Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 152.28 | 153.61 | 152.28 | 153.31 | 2,305,978 | +1.05(+0.69%) |
Sep 27, 2019 | 152.10 | 152.66 | 150.69 | 152.26 | 2,775,328 | +0.92(+0.61%) |
Sep 26, 2019 | 151.20 | 152.22 | 150.84 | 151.34 | 2,205,358 | +0.09(+0.06%) |
Sep 25, 2019 | 150.35 | 151.57 | 149.74 | 151.25 | 1,836,011 | +1.06(+0.71%) |
Sep 24, 2019 | 152.03 | 152.63 | 149.44 | 150.19 | 2,924,313 | -1.25(-0.83%) |
Sep 23, 2019 | 151.08 | 152.05 | 150.60 | 151.44 | 2,925,088 | -1.06(-0.70%) |
Sep 20, 2019 | 151.86 | 152.87 | 151.04 | 152.50 | 5,605,950 | +1.39(+0.92%) |
Sep 19, 2019 | 152.30 | 152.91 | 150.89 | 151.11 | 2,155,469 | -1.09(-0.71%) |
Sep 18, 2019 | 150.31 | 152.21 | 149.97 | 152.20 | 2,035,187 | +1.37(+0.91%) |
Sep 17, 2019 | 150.85 | 151.13 | 149.74 | 150.83 | 2,530,792 | +0.23(+0.15%) |
Sep 16, 2019 | 151.35 | 151.69 | 150.19 | 150.60 | 2,679,335 | -1.36(-0.89%) |
Sep 13, 2019 | 153.07 | 153.29 | 151.75 | 151.96 | 3,023,427 | -0.83(-0.55%) |
Sep 12, 2019 | 155.42 | 155.85 | 152.59 | 152.79 | 3,065,311 | -2.40(-1.55%) |
Sep 11, 2019 | 153.84 | 155.27 | 153.31 | 155.19 | 4,466,511 | +1.51(+0.98%) |
Sep 10, 2019 | 152.79 | 153.71 | 151.23 | 153.68 | 4,659,132 | -0.05(-0.03%) |
Sep 09, 2019 | 155.75 | 156.51 | 153.18 | 153.73 | 5,509,177 | -1.36(-0.88%) |
Sep 06, 2019 | 154.90 | 155.66 | 154.51 | 155.09 | 3,672,589 | +0.72(+0.46%) |
Sep 05, 2019 | 152.78 | 154.91 | 152.69 | 154.37 | 4,979,148 | +2.93(+1.93%) |
Sep 04, 2019 | 149.67 | 151.98 | 149.67 | 151.44 | 4,386,613 | +3.27(+2.21%) |
Sep 03, 2019 | 148.16 | 149.02 | 147.38 | 148.17 | 3,089,627 | -0.99(-0.66%) |
Aug 30, 2019 | 149.50 | 150.09 | 148.69 | 149.16 | 3,483,756 | +0.93(+0.62%) |
Aug 29, 2019 | 146.32 | 148.60 | 145.83 | 148.24 | 4,325,520 | +3.67(+2.54%) |
Aug 28, 2019 | 142.41 | 144.97 | 141.77 | 144.57 | 2,608,389 | +1.88(+1.31%) |
Aug 27, 2019 | 143.26 | 143.34 | 141.57 | 142.69 | 2,792,503 | +0.52(+0.36%) |
Aug 26, 2019 | 143.04 | 143.19 | 140.36 | 142.18 | 3,414,709 | +0.38(+0.27%) |
Aug 23, 2019 | 146.32 | 147.04 | 140.89 | 141.79 | 4,793,117 | -5.81(-3.93%) |
Aug 22, 2019 | 149.22 | 149.41 | 146.41 | 147.60 | 2,141,090 | -0.81(-0.54%) |
Aug 21, 2019 | 149.50 | 149.50 | 147.49 | 148.41 | 1,911,736 | +0.29(+0.20%) |
Aug 20, 2019 | 150.06 | 150.28 | 148.05 | 148.12 | 1,905,113 | -2.16(-1.44%) |
Aug 19, 2019 | 151.51 | 151.62 | 149.96 | 150.28 | 1,817,902 | +0.75(+0.50%) |
Aug 16, 2019 | 148.43 | 150.01 | 147.89 | 149.53 | 1,929,276 | +2.50(+1.70%) |
