Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 183.29 | 183.61 | 181.64 | 182.44 | 1,709,558 | +0.42(+0.23%) |
Aug 29, 2019 | 180.16 | 182.86 | 180.16 | 182.03 | 2,030,563 | +3.82(+2.14%) |
Aug 28, 2019 | 174.78 | 179.14 | 174.50 | 178.20 | 1,623,759 | +2.09(+1.19%) |
Aug 27, 2019 | 178.12 | 178.59 | 174.72 | 176.12 | 1,701,993 | -1.40(-0.79%) |
Aug 26, 2019 | 176.29 | 177.57 | 176.05 | 177.52 | 1,622,210 | +3.07(+1.76%) |
Aug 23, 2019 | 178.55 | 179.50 | 173.55 | 174.45 | 2,475,951 | -5.53(-3.07%) |
Aug 22, 2019 | 179.86 | 180.90 | 178.64 | 179.98 | 1,435,246 | +1.55(+0.87%) |
Aug 21, 2019 | 180.27 | 180.52 | 177.98 | 178.44 | 1,305,494 | +0.62(+0.35%) |
Aug 20, 2019 | 178.02 | 179.60 | 177.56 | 177.81 | 1,738,501 | -1.97(-1.10%) |
Aug 19, 2019 | 181.22 | 181.79 | 179.45 | 179.79 | 1,851,291 | +2.47(+1.39%) |
Aug 16, 2019 | 175.19 | 178.43 | 175.16 | 177.31 | 2,112,909 | +2.88(+1.65%) |
Aug 15, 2019 | 174.19 | 175.13 | 172.24 | 174.43 | 2,228,955 | +0.55(+0.32%) |
Aug 14, 2019 | 177.65 | 177.75 | 173.44 | 173.88 | 3,400,715 | -7.60(-4.19%) |
Aug 13, 2019 | 179.17 | 183.70 | 178.03 | 181.49 | 2,426,658 | +2.40(+1.34%) |
Aug 12, 2019 | 180.75 | 181.52 | 178.26 | 179.08 | 1,557,291 | -4.88(-2.65%) |
Aug 09, 2019 | 182.83 | 185.21 | 181.26 | 183.97 | 2,013,263 | -0.09(-0.05%) |
Aug 08, 2019 | 184.21 | 184.77 | 180.98 | 184.06 | 2,633,675 | +1.12(+0.61%) |
Aug 07, 2019 | 178.82 | 183.13 | 176.99 | 182.93 | 2,760,209 | -0.24(-0.13%) |
Aug 06, 2019 | 181.00 | 183.23 | 178.62 | 183.17 | 2,642,157 | +3.85(+2.15%) |
Aug 05, 2019 | 183.01 | 183.01 | 177.46 | 179.32 | 3,141,425 | -6.84(-3.67%) |
Aug 02, 2019 | 188.13 | 188.13 | 182.55 | 186.16 | 2,814,925 | -1.98(-1.05%) |
Aug 01, 2019 | 195.04 | 195.57 | 187.40 | 188.15 | 3,452,175 | -7.58(-3.87%) |
Jul 31, 2019 | 196.72 | 197.37 | 194.73 | 195.73 | 2,239,270 | -1.13(-0.57%) |
Jul 30, 2019 | 194.27 | 197.38 | 193.24 | 196.86 | 1,849,233 | +0.96(+0.49%) |
Jul 29, 2019 | 196.50 | 197.51 | 195.79 | 195.90 | 1,543,701 | -1.62(-0.82%) |
Jul 26, 2019 | 196.01 | 197.60 | 195.94 | 197.52 | 2,592,129 | +2.34(+1.20%) |
Jul 25, 2019 | 197.19 | 197.19 | 194.04 | 195.18 | 3,123,344 | -2.24(-1.14%) |
Jul 24, 2019 | 194.95 | 197.47 | 194.40 | 197.42 | 3,576,523 | +2.31(+1.18%) |
Jul 23, 2019 | 191.12 | 195.61 | 191.12 | 195.11 | 3,744,330 | +4.83(+2.54%) |
Jul 22, 2019 | 189.75 | 191.04 | 188.78 | 190.28 | 2,144,941 | +0.43(+0.22%) |
