, 2019 | 186.97 | 189.30 | 185.61 | 187.49 | 4,598,483 | +2.06(+1.11%) |
Jun 28, 2019 | 185.25 | 186.35 | 184.91 | 185.43 | 12,414,368 | +0.85(+0.46%) |
Jun 27, 2019 | 185.11 | 185.46 | 183.68 | 184.58 | 2,564,723 | +0.53(+0.29%) |
Jun 26, 2019 | 183.09 | 184.85 | 182.47 | 184.05 | 3,444,520 | +1.50(+0.82%) |
Jun 25, 2019 | 183.94 | 184.66 | 182.07 | 182.55 | 4,024,155 | -0.68(-0.37%) |
Jun 24, 2019 | 185.59 | 186.58 | 182.89 | 183.23 | 5,544,224 | -3.47(-1.86%) |
Jun 21, 2019 | 188.36 | 189.01 | 186.42 | 186.70 | 11,052,802 | -1.66(-0.88%) |
Jun 20, 2019 | 186.86 | 188.72 | 186.62 | 188.35 | 5,799,485 | +2.95(+1.59%) |
Jun 19, 2019 | 185.37 | 185.88 | 183.59 | 185.40 | 4,091,770 | +0.41(+0.22%) |
Jun 18, 2019 | 185.55 | 187.39 | 184.66 | 184.99 | 4,364,230 | +0.44(+0.24%) |
Jun 17, 2019 | 184.56 | 186.16 | 183.67 | 184.55 | 5,181,944 | +1.08(+0.59%) |
Jun 14, 2019 | 179.49 | 184.12 | 179.49 | 183.47 | 5,493,819 | +3.05(+1.69%) |
Jun 13, 2019 | 178.28 | 180.71 | 177.83 | 180.42 | 4,072,474 | +3.04(+1.71%) |
Jun 12, 2019 | 177.26 | 178.49 | 176.52 | 177.38 | 2,861,689 | +0.83(+0.47%) |
Jun 11, 2019 | 177.45 | 179.07 | 174.62 | 176.55 | 4,159,253 | -0.03(-0.02%) |
Jun 10, 2019 | 177.04 | 178.19 | 175.93 | 176.59 | 3,537,897 | +0.67(+0.38%) |
Jun 07, 2019 | 175.83 | 177.45 | 174.94 | 175.92 | 3,950,449 | +0.12(+0.07%) |
Jun 06, 2019 | 175.34 | 176.23 | 173.83 | 175.80 | 4,186,244 | +0.43(+0.24%) |
Jun 05, 2019 | 172.98 | 175.40 | 172.15 | 175.37 | 4,153,166 | +2.50(+1.44%) |
Jun 04, 2019 | 169.63 | 173.10 | 169.49 | 172.88 | 5,780,469 | +5.03(+3.00%) |
Jun 03, 2019 | 167.80 | 169.88 | 167.12 | 167.85 | 5,218,239 | -0.25(-0.15%) |
May 31, 2019 | 167.91 | 168.49 | 167.04 | 168.09 | 4,157,963 | -1.09(-0.64%) |
May 30, 2019 | 168.34 | 170.44 | 168.31 | 169.18 | 3,421,206 | +0.97(+0.57%) |
May 29, 2019 | 168.48 | 169.87 | 166.48 | 168.22 | 5,061,569 | -1.38(-0.81%) |
May 28, 2019 | 172.11 | 173.96 | 169.42 | 169.60 | 5,688,610 | -1.81(-1.05%) |
May 24, 2019 | 170.48 | 171.65 | 168.59 | 171.41 | 4,239,959 | +1.41(+0.83%) |
May 23, 2019 | 166.85 | 170.48 | 164.96 | 170.00 | 8,560,301 | +2.74(+1.64%) |
May 22, 2019 | 168.66 | 170.19 | 166.50 | 167.26 | 6,444,526 | -2.25(-1.33%) |
May 21, 2019 | 165.69 | 170.46 | 164.99 | 169.51 | 9,662,968 | +0.44(+0.26%) |
May 20, 2019 | 169.23 | 170.76 | 168.77 | 169.07 | 5,399,863 | -1.44(-0.85%) |
May 17, 2019 | 168.99 | 172.21 | 168.89 | 170.51 | 5,899,756 | +0.18(+0.10%) |