Aug 15, 2019 | 147.98 | 148.50 | 145.97 | 147.03 | 2,450,552 | -0.86(-0.58%) |
Aug 14, 2019 | 149.69 | 150.37 | 147.84 | 147.89 | 2,725,085 | -3.55(-2.35%) |
Aug 13, 2019 | 148.68 | 153.29 | 148.31 | 151.44 | 3,585,404 | +2.69(+1.81%) |
Aug 12, 2019 | 149.14 | 150.44 | 148.24 | 148.75 | 1,481,380 | -1.51(-1.01%) |
Aug 09, 2019 | 150.46 | 151.16 | 148.98 | 150.26 | 1,998,865 | -0.31(-0.20%) |
Aug 08, 2019 | 148.39 | 150.96 | 148.04 | 150.57 | 2,693,950 | +3.26(+2.22%) |
Aug 07, 2019 | 146.92 | 147.71 | 145.22 | 147.31 | 3,415,441 | -1.02(-0.69%) |
Aug 06, 2019 | 147.29 | 149.24 | 147.15 | 148.32 | 3,998,409 | +2.26(+1.55%) |
Aug 05, 2019 | 148.92 | 149.65 | 145.05 | 146.06 | 3,647,209 | -5.41(-3.57%) |
Aug 02, 2019 | 152.26 | 152.41 | 150.24 | 151.47 | 2,389,853 | -1.39(-0.91%) |
Aug 01, 2019 | 154.97 | 156.70 | 152.59 | 152.86 | 3,052,307 | -2.62(-1.69%) |
Jul 31, 2019 | 156.40 | 156.85 | 153.42 | 155.48 | 3,213,076 | -1.31(-0.83%) |
Jul 30, 2019 | 157.07 | 157.73 | 156.28 | 156.79 | 1,590,031 | -0.56(-0.36%) |
Jul 29, 2019 | 156.75 | 157.65 | 156.31 | 157.35 | 1,685,688 | +0.83(+0.53%) |
Jul 26, 2019 | 156.44 | 156.63 | 155.66 | 156.52 | 1,951,059 | -0.14(-0.09%) |
Jul 25, 2019 | 157.37 | 157.47 | 155.98 | 156.66 | 1,951,303 | -0.17(-0.11%) |
Jul 24, 2019 | 157.10 | 158.05 | 156.69 | 156.84 | 1,942,580 | -0.81(-0.51%) |
Jul 23, 2019 | 157.96 | 158.30 | 156.39 | 157.65 | 2,308,504 | +1.15(+0.74%) |
Jul 22, 2019 | 155.99 | 157.31 | 155.46 | 156.49 | 1,956,828 | +0.53(+0.34%) |
Jul 19, 2019 | 156.91 | 157.77 | 155.90 | 155.96 | 3,369,709 | -0.80(-0.51%) |
Jul 18, 2019 | 153.81 | 156.76 | 152.99 | 156.76 | 4,578,857 | +4.74(+3.12%) |
Jul 17, 2019 | 157.39 | 157.46 | 151.93 | 152.02 | 6,073,270 | -5.55(-3.52%) |
Jul 16, 2019 | 157.77 | 158.58 | 157.14 | 157.57 | 2,206,124 | -0.21(-0.13%) |
Jul 15, 2019 | 159.90 | 159.90 | 157.35 | 157.78 | 1,850,107 | -1.92(-1.20%) |
Jul 12, 2019 | 157.55 | 159.75 | 157.55 | 159.70 | 2,437,104 | +2.34(+1.49%) |
Jul 11, 2019 | 157.62 | 157.80 | 156.19 | 157.36 | 2,691,344 | +0.07(+0.05%) |
Jul 10, 2019 | 158.78 | 159.52 | 157.21 | 157.29 | 2,069,315 | -0.96(-0.60%) |
Jul 09, 2019 | 157.77 | 158.46 | 157.40 | 158.24 | 1,770,198 | -0.14(-0.09%) |
Jul 08, 2019 | 158.94 | 158.95 | 157.59 | 158.38 | 1,745,726 | -0.83(-0.52%) |
Jul 05, 2019 | 159.77 | 159.98 | 157.48 | 159.21 | 1,340,784 | -1.63(-1.01%) |
Jul 03, 2019 | 159.37 | 160.90 | 158.86 | 160.84 | 1,375,280 | +1.60(+1.01%) |