Jul 19, 2019 | 190.30 | 191.85 | 189.70 | 189.85 | 2,049,365 | -0.89(-0.47%) |
Jul 18, 2019 | 189.13 | 191.91 | 188.28 | 190.74 | 3,215,373 | +1.09(+0.57%) |
Jul 17, 2019 | 190.13 | 191.85 | 189.53 | 189.66 | 2,904,726 | -1.97(-1.03%) |
Jul 16, 2019 | 190.99 | 193.24 | 188.99 | 191.63 | 5,941,926 | +3.50(+1.86%) |
Jul 15, 2019 | 190.38 | 190.81 | 186.53 | 188.13 | 2,922,454 | -2.10(-1.10%) |
Jul 12, 2019 | 188.50 | 190.45 | 187.43 | 190.22 | 2,953,371 | +2.30(+1.22%) |
Jul 11, 2019 | 183.34 | 189.03 | 183.17 | 187.92 | 4,151,255 | +4.78(+2.61%) |
Jul 10, 2019 | 184.36 | 185.82 | 182.85 | 183.14 | 2,001,729 | -1.60(-0.87%) |
Jul 09, 2019 | 181.16 | 184.89 | 180.98 | 184.74 | 2,038,103 | +1.80(+0.98%) |
Jul 08, 2019 | 183.49 | 184.28 | 182.01 | 182.94 | 2,085,008 | -1.91(-1.03%) |
Jul 05, 2019 | 183.93 | 185.62 | 183.34 | 184.85 | 1,699,819 | +1.65(+0.90%) |
Jul 03, 2019 | 184.32 | 184.41 | 182.48 | 183.20 | 1,100,710 | +0.05(+0.03%) |
Jul 02, 2019 | 182.63 | 183.43 | 181.53 | 183.15 | 1,828,021 | -0.78(-0.43%) |
Jul 01, 2019 | 184.94 | 186.59 | 182.93 | 183.93 | 2,776,212 | +2.01(+1.10%) |
Jun 28, 2019 | 180.94 | 183.02 | 180.44 | 181.92 | 5,460,138 | +4.69(+2.65%) |
Jun 27, 2019 | 175.67 | 177.47 | 174.95 | 177.23 | 2,515,830 | +2.05(+1.17%) |
Jun 26, 2019 | 174.72 | 175.94 | 174.38 | 175.17 | 1,855,547 | +0.84(+0.48%) |
Jun 25, 2019 | 175.61 | 175.63 | 172.51 | 174.33 | 2,056,187 | -1.27(-0.72%) |
Jun 24, 2019 | 174.75 | 177.25 | 174.30 | 175.60 | 2,326,714 | +1.38(+0.79%) |
Jun 21, 2019 | 173.69 | 176.35 | 172.47 | 174.22 | 3,785,061 | +0.21(+0.12%) |
Jun 20, 2019 | 175.61 | 176.22 | 172.15 | 174.01 | 3,091,925 | +0.05(+0.03%) |
Jun 19, 2019 | 173.70 | 175.71 | 173.20 | 173.95 | 2,470,628 | +0.59(+0.34%) |
Jun 18, 2019 | 169.53 | 175.28 | 169.53 | 173.37 | 2,657,549 | +3.69(+2.17%) |
Jun 17, 2019 | 170.74 | 171.81 | 169.60 | 169.68 | 1,299,634 | -0.74(-0.43%) |
Jun 14, 2019 | 170.09 | 170.87 | 168.33 | 170.41 | 1,578,917 | +0.19(+0.11%) |
Jun 13, 2019 | 169.30 | 170.94 | 169.00 | 170.23 | 1,587,595 | +1.09(+0.65%) |
Jun 12, 2019 | 172.15 | 172.54 | 168.79 | 169.13 | 2,316,086 | -4.01(-2.32%) |
Jun 11, 2019 | 173.65 | 174.38 | 172.06 | 173.15 | 1,835,484 | +0.54(+0.31%) |
Jun 10, 2019 | 170.18 | 175.16 | 170.18 | 172.60 | 2,667,822 | +3.83(+2.27%) |
Jun 07, 2019 | 168.83 | 169.48 | 167.62 | 168.77 | 2,068,147 | +0.00(+0.00%) |