May 16, 2019 | 170.41 | 172.62 | 170.18 | 170.34 | 4,352,065 | +0.55(+0.32%) |
May 15, 2019 | 168.94 | 170.72 | 168.47 | 169.79 | 3,790,095 | +0.12(+0.07%) |
May 14, 2019 | 168.67 | 170.67 | 168.24 | 169.66 | 3,939,359 | +1.13(+0.67%) |
May 13, 2019 | 169.11 | 169.70 | 167.47 | 168.53 | 3,756,479 | -3.75(-2.18%) |
May 10, 2019 | 171.07 | 173.09 | 168.24 | 172.28 | 4,363,517 | +0.00(+0.00%) |
May 09, 2019 | 171.16 | 172.72 | 169.64 | 172.28 | 3,295,470 | -0.52(-0.30%) |
May 08, 2019 | 172.20 | 174.08 | 171.49 | 172.81 | 3,526,559 | +0.35(+0.21%) |
May 07, 2019 | 174.20 | 175.00 | 170.85 | 172.45 | 5,220,051 | -4.30(-2.43%) |
May 06, 2019 | 175.97 | 177.02 | 175.59 | 176.75 | 2,958,489 | -0.82(-0.46%) |
May 03, 2019 | 178.85 | 179.13 | 177.37 | 177.58 | 4,047,618 | -0.40(-0.22%) |
May 02, 2019 | 176.46 | 178.02 | 176.02 | 177.98 | 3,173,756 | +1.96(+1.11%) |
May 01, 2019 | 179.91 | 180.20 | 175.90 | 176.02 | 5,245,123 | -4.34(-2.41%) |
Apr 30, 2019 | 178.45 | 180.40 | 177.78 | 180.36 | 3,856,905 | +1.36(+0.76%) |
Apr 29, 2019 | 180.01 | 180.45 | 177.38 | 178.99 | 4,275,102 | -1.28(-0.71%) |
Apr 26, 2019 | 182.29 | 182.52 | 180.04 | 180.28 | 4,021,077 | -2.56(-1.40%) |
Apr 25, 2019 | 182.40 | 183.92 | 181.56 | 182.84 | 3,718,199 | -0.20(-0.11%) |
Apr 24, 2019 | 182.54 | 184.42 | 181.99 | 183.03 | 3,106,979 | +0.59(+0.33%) |
Apr 23, 2019 | 181.63 | 183.57 | 180.12 | 182.44 | 4,181,784 | +1.12(+0.62%) |
Apr 22, 2019 | 180.72 | 182.62 | 180.62 | 181.31 | 2,929,905 | -0.78(-0.43%) |
Apr 18, 2019 | 182.41 | 183.97 | 181.60 | 182.09 | 3,571,680 | -0.79(-0.43%) |
Apr 17, 2019 | 181.81 | 183.14 | 181.79 | 182.88 | 3,422,411 | +1.84(+1.02%) |
Apr 16, 2019 | 181.73 | 182.39 | 180.88 | 181.04 | 3,694,959 | -0.34(-0.19%) |
Apr 15, 2019 | 180.76 | 181.63 | 180.09 | 181.38 | 3,443,468 | +0.89(+0.50%) |
Apr 12, 2019 | 178.97 | 180.85 | 178.97 | 180.49 | 3,498,833 | +2.10(+1.18%) |
Apr 11, 2019 | 176.99 | 178.41 | 176.22 | 178.39 | 2,784,474 | +1.81(+1.03%) |
Apr 10, 2019 | 178.20 | 178.50 | 175.33 | 176.58 | 4,051,796 | -1.30(-0.73%) |
Apr 09, 2019 | 179.08 | 179.48 | 177.49 | 177.88 | 4,203,290 | -2.35(-1.30%) |
Apr 08, 2019 | 178.29 | 180.44 | 178.18 | 180.22 | 3,434,456 | +1.32(+0.74%) |
Apr 05, 2019 | 177.84 | 179.85 | 177.62 | 178.91 | 4,083,082 | +1.43(+0.80%) |
Apr 04, 2019 | 176.20 | 177.52 | 175.33 | 177.48 | 3,544,937 | +1.63(+0.93%) |
Apr 03, 2019 | 172.64 | 176.01 | 171.87 | 175.85 | 5,173,032 | +3.81(+2.21%) |