Jul 02, 2019 | 159.57 | 160.01 | 158.81 | 159.23 | 1,560,659 | -0.17(-0.11%) |
Jul 01, 2019 | 159.24 | 159.57 | 158.37 | 159.41 | 1,790,772 | +2.00(+1.27%) |
Jun 28, 2019 | 157.04 | 158.12 | 156.87 | 157.40 | 3,938,943 | +0.68(+0.43%) |
Jun 27, 2019 | 156.94 | 157.43 | 156.16 | 156.73 | 2,009,409 | +0.22(+0.14%) |
Jun 26, 2019 | 157.37 | 157.58 | 156.46 | 156.50 | 2,014,018 | -0.32(-0.20%) |
Jun 25, 2019 | 157.79 | 158.14 | 156.54 | 156.82 | 2,045,083 | -0.60(-0.38%) |
Jun 24, 2019 | 157.13 | 158.23 | 157.06 | 157.42 | 1,991,674 | +0.27(+0.17%) |
Jun 21, 2019 | 159.47 | 159.48 | 156.47 | 157.15 | 4,230,105 | -1.78(-1.12%) |
Jun 20, 2019 | 159.05 | 159.90 | 157.89 | 158.94 | 4,696,721 | +0.79(+0.50%) |
Jun 19, 2019 | 158.35 | 158.81 | 157.10 | 158.14 | 2,426,209 | -0.31(-0.19%) |
Jun 18, 2019 | 156.47 | 159.06 | 156.10 | 158.45 | 3,198,565 | +3.06(+1.97%) |
Jun 17, 2019 | 156.31 | 156.42 | 155.09 | 155.39 | 1,826,235 | -0.41(-0.26%) |
Jun 14, 2019 | 155.92 | 156.43 | 154.26 | 155.80 | 1,805,201 | -0.34(-0.22%) |
Jun 13, 2019 | 156.48 | 156.50 | 155.37 | 156.14 | 1,553,641 | +0.26(+0.17%) |
Jun 12, 2019 | 154.81 | 156.12 | 154.56 | 155.88 | 1,742,274 | +1.13(+0.73%) |
Jun 11, 2019 | 155.51 | 156.34 | 153.62 | 154.75 | 1,915,222 | +0.33(+0.22%) |
Jun 10, 2019 | 156.41 | 156.84 | 154.35 | 154.42 | 3,345,049 | -0.88(-0.57%) |
Jun 07, 2019 | 154.10 | 156.19 | 154.10 | 155.30 | 2,249,430 | +1.80(+1.17%) |
Jun 06, 2019 | 152.79 | 153.88 | 152.29 | 153.50 | 2,472,629 | +0.77(+0.50%) |
Jun 05, 2019 | 152.49 | 152.98 | 151.66 | 152.73 | 3,003,130 | +1.14(+0.75%) |
Jun 04, 2019 | 151.51 | 152.18 | 150.51 | 151.60 | 2,994,696 | +1.52(+1.01%) |
Jun 03, 2019 | 148.29 | 150.53 | 148.15 | 150.08 | 2,645,172 | +1.95(+1.31%) |
May 31, 2019 | 147.62 | 148.96 | 147.54 | 148.14 | 2,102,463 | -1.03(-0.69%) |
May 30, 2019 | 148.45 | 149.43 | 148.39 | 149.16 | 2,164,866 | +0.97(+0.66%) |
May 29, 2019 | 147.60 | 148.88 | 146.67 | 148.19 | 2,803,961 | -0.80(-0.54%) |
May 28, 2019 | 150.44 | 151.12 | 148.70 | 148.99 | 4,300,769 | -1.28(-0.85%) |
May 24, 2019 | 151.24 | 151.34 | 150.15 | 150.27 | 2,220,148 | +0.22(+0.14%) |
May 23, 2019 | 150.53 | 150.81 | 149.06 | 150.06 | 3,012,901 | -1.85(-1.22%) |
May 22, 2019 | 152.05 | 152.96 | 151.63 | 151.90 | 2,509,445 | -0.26(-0.17%) |
May 21, 2019 | 152.39 | 153.03 | 151.68 | 152.16 | 2,827,052 | +0.88(+0.58%) |
May 20, 2019 | 151.98 | 152.49 | 150.74 | 151.28 | 2,297,983 | -1.19(-0.78%) |