Jun 06, 2019 | 167.21 | 169.60 | 166.55 | 168.77 | 1,859,667 | +1.22(+0.73%) |
Jun 05, 2019 | 169.03 | 169.08 | 166.28 | 167.55 | 2,213,402 | -1.28(-0.76%) |
Jun 04, 2019 | 165.54 | 168.93 | 165.12 | 168.83 | 2,722,627 | +5.95(+3.65%) |
Jun 03, 2019 | 161.56 | 163.15 | 160.70 | 162.88 | 3,214,092 | +0.62(+0.38%) |
May 31, 2019 | 164.29 | 164.40 | 162.10 | 162.26 | 2,969,454 | -4.34(-2.60%) |
May 30, 2019 | 167.24 | 168.38 | 165.39 | 166.60 | 2,117,751 | -0.60(-0.36%) |
May 29, 2019 | 166.93 | 167.74 | 164.42 | 167.21 | 3,111,399 | -1.41(-0.84%) |
May 28, 2019 | 169.96 | 171.12 | 167.65 | 168.62 | 3,433,725 | -2.22(-1.30%) |
May 24, 2019 | 170.74 | 171.79 | 169.67 | 170.84 | 1,849,668 | +0.91(+0.54%) |
May 23, 2019 | 170.84 | 170.84 | 167.80 | 169.93 | 3,597,046 | -3.14(-1.82%) |
May 22, 2019 | 174.77 | 175.69 | 173.02 | 173.07 | 2,741,597 | -3.18(-1.80%) |
May 21, 2019 | 175.85 | 176.44 | 175.27 | 176.25 | 2,629,530 | +1.66(+0.95%) |
May 20, 2019 | 174.46 | 175.07 | 173.12 | 174.59 | 2,805,495 | -0.17(-0.10%) |
May 17, 2019 | 173.76 | 176.23 | 173.76 | 174.76 | 2,178,413 | -1.51(-0.86%) |
May 16, 2019 | 174.05 | 177.04 | 174.05 | 176.28 | 2,268,507 | +2.43(+1.40%) |
May 15, 2019 | 172.29 | 174.90 | 171.21 | 173.85 | 2,565,753 | +0.11(+0.06%) |
May 14, 2019 | 172.60 | 175.38 | 172.52 | 173.74 | 2,782,846 | +1.16(+0.67%) |
May 13, 2019 | 175.18 | 175.18 | 171.73 | 172.59 | 4,072,751 | -6.27(-3.50%) |
May 10, 2019 | 177.91 | 178.90 | 176.14 | 178.85 | 2,360,747 | +0.37(+0.21%) |
May 09, 2019 | 176.60 | 179.00 | 175.19 | 178.48 | 2,636,208 | +0.60(+0.34%) |
May 08, 2019 | 178.28 | 179.87 | 177.74 | 177.88 | 2,053,370 | -1.49(-0.83%) |
May 07, 2019 | 179.99 | 180.58 | 177.93 | 179.37 | 3,207,743 | -3.36(-1.84%) |
May 06, 2019 | 179.52 | 183.22 | 178.55 | 182.73 | 2,178,022 | -0.96(-0.53%) |
May 03, 2019 | 182.36 | 184.78 | 182.06 | 183.69 | 2,143,731 | +2.24(+1.23%) |
May 02, 2019 | 180.96 | 182.54 | 179.80 | 181.45 | 1,711,008 | +0.23(+0.13%) |
May 01, 2019 | 182.70 | 184.48 | 180.60 | 181.22 | 2,238,495 | -1.05(-0.58%) |
Apr 30, 2019 | 183.18 | 184.11 | 180.71 | 182.28 | 2,071,221 | -0.89(-0.48%) |
Apr 29, 2019 | 180.13 | 184.12 | 179.93 | 183.16 | 3,383,936 | +3.40(+1.89%) |
Apr 26, 2019 | 178.57 | 179.80 | 177.32 | 179.76 | 1,743,250 | +1.49(+0.83%) |
Apr 25, 2019 | 176.77 | 179.30 | 176.24 | 178.28 | 2,344,240 | +0.76(+0.43%) |
Apr 24, 2019 | 179.69 | 180.15 | 176.80 | 177.51 | 5,203,842 | -3.19(-1.76%) |