Apr 02, 2019 | 173.10 | 173.10 | 171.78 | 172.04 | 3,069,532 | -1.18(-0.68%) |
Apr 01, 2019 | 170.88 | 173.45 | 170.75 | 173.22 | 6,077,276 | +3.32(+1.95%) |
Mar 29, 2019 | 168.98 | 170.03 | 168.35 | 169.90 | 5,279,026 | +1.62(+0.96%) |
Mar 28, 2019 | 168.15 | 169.47 | 167.48 | 168.28 | 3,756,263 | +0.72(+0.43%) |
Mar 27, 2019 | 167.92 | 169.65 | 166.80 | 167.56 | 4,734,029 | -0.08(-0.05%) |
Mar 26, 2019 | 168.84 | 170.17 | 167.11 | 167.64 | 4,679,372 | -0.30(-0.18%) |
Mar 25, 2019 | 167.12 | 169.74 | 166.91 | 167.94 | 4,343,337 | +0.82(+0.49%) |
Mar 22, 2019 | 167.62 | 170.04 | 167.05 | 167.12 | 5,843,397 | -1.08(-0.64%) |
Mar 21, 2019 | 164.24 | 168.23 | 164.24 | 168.20 | 5,371,357 | +3.43(+2.08%) |
Mar 20, 2019 | 163.18 | 165.68 | 162.41 | 164.78 | 5,389,712 | +1.75(+1.07%) |
Mar 19, 2019 | 163.08 | 164.53 | 162.46 | 163.03 | 5,011,112 | +0.63(+0.39%) |
Mar 18, 2019 | 161.61 | 162.46 | 161.44 | 162.40 | 4,850,199 | +1.05(+0.65%) |
Mar 15, 2019 | 161.41 | 161.58 | 158.99 | 161.35 | 9,102,455 | +0.55(+0.34%) |
Mar 14, 2019 | 160.51 | 160.91 | 159.82 | 160.80 | 4,961,459 | +0.42(+0.26%) |
Mar 13, 2019 | 162.24 | 162.72 | 160.33 | 160.38 | 5,114,111 | -1.33(-0.82%) |
Mar 12, 2019 | 161.21 | 161.95 | 160.24 | 161.71 | 4,296,532 | +1.37(+0.86%) |
Mar 11, 2019 | 159.95 | 161.01 | 159.25 | 160.34 | 4,398,121 | +1.06(+0.67%) |
Mar 08, 2019 | 159.50 | 159.87 | 157.77 | 159.28 | 4,399,991 | -1.12(-0.70%) |
Mar 07, 2019 | 162.05 | 162.26 | 159.58 | 160.40 | 4,689,952 | -1.71(-1.05%) |
Mar 06, 2019 | 162.18 | 162.56 | 161.57 | 162.11 | 5,072,575 | +0.40(+0.24%) |
Mar 05, 2019 | 161.92 | 162.70 | 161.05 | 161.71 | 3,985,730 | +0.17(+0.10%) |
Mar 04, 2019 | 163.65 | 163.68 | 160.04 | 161.54 | 5,742,081 | -1.19(-0.73%) |
Mar 01, 2019 | 163.31 | 163.96 | 160.71 | 162.74 | 6,236,905 | +0.03(+0.02%) |
Feb 28, 2019 | 161.36 | 162.76 | 160.93 | 162.71 | 8,602,087 | +1.29(+0.80%) |
Feb 27, 2019 | 165.14 | 165.67 | 161.02 | 161.42 | 9,973,255 | -4.07(-2.46%) |
Feb 26, 2019 | 163.11 | 165.64 | 160.66 | 165.49 | 15,387,680 | -1.48(-0.88%) |
Feb 25, 2019 | 169.40 | 169.99 | 166.95 | 166.97 | 7,038,497 | -2.12(-1.25%) |
Feb 22, 2019 | 168.47 | 169.22 | 168.41 | 169.09 | 3,779,418 | +0.50(+0.30%) |
Feb 21, 2019 | 168.61 | 169.07 | 167.52 | 168.58 | 3,519,557 | -0.03(-0.02%) |
Feb 20, 2019 | 169.09 | 169.09 | 167.96 | 168.61 | 4,517,083 | -0.42(-0.25%) |
Feb 19, 2019 | 168.49 | 169.79 | 168.11 | 169.03 | 4,356,020 | -0.05(-0.03%) |