May 17, 2019 | 151.87 | 153.61 | 151.49 | 152.48 | 2,335,389 | -0.75(-0.49%) |
May 16, 2019 | 152.40 | 154.36 | 152.32 | 153.23 | 3,380,336 | +1.26(+0.83%) |
May 15, 2019 | 149.83 | 152.53 | 149.41 | 151.97 | 2,083,592 | +1.09(+0.73%) |
May 14, 2019 | 149.77 | 151.88 | 149.65 | 150.87 | 2,481,392 | +1.20(+0.80%) |
May 13, 2019 | 151.16 | 151.54 | 148.31 | 149.67 | 4,129,697 | -4.32(-2.80%) |
May 10, 2019 | 152.31 | 154.41 | 150.75 | 153.99 | 2,610,580 | +1.11(+0.73%) |
May 09, 2019 | 151.82 | 152.97 | 150.89 | 152.87 | 3,298,887 | +0.03(+0.02%) |
May 08, 2019 | 152.13 | 153.81 | 152.07 | 152.85 | 3,231,887 | +0.46(+0.30%) |
May 07, 2019 | 153.14 | 154.11 | 151.51 | 152.39 | 5,220,614 | -2.48(-1.60%) |
May 06, 2019 | 152.96 | 155.65 | 152.76 | 154.87 | 3,345,997 | -0.83(-0.54%) |
May 03, 2019 | 153.94 | 155.79 | 153.78 | 155.70 | 4,601,785 | +1.94(+1.26%) |
May 02, 2019 | 152.89 | 153.91 | 152.13 | 153.76 | 4,928,248 | +0.39(+0.26%) |
May 01, 2019 | 155.90 | 156.42 | 153.27 | 153.37 | 4,193,313 | -2.41(-1.55%) |
Apr 30, 2019 | 155.22 | 156.12 | 154.75 | 155.78 | 4,070,113 | +0.97(+0.63%) |
Apr 29, 2019 | 154.23 | 155.32 | 154.11 | 154.81 | 3,280,450 | +0.27(+0.17%) |
Apr 26, 2019 | 152.67 | 154.58 | 152.52 | 154.54 | 3,012,945 | +1.64(+1.07%) |
Apr 25, 2019 | 153.15 | 153.38 | 151.28 | 152.90 | 3,723,080 | -0.78(-0.51%) |
Apr 24, 2019 | 154.11 | 154.42 | 153.47 | 153.68 | 4,263,473 | -0.47(-0.30%) |
Apr 23, 2019 | 150.95 | 154.32 | 150.74 | 154.15 | 4,646,981 | +3.20(+2.12%) |
Apr 22, 2019 | 150.95 | 152.00 | 150.28 | 150.94 | 3,638,830 | -0.74(-0.49%) |
Apr 18, 2019 | 150.30 | 152.40 | 148.84 | 151.68 | 7,107,483 | +5.54(+3.79%) |
Apr 17, 2019 | 146.52 | 147.72 | 145.94 | 146.14 | 3,578,804 | +0.03(+0.02%) |
Apr 16, 2019 | 145.87 | 146.17 | 145.46 | 146.12 | 3,351,951 | +0.77(+0.53%) |
Apr 15, 2019 | 146.02 | 146.13 | 145.16 | 145.35 | 2,667,087 | -0.42(-0.29%) |
Apr 12, 2019 | 145.26 | 145.91 | 144.81 | 145.77 | 2,361,582 | +1.41(+0.98%) |
Apr 11, 2019 | 143.71 | 144.49 | 143.26 | 144.36 | 1,957,424 | +0.84(+0.58%) |
Apr 10, 2019 | 144.27 | 144.27 | 142.84 | 143.52 | 2,653,874 | -0.79(-0.55%) |
Apr 09, 2019 | 144.61 | 144.92 | 144.04 | 144.31 | 2,153,923 | -1.09(-0.75%) |
Apr 08, 2019 | 144.63 | 145.44 | 144.04 | 145.40 | 2,066,558 | +0.32(+0.22%) |
Apr 05, 2019 | 145.00 | 145.51 | 144.61 | 145.08 | 1,945,061 | +0.56(+0.39%) |
Apr 04, 2019 | 143.78 | 144.76 | 143.36 | 144.51 | 2,192,711 | +0.70(+0.49%) |
Apr 03, 2019 | 145.01 | 145.30 | 143.69 | 143.81 | 4,252,393 | -0.67(-0.47%) |