Apr 23, 2019 | 180.80 | 181.63 | 179.46 | 180.70 | 2,396,275 | -0.41(-0.22%) |
Apr 22, 2019 | 181.57 | 181.99 | 180.70 | 181.11 | 1,797,125 | -1.16(-0.64%) |
Apr 18, 2019 | 183.31 | 184.00 | 181.60 | 182.27 | 3,247,002 | -1.76(-0.96%) |
Apr 17, 2019 | 178.77 | 184.56 | 178.61 | 184.03 | 4,738,350 | +5.36(+3.00%) |
Apr 16, 2019 | 176.70 | 179.64 | 176.36 | 178.67 | 5,482,368 | +1.71(+0.97%) |
Apr 15, 2019 | 180.68 | 182.12 | 176.77 | 176.96 | 7,474,292 | -7.02(-3.82%) |
Apr 12, 2019 | 183.23 | 185.86 | 182.68 | 183.98 | 5,757,662 | +4.44(+2.47%) |
Apr 11, 2019 | 180.78 | 181.86 | 178.43 | 179.54 | 3,165,818 | -0.13(-0.07%) |
Apr 10, 2019 | 178.63 | 179.84 | 177.28 | 179.68 | 2,154,254 | +2.09(+1.18%) |
Apr 09, 2019 | 178.13 | 178.44 | 176.03 | 177.59 | 2,712,293 | -1.70(-0.95%) |
Apr 08, 2019 | 179.51 | 180.25 | 178.08 | 179.29 | 2,136,907 | +0.14(+0.08%) |
Apr 05, 2019 | 180.03 | 181.91 | 178.86 | 179.14 | 2,764,617 | +0.13(+0.07%) |
Apr 04, 2019 | 177.75 | 180.84 | 177.48 | 179.01 | 2,917,256 | +1.21(+0.68%) |
Apr 03, 2019 | 176.37 | 178.00 | 175.75 | 177.80 | 3,644,979 | +2.97(+1.70%) |
Apr 02, 2019 | 173.71 | 175.05 | 172.97 | 174.82 | 2,537,973 | +0.67(+0.39%) |
Apr 01, 2019 | 171.73 | 175.35 | 171.38 | 174.15 | 4,024,505 | +4.20(+2.47%) |
Mar 29, 2019 | 170.56 | 170.93 | 169.19 | 169.95 | 2,974,178 | +0.72(+0.42%) |
Mar 28, 2019 | 168.84 | 169.88 | 167.56 | 169.23 | 2,646,853 | +1.02(+0.61%) |
Mar 27, 2019 | 168.72 | 169.61 | 167.07 | 168.21 | 2,647,817 | -0.58(-0.35%) |
Mar 26, 2019 | 168.21 | 170.32 | 167.03 | 168.80 | 3,287,287 | +1.93(+1.16%) |
Mar 25, 2019 | 167.59 | 169.47 | 165.09 | 166.87 | 4,237,689 | -0.40(-0.24%) |
Mar 22, 2019 | 170.55 | 171.47 | 166.22 | 167.26 | 6,442,716 | -4.97(-2.89%) |
Mar 21, 2019 | 170.75 | 173.10 | 169.73 | 172.24 | 4,554,441 | +0.23(+0.13%) |
Mar 20, 2019 | 177.33 | 177.33 | 171.70 | 172.01 | 5,681,398 | -6.02(-3.38%) |
Mar 19, 2019 | 181.36 | 182.75 | 177.73 | 178.03 | 3,710,328 | -1.19(-0.67%) |
Mar 18, 2019 | 176.31 | 180.44 | 176.08 | 179.22 | 3,790,280 | +3.73(+2.12%) |
Mar 15, 2019 | 174.52 | 176.02 | 174.25 | 175.50 | 3,372,399 | +0.70(+0.40%) |
Mar 14, 2019 | 174.66 | 175.71 | 174.12 | 174.80 | 1,674,600 | +0.19(+0.11%) |
Mar 13, 2019 | 175.04 | 176.09 | 173.96 | 174.60 | 2,151,561 | +0.55(+0.32%) |
Mar 12, 2019 | 173.50 | 174.73 | 173.22 | 174.05 | 2,233,385 | +0.58(+0.34%) |