Feb 15, 2019 | 166.87 | 169.29 | 166.15 | 169.09 | 5,686,650 | +4.11(+2.49%) |
Feb 14, 2019 | 164.79 | 166.04 | 163.47 | 164.97 | 2,959,097 | -0.61(-0.37%) |
Feb 13, 2019 | 163.73 | 165.82 | 163.40 | 165.59 | 4,718,484 | +2.54(+1.56%) |
Feb 12, 2019 | 161.57 | 163.82 | 161.29 | 163.05 | 4,264,967 | +2.28(+1.42%) |
Feb 11, 2019 | 162.59 | 162.96 | 160.61 | 160.76 | 4,156,725 | -1.42(-0.88%) |
Feb 08, 2019 | 160.88 | 162.22 | 160.59 | 162.19 | 3,177,278 | +0.41(+0.26%) |
Feb 07, 2019 | 161.48 | 162.52 | 160.35 | 161.77 | 3,178,383 | -0.57(-0.35%) |
Feb 06, 2019 | 164.07 | 164.07 | 161.76 | 162.34 | 3,495,283 | -1.47(-0.90%) |
Feb 05, 2019 | 164.25 | 164.34 | 162.32 | 163.81 | 4,546,022 | -0.03(-0.02%) |
Feb 04, 2019 | 161.97 | 163.85 | 161.57 | 163.85 | 3,456,055 | +1.81(+1.12%) |
Feb 01, 2019 | 161.74 | 162.72 | 160.68 | 162.04 | 5,135,144 | +0.74(+0.46%) |
Jan 31, 2019 | 159.51 | 162.30 | 159.13 | 161.30 | 5,842,810 | +1.19(+0.74%) |
Jan 30, 2019 | 158.61 | 161.89 | 158.00 | 160.11 | 5,914,052 | +2.19(+1.39%) |
Jan 29, 2019 | 157.28 | 158.33 | 156.52 | 157.92 | 4,193,416 | -0.12(-0.08%) |
Jan 28, 2019 | 157.29 | 158.19 | 155.92 | 158.05 | 4,655,290 | -0.50(-0.32%) |
Jan 25, 2019 | 158.00 | 158.96 | 156.97 | 158.55 | 5,123,083 | +2.73(+1.75%) |
Jan 24, 2019 | 155.56 | 156.03 | 154.06 | 155.81 | 4,392,227 | +0.35(+0.23%) |
Jan 23, 2019 | 155.20 | 156.49 | 153.39 | 155.46 | 5,587,206 | -0.19(-0.12%) |
Jan 22, 2019 | 155.99 | 156.97 | 154.12 | 155.66 | 7,137,288 | -2.17(-1.38%) |
Jan 18, 2019 | 155.54 | 158.23 | 154.84 | 157.83 | 7,249,575 | +4.14(+2.69%) |
Jan 17, 2019 | 152.93 | 154.21 | 151.16 | 153.69 | 7,350,125 | -1.91(-1.23%) |
Jan 16, 2019 | 155.64 | 156.38 | 154.56 | 155.59 | 4,610,449 | +0.50(+0.32%) |
Jan 15, 2019 | 154.75 | 156.28 | 153.98 | 155.09 | 5,689,543 | -2.06(-1.31%) |
Jan 14, 2019 | 156.08 | 157.52 | 155.47 | 157.15 | 4,361,518 | -0.53(-0.33%) |
Jan 11, 2019 | 156.38 | 158.42 | 155.66 | 157.68 | 3,737,774 | +0.31(+0.20%) |
Jan 10, 2019 | 156.46 | 157.53 | 154.98 | 157.37 | 4,056,700 | -0.59(-0.37%) |
Jan 09, 2019 | 156.32 | 159.31 | 155.65 | 157.96 | 5,593,266 | +1.62(+1.03%) |
Jan 08, 2019 | 156.94 | 157.84 | 154.34 | 156.34 | 5,349,071 | +0.75(+0.48%) |
Jan 07, 2019 | 152.77 | 156.60 | 152.77 | 155.59 | 5,590,437 | +3.00(+1.97%) |
Jan 04, 2019 | 149.56 | 153.57 | 148.99 | 152.59 | 5,419,033 | +4.40(+2.97%) |
Jan 03, 2019 | 151.02 | 151.02 | 147.83 | 148.19 | 5,486,739 | -3.34(-2.20%) |
Jan 02, 2019 | 149.15 | 152.20 | 148.57 | 151.53 | 4,825,000 | +0.52(+0.34%) |