Apr 02, 2019 | 144.74 | 144.94 | 143.43 | 144.48 | 3,714,559 | -0.39(-0.27%) |
Apr 01, 2019 | 143.55 | 145.14 | 143.34 | 144.87 | 2,667,831 | +2.29(+1.60%) |
Mar 29, 2019 | 142.82 | 143.09 | 141.74 | 142.58 | 3,014,505 | +0.34(+0.24%) |
Mar 28, 2019 | 141.42 | 142.36 | 140.87 | 142.24 | 2,428,851 | +1.28(+0.91%) |
Mar 27, 2019 | 141.16 | 142.02 | 140.14 | 140.96 | 3,079,440 | -0.33(-0.23%) |
Mar 26, 2019 | 140.74 | 141.64 | 140.48 | 141.29 | 2,468,119 | +1.39(+0.99%) |
Mar 25, 2019 | 139.90 | 141.07 | 139.61 | 139.90 | 2,283,274 | +0.09(+0.06%) |
Mar 22, 2019 | 141.40 | 141.60 | 139.62 | 139.81 | 2,709,443 | -2.35(-1.65%) |
Mar 21, 2019 | 140.29 | 142.57 | 140.05 | 142.16 | 2,175,513 | +1.94(+1.38%) |
Mar 20, 2019 | 141.03 | 141.47 | 139.65 | 140.22 | 2,645,127 | -0.85(-0.60%) |
Mar 19, 2019 | 141.42 | 141.90 | 140.56 | 141.07 | 3,003,344 | +0.28(+0.20%) |
Mar 18, 2019 | 139.41 | 140.94 | 138.98 | 140.80 | 2,641,888 | +1.42(+1.02%) |
Mar 15, 2019 | 139.20 | 139.97 | 139.09 | 139.38 | 5,893,032 | +0.09(+0.06%) |
Mar 14, 2019 | 139.38 | 139.63 | 138.50 | 139.29 | 2,962,539 | +0.19(+0.14%) |
Mar 13, 2019 | 138.44 | 139.46 | 138.03 | 139.10 | 2,824,288 | +1.38(+1.00%) |
Mar 12, 2019 | 137.78 | 138.50 | 137.09 | 137.72 | 2,030,812 | +0.28(+0.20%) |
Mar 11, 2019 | 135.48 | 137.48 | 135.07 | 137.44 | 3,112,835 | +1.44(+1.06%) |
Mar 08, 2019 | 135.72 | 136.20 | 134.92 | 136.01 | 3,255,367 | -0.80(-0.58%) |
Mar 07, 2019 | 137.78 | 138.03 | 136.05 | 136.80 | 3,989,713 | -1.13(-0.82%) |
Mar 06, 2019 | 138.26 | 139.08 | 137.93 | 137.94 | 4,379,518 | -0.37(-0.27%) |
Mar 05, 2019 | 138.63 | 139.24 | 137.82 | 138.30 | 3,769,392 | -0.31(-0.23%) |
Mar 04, 2019 | 140.67 | 140.84 | 138.15 | 138.62 | 4,534,561 | -1.09(-0.78%) |
Mar 01, 2019 | 139.06 | 139.83 | 138.74 | 139.71 | 3,773,203 | +1.48(+1.07%) |
Feb 28, 2019 | 138.25 | 138.68 | 137.64 | 138.23 | 3,082,858 | -0.47(-0.34%) |
Feb 27, 2019 | 138.04 | 138.83 | 137.37 | 138.71 | 1,952,108 | +0.61(+0.44%) |
Feb 26, 2019 | 138.07 | 138.90 | 137.83 | 138.10 | 2,213,929 | -0.13(-0.09%) |
Feb 25, 2019 | 138.35 | 138.78 | 137.93 | 138.22 | 2,577,478 | +0.77(+0.56%) |
Feb 22, 2019 | 137.50 | 137.81 | 136.72 | 137.45 | 3,197,074 | +0.53(+0.39%) |
Feb 21, 2019 | 137.75 | 137.94 | 136.44 | 136.92 | 3,016,544 | -1.03(-0.75%) |
Feb 20, 2019 | 136.84 | 138.19 | 136.55 | 137.95 | 2,938,514 | +1.16(+0.85%) |
Feb 19, 2019 | 136.19 | 137.21 | 136.00 | 136.79 | 2,778,447 | -0.03(-0.03%) |