Dec 31, 2018 | 150.70 | 152.25 | 149.98 | 151.01 | 4,785,716 | +1.41(+0.94%) |
Dec 28, 2018 | 150.48 | 152.15 | 148.18 | 149.60 | 5,179,292 | -0.09(-0.06%) |
Dec 27, 2018 | 146.28 | 149.81 | 143.57 | 149.69 | 5,767,477 | +1.79(+1.21%) |
Dec 26, 2018 | 140.14 | 147.90 | 140.13 | 147.90 | 6,987,085 | +8.91(+6.41%) |
Dec 24, 2018 | 140.76 | 141.85 | 138.94 | 138.98 | 5,174,058 | -2.06(-1.46%) |
Dec 21, 2018 | 143.09 | 147.61 | 140.77 | 141.04 | 14,830,600 | -3.24(-2.24%) |
Dec 20, 2018 | 146.14 | 147.04 | 142.58 | 144.28 | 8,725,096 | -2.99(-2.03%) |
Dec 19, 2018 | 150.22 | 153.76 | 146.57 | 147.26 | 7,955,371 | -2.18(-1.46%) |
Dec 18, 2018 | 148.44 | 151.12 | 148.09 | 149.44 | 5,076,419 | +1.82(+1.23%) |
Dec 17, 2018 | 150.73 | 151.16 | 146.71 | 147.62 | 6,407,877 | -3.80(-2.51%) |
Dec 14, 2018 | 152.03 | 153.92 | 151.12 | 151.42 | 4,852,962 | -1.39(-0.91%) |
Dec 13, 2018 | 153.19 | 153.72 | 151.23 | 152.81 | 6,260,119 | -0.30(-0.20%) |
Dec 12, 2018 | 152.70 | 155.44 | 151.88 | 153.11 | 6,727,518 | +1.76(+1.16%) |
Dec 11, 2018 | 153.19 | 154.33 | 150.50 | 151.35 | 5,407,857 | +0.46(+0.30%) |
Dec 10, 2018 | 152.39 | 152.91 | 147.41 | 150.89 | 6,112,797 | -0.97(-0.64%) |
Dec 07, 2018 | 154.11 | 156.75 | 151.38 | 151.86 | 7,084,134 | -2.79(-1.80%) |
Dec 06, 2018 | 152.48 | 154.72 | 149.81 | 154.65 | 8,546,868 | +0.58(+0.38%) |
Dec 04, 2018 | 159.13 | 160.16 | 153.41 | 154.06 | 8,032,516 | -5.66(-3.54%) |
Dec 03, 2018 | 161.09 | 161.27 | 157.62 | 159.72 | 8,318,825 | +1.25(+0.79%) |
Nov 30, 2018 | 154.46 | 158.52 | 153.90 | 158.48 | 10,174,824 | +4.10(+2.65%) |
Nov 29, 2018 | 155.38 | 155.80 | 153.73 | 154.38 | 4,924,050 | -1.56(-1.00%) |
Nov 28, 2018 | 151.97 | 156.13 | 149.95 | 155.94 | 8,111,294 | +4.61(+3.04%) |
Nov 27, 2018 | 147.74 | 151.47 | 147.49 | 151.33 | 8,106,757 | +2.97(+2.00%) |
Nov 26, 2018 | 148.69 | 150.61 | 147.53 | 148.36 | 7,027,717 | +0.85(+0.57%) |
Nov 23, 2018 | 147.99 | 148.81 | 147.18 | 147.51 | 3,102,996 | -0.39(-0.27%) |
Nov 21, 2018 | 147.91 | 147.91 | 147.91 | 0 | +0.22(+0.15%) | |
Nov 20, 2018 | 147.86 | 150.27 | 145.90 | 147.69 | 9,912,531 | -3.97(-2.62%) |
Nov 19, 2018 | 154.38 | 156.28 | 150.53 | 151.66 | 6,953,286 | -3.00(-1.94%) |
Nov 16, 2018 | 152.00 | 155.16 | 151.59 | 154.65 | 7,823,364 | -0.30(-0.19%) |
Nov 15, 2018 | 156.39 | 156.97 | 151.67 | 154.95 | 9,911,945 | -2.22(-1.41%) |
Nov 14, 2018 | 159.53 | 159.79 | 156.51 | 157.17 | 8,638,458 | +0.79(+0.50%) |
Nov 13, 2018 | 154.90 | 158.67 | 151.01 | 156.38 | 16,330,570 | -0.38(-0.24%) |
Nov 12, 2018 | 161.82 | 163.33 | 156.40 | 156.76 | 8,682,236 | -5.73(-3.53%) |
Nov 09, 2018 | 164.52 | 164.66 | 161.59 | 162.49 | 5,449,731 | -1.76(-1.07%) |
Nov 08, 2018 | 163.48 | 164.85 | 162.25 | 164.24 | 4,622,480 | +0.67(+0.41%) |
Nov 07, 2018 | 160.57 | 163.97 | 159.06 | 163.57 | 5,349,305 | +4.56(+2.87%) |
Nov 06, 2018 | 158.94 | 159.57 | 157.30 | 159.01 | 3,821,762 | -0.16(-0.10%) |
Nov 05, 2018 | 158.15 | 159.36 | 156.64 | 159.17 | 4,400,504 | +1.97(+1.26%) |
Nov 02, 2018 | 159.41 | 159.88 | 154.97 | 157.19 | 5,414,705 | -0.46(-0.29%) |
Nov 01, 2018 | 154.49 | 158.01 | 153.67 | 157.66 | 5,980,464 | +4.00(+2.60%) |
Oct 31, 2018 | 155.49 | 156.25 | 153.40 | 153.66 | 7,255,753 | -0.31(-0.20%) |
Oct 30, 2018 | 151.28 | 154.14 | 150.82 | 153.97 | 6,475,321 | +2.66(+1.76%) |
Oct 29, 2018 | 151.79 | 153.75 | 149.35 | 151.31 | 6,769,559 | +0.85(+0.56%) |
Oct 26, 2018 | 154.53 | 154.93 | 149.31 | 150.47 | 10,842,344 | -5.98(-3.82%) |
Oct 25, 2018 | 155.09 | 157.69 | 154.49 | 156.44 | 5,975,955 | +1.84(+1.19%) |
Oct 24, 2018 | 156.01 | 159.33 | 154.03 | 154.61 | 7,765,213 | -1.36(-0.87%) |
Oct 23, 2018 | 153.56 | 156.81 | 153.27 | 155.97 | 8,017,661 | -0.19(-0.12%) |
Oct 22, 2018 | 157.97 | 158.48 | 155.12 | 156.16 | 5,570,394 | -0.96(-0.61%) |
Oct 19, 2018 | 157.55 | 158.12 | 156.01 | 157.12 | 8,017,266 | -0.52(-0.33%) |
Oct 18, 2018 | 160.98 | 161.97 | 156.84 | 157.64 | 10,601,200 | -4.13(-2.55%) |
Oct 17, 2018 | 165.68 | 166.58 | 160.73 | 161.77 | 10,282,071 | -7.35(-4.34%) |
Oct 16, 2018 | 167.59 | 169.56 | 166.52 | 169.12 | 4,644,226 | +2.10(+1.26%) |
Oct 15, 2018 | 168.05 | 168.87 | 166.60 | 167.01 | 4,169,637 | -1.13(-0.67%) |
Oct 12, 2018 | 168.39 | 169.13 | 166.13 | 168.15 | 6,238,500 | +2.38(+1.44%) |
Oct 11, 2018 | 169.23 | 171.82 | 164.66 | 165.76 | 6,673,926 | -3.46(-2.04%) |
Oct 10, 2018 | 173.95 | 174.06 | 168.92 | 169.22 | 7,047,326 | -1.79(-1.05%) |
Oct 09, 2018 | 172.94 | 174.01 | 170.87 | 171.01 | 5,112,471 | -2.32(-1.34%) |
Oct 08, 2018 | 171.44 | 173.56 | 170.41 | 173.34 | 4,270,701 | +1.77(+1.03%) |
Oct 05, 2018 | 173.91 | 174.47 | 169.98 | 171.56 | 5,742,071 | -2.16(-1.24%) |
Oct 04, 2018 | 177.92 | 178.01 | 173.22 | 173.72 | 6,862,722 | -4.27(-2.40%) |
Oct 03, 2018 | 180.11 | 180.37 | 177.92 | 178.00 | 4,764,244 | -0.88(-0.49%) |
Oct 02, 2018 | 181.27 | 181.75 | 178.81 | 178.88 | 5,068,109 | -2.49(-1.37%) |