Feb 15, 2019 | 135.65 | 136.83 | 135.28 | 136.83 | 3,405,735 | +2.50(+1.86%) |
Feb 14, 2019 | 134.69 | 135.33 | 133.83 | 134.33 | 2,365,151 | -0.86(-0.63%) |
Feb 13, 2019 | 134.75 | 136.26 | 134.47 | 135.19 | 3,092,323 | +1.00(+0.74%) |
Feb 12, 2019 | 133.15 | 134.32 | 132.94 | 134.19 | 2,974,858 | +1.68(+1.27%) |
Feb 11, 2019 | 132.96 | 133.26 | 132.12 | 132.51 | 3,336,600 | -0.12(-0.09%) |
Feb 08, 2019 | 132.06 | 132.65 | 131.36 | 132.62 | 4,428,442 | +0.41(+0.31%) |
Feb 07, 2019 | 131.79 | 132.88 | 131.41 | 132.21 | 3,318,679 | -0.67(-0.50%) |
Feb 06, 2019 | 132.96 | 133.41 | 132.34 | 132.88 | 3,526,540 | +0.19(+0.14%) |
Feb 05, 2019 | 132.44 | 132.70 | 131.55 | 132.70 | 3,319,803 | +0.68(+0.51%) |
Feb 04, 2019 | 128.94 | 132.09 | 128.90 | 132.02 | 5,249,112 | +2.87(+2.23%) |
Feb 01, 2019 | 132.71 | 132.97 | 128.81 | 129.14 | 6,203,695 | +0.96(+0.75%) |
Jan 31, 2019 | 127.44 | 128.56 | 126.95 | 128.18 | 3,890,616 | +0.31(+0.24%) |
Jan 30, 2019 | 127.14 | 128.29 | 125.78 | 127.87 | 3,486,154 | +1.37(+1.09%) |
Jan 29, 2019 | 125.70 | 126.91 | 125.39 | 126.49 | 2,716,758 | +1.12(+0.90%) |
Jan 28, 2019 | 125.24 | 125.65 | 123.93 | 125.37 | 3,897,567 | -1.10(-0.87%) |
Jan 25, 2019 | 127.17 | 127.35 | 126.21 | 126.47 | 3,593,872 | +0.47(+0.38%) |
Jan 24, 2019 | 125.73 | 126.73 | 125.35 | 125.99 | 3,032,921 | +0.39(+0.31%) |
Jan 23, 2019 | 125.67 | 126.09 | 124.25 | 125.60 | 3,323,783 | +0.82(+0.66%) |
Jan 22, 2019 | 125.80 | 125.97 | 123.78 | 124.78 | 3,581,718 | -1.81(-1.43%) |
Jan 18, 2019 | 126.53 | 127.19 | 125.26 | 126.59 | 6,075,059 | +1.76(+1.41%) |
Jan 17, 2019 | 122.54 | 125.50 | 122.43 | 124.83 | 2,888,007 | +1.66(+1.35%) |
Jan 16, 2019 | 122.73 | 123.78 | 122.49 | 123.17 | 2,528,676 | +0.22(+0.18%) |
Jan 15, 2019 | 122.65 | 123.29 | 121.85 | 122.95 | 2,063,880 | +0.14(+0.12%) |
Jan 14, 2019 | 121.67 | 123.19 | 121.35 | 122.81 | 3,474,338 | +0.22(+0.18%) |
Jan 11, 2019 | 122.04 | 122.93 | 121.74 | 122.58 | 2,118,135 | -0.35(-0.28%) |
Jan 10, 2019 | 120.67 | 123.10 | 120.18 | 122.93 | 2,408,849 | +1.81(+1.50%) |
Jan 09, 2019 | 121.55 | 122.03 | 120.54 | 121.12 | 2,233,149 | +0.56(+0.47%) |
Jan 08, 2019 | 121.42 | 122.16 | 119.87 | 120.56 | 2,953,880 | -0.25(-0.21%) |
Jan 07, 2019 | 119.89 | 121.37 | 118.83 | 120.81 | 3,299,480 | +0.67(+0.56%) |
Jan 04, 2019 | 118.36 | 120.52 | 117.85 | 120.14 | 4,015,415 | +4.06(+3.50%) |
Jan 03, 2019 | 117.89 | 118.68 | 115.19 | 116.08 | 3,566,950 | -1.57(-1.34%) |
Jan 02, 2019 | 116.19 | 117.88 | 115.57 | 117.65 | 3,088,188 | -0.26(-0.22%) |
Dec 31, 2018 | 117.41 | 117.94 | 116.44 | 117.91 | 2,464,939 | +1.21(+1.04%) |
Dec 28, 2018 | 117.91 | 118.76 | 116.24 | 116.69 | 3,091,875 | -0.72(-0.62%) |
Dec 27, 2018 | 113.89 | 117.47 | 113.20 | 117.42 | 3,618,134 | +1.79(+1.54%) |
Dec 26, 2018 | 111.57 | 115.66 | 110.20 | 115.63 | 3,854,791 | +4.23(+3.80%) |
Dec 24, 2018 | 114.77 | 115.11 | 111.22 | 111.40 | 3,180,845 | -4.11(-3.56%) |
Dec 21, 2018 | 116.03 | 118.20 | 115.42 | 115.52 | 7,735,794 | -1.10(-0.94%) |
Dec 20, 2018 | 118.45 | 119.25 | 115.45 | 116.61 | 5,063,570 | -2.31(-1.94%) |
Dec 19, 2018 | 120.97 | 122.94 | 117.94 | 118.93 | 4,335,033 | -1.71(-1.42%) |
Dec 18, 2018 | 121.33 | 122.05 | 119.93 | 120.64 | 2,955,677 | +0.71(+0.59%) |
Dec 17, 2018 | 121.22 | 122.42 | 119.21 | 119.93 | 3,510,239 | -1.84(-1.51%) |
Dec 14, 2018 | 122.65 | 123.50 | 121.42 | 121.76 | 2,910,909 | -2.12(-1.71%) |
Dec 13, 2018 | 124.15 | 125.12 | 123.07 | 123.89 | 2,646,121 | +0.47(+0.38%) |
Dec 12, 2018 | 123.84 | 125.69 | 123.36 | 123.42 | 4,707,432 | +1.32(+1.08%) |
Dec 11, 2018 | 124.75 | 125.11 | 121.48 | 122.09 | 3,632,522 | -1.02(-0.83%) |
Dec 10, 2018 | 123.78 | 124.26 | 121.06 | 123.11 | 3,497,174 | -0.68(-0.55%) |
Dec 07, 2018 | 125.68 | 127.78 | 123.25 | 123.79 | 4,083,655 | -2.54(-2.01%) |
Dec 06, 2018 | 125.16 | 126.48 | 122.39 | 126.33 | 6,363,186 | -1.00(-0.79%) |
Dec 04, 2018 | 132.35 | 133.20 | 127.18 | 127.33 | 4,609,295 | -5.62(-4.23%) |
Dec 03, 2018 | 133.87 | 135.21 | 132.80 | 132.96 | 4,575,689 | +1.99(+1.52%) |
Nov 30, 2018 | 130.21 | 131.27 | 129.70 | 130.97 | 6,044,132 | +0.85(+0.65%) |
Nov 29, 2018 | 128.78 | 131.05 | 128.34 | 130.12 | 2,939,903 | +1.34(+1.04%) |
Nov 28, 2018 | 128.22 | 128.89 | 126.81 | 128.78 | 4,804,155 | +1.26(+0.99%) |
Nov 27, 2018 | 127.06 | 128.22 | 126.85 | 127.52 | 4,100,156 | -0.30(-0.23%) |
Nov 26, 2018 | 128.40 | 129.04 | 126.74 | 127.81 | 4,514,708 | -0.03(-0.03%) |
Nov 23, 2018 | 127.30 | 128.62 | 126.73 | 127.85 | 1,695,584 | -0.75(-0.58%) |
Nov 21, 2018 | 128.60 | 128.60 | 128.60 | 0 | +0.04(+0.04%) | |
Nov 20, 2018 | 130.03 | 131.14 | 127.89 | 128.56 | 4,009,865 | -3.05(-2.32%) |
Nov 19, 2018 | 132.46 | 133.67 | 131.15 | 131.61 | 2,522,495 | -0.96(-0.73%) |
Nov 16, 2018 | 131.62 | 132.96 | 131.02 | 132.57 | 3,537,733 | +0.70(+0.53%) |
Nov 15, 2018 | 129.98 | 132.48 | 129.59 | 131.88 | 3,394,122 | +0.95(+0.72%) |
Nov 14, 2018 | 131.92 | 132.40 | 130.65 | 130.93 | 3,185,155 | -0.13(-0.10%) |
Nov 13, 2018 | 131.30 | 133.82 | 130.60 | 131.06 | 2,786,463 | -0.40(-0.30%) |
Nov 12, 2018 | 133.27 | 133.68 | 131.27 | 131.46 | 2,547,876 | -1.94(-1.46%) |
Nov 09, 2018 | 133.20 | 133.75 | 132.08 | 133.41 | 2,679,961 | -0.20(-0.15%) |
Nov 08, 2018 | 133.16 | 134.44 | 133.04 | 133.61 | 3,156,176 | +0.31(+0.23%) |
Nov 07, 2018 | 133.17 | 134.54 | 132.01 | 133.30 | 2,462,001 | +1.55(+1.18%) |
Nov 06, 2018 | 131.07 | 132.62 | 130.99 | 131.75 | 3,581,386 | +1.13(+0.86%) |
Nov 05, 2018 | 129.21 | 131.49 | 129.12 | 130.62 | 4,711,774 | +1.51(+1.17%) |
Nov 02, 2018 | 129.22 | 130.05 | 127.53 | 129.11 | 5,476,771 | +0.91(+0.71%) |
Nov 01, 2018 | 129.07 | 129.16 | 127.35 | 128.20 | 4,272,785 | -0.33(-0.26%) |
Oct 31, 2018 | 128.59 | 130.09 | 127.88 | 128.52 | 5,334,004 | +1.65(+1.30%) |
Oct 30, 2018 | 125.54 | 126.99 | 124.84 | 126.87 | 4,737,749 | +1.69(+1.35%) |
Oct 29, 2018 | 128.79 | 129.56 | 123.62 | 125.19 | 5,342,505 | -0.40(-0.32%) |
Oct 26, 2018 | 125.33 | 127.34 | 124.50 | 125.59 | 4,047,180 | -1.24(-0.98%) |
Oct 25, 2018 | 126.57 | 127.71 | 125.74 | 126.83 | 3,260,045 | +1.84(+1.47%) |
Oct 24, 2018 | 129.57 | 129.71 | 124.70 | 124.99 | 5,377,541 | -4.52(-3.49%) |
Oct 23, 2018 | 128.46 | 130.98 | 126.28 | 129.51 | 6,245,180 | -1.73(-1.32%) |
Oct 22, 2018 | 132.24 | 132.63 | 129.94 | 131.24 | 5,236,010 | -0.74(-0.56%) |
Oct 19, 2018 | 134.24 | 135.65 | 131.06 | 131.98 | 7,897,489 | -1.48(-1.11%) |
Oct 18, 2018 | 135.17 | 135.34 | 132.46 | 133.46 | 4,225,521 | -2.46(-1.81%) |
Oct 17, 2018 | 137.16 | 138.02 | 135.12 | 135.92 | 4,032,135 | -1.30(-0.95%) |
Oct 16, 2018 | 135.06 | 137.34 | 134.85 | 137.22 | 3,299,900 | +2.88(+2.14%) |
Oct 15, 2018 | 133.92 | 135.66 | 133.65 | 134.33 | 3,862,558 | +0.01(+0.01%) |
Oct 12, 2018 | 133.41 | 135.25 | 132.67 | 134.32 | 5,167,120 | +2.22(+1.68%) |
Oct 11, 2018 | 134.63 | 136.02 | 131.94 | 132.11 | 5,651,185 | -2.58(-1.91%) |
Oct 10, 2018 | 138.23 | 138.23 | 134.59 | 134.69 | 5,281,036 | -3.72(-2.68%) |
Oct 09, 2018 | 141.24 | 141.24 | 138.28 | 138.40 | 4,267,752 | -3.37(-2.38%) |
Oct 08, 2018 | 141.05 | 141.89 | 140.34 | 141.77 | 2,171,641 | +0.68(+0.48%) |
Oct 05, 2018 | 141.88 | 142.49 | 140.66 | 141.09 | 2,835,142 | -0.55(-0.39%) |
Oct 04, 2018 | 141.89 | 142.64 | 140.04 | 141.64 | 3,464,833 | -0.58(-0.41%) |
Oct 03, 2018 | 143.35 | 143.41 | 141.79 | 142.22 | 2,671,124 | -0.56(-0.39%) |
Oct 02, 2018 | 142.68 | 143.30 | 142.40 | 142.78 | 3,133,240 | -0.35(-0.25%) |