Mar 11, 2019 | 174.59 | 176.12 | 173.26 | 173.47 | 3,014,298 | +0.65(+0.37%) |
Mar 08, 2019 | 168.54 | 173.29 | 167.93 | 172.82 | 3,572,922 | +2.19(+1.28%) |
Mar 07, 2019 | 170.96 | 171.24 | 168.26 | 170.64 | 4,030,610 | -1.74(-1.01%) |
Mar 06, 2019 | 173.41 | 174.88 | 172.19 | 172.38 | 2,538,058 | -1.12(-0.64%) |
Mar 05, 2019 | 173.36 | 173.66 | 170.84 | 173.50 | 2,641,942 | +0.02(+0.01%) |
Mar 04, 2019 | 175.98 | 177.77 | 171.86 | 173.48 | 3,031,638 | -1.96(-1.12%) |
Mar 01, 2019 | 175.93 | 178.31 | 174.76 | 175.44 | 2,915,433 | +1.33(+0.76%) |
Feb 28, 2019 | 175.30 | 175.62 | 173.50 | 174.12 | 3,348,742 | -1.24(-0.71%) |
Feb 27, 2019 | 175.71 | 176.94 | 174.49 | 175.35 | 2,038,194 | +0.00(+0.00%) |
Feb 26, 2019 | 174.98 | 176.82 | 173.28 | 175.35 | 2,833,717 | +0.22(+0.13%) |
Feb 25, 2019 | 174.56 | 177.65 | 174.31 | 175.13 | 3,437,541 | +2.34(+1.35%) |
Feb 22, 2019 | 173.33 | 174.34 | 172.09 | 172.80 | 2,979,270 | -0.32(-0.18%) |
Feb 21, 2019 | 175.42 | 175.84 | 171.96 | 173.12 | 3,159,982 | -1.97(-1.13%) |
Feb 20, 2019 | 175.21 | 175.71 | 174.13 | 175.09 | 2,569,893 | -0.06(-0.03%) |
Feb 19, 2019 | 173.38 | 175.50 | 172.46 | 175.15 | 2,896,097 | +0.15(+0.09%) |
Feb 15, 2019 | 170.34 | 175.35 | 170.24 | 175.00 | 3,476,987 | +5.26(+3.10%) |
Feb 14, 2019 | 169.46 | 171.15 | 167.01 | 169.74 | 3,248,833 | -1.91(-1.11%) |
Feb 13, 2019 | 172.73 | 175.25 | 171.56 | 171.64 | 3,125,859 | +0.18(+0.10%) |
Feb 12, 2019 | 170.20 | 172.49 | 170.15 | 171.47 | 2,712,434 | +2.79(+1.65%) |
Feb 11, 2019 | 170.05 | 170.44 | 168.45 | 168.68 | 2,332,611 | -0.30(-0.18%) |
Feb 08, 2019 | 169.03 | 169.82 | 165.94 | 168.98 | 3,127,746 | -1.23(-0.72%) |
Feb 07, 2019 | 172.16 | 172.69 | 168.44 | 170.22 | 3,343,405 | -3.13(-1.81%) |
Feb 06, 2019 | 173.84 | 175.50 | 172.65 | 173.34 | 2,340,055 | -1.23(-0.70%) |
Feb 05, 2019 | 174.67 | 175.73 | 173.56 | 174.57 | 2,950,245 | +0.26(+0.15%) |
Feb 04, 2019 | 172.62 | 174.35 | 171.73 | 174.31 | 2,717,872 | +1.04(+0.60%) |
Feb 01, 2019 | 174.56 | 176.01 | 173.28 | 173.28 | 3,600,509 | -1.30(-0.74%) |
Jan 31, 2019 | 176.41 | 178.40 | 173.64 | 174.57 | 6,355,272 | -3.94(-2.21%) |
Jan 30, 2019 | 177.12 | 179.23 | 176.02 | 178.51 | 3,145,618 | +1.75(+0.99%) |
Jan 29, 2019 | 175.44 | 178.06 | 174.45 | 176.77 | 3,054,659 | +0.69(+0.39%) |
Jan 28, 2019 | 174.55 | 176.39 | 173.77 | 176.08 | 2,687,089 | -0.90(-0.51%) |
Jan 25, 2019 | 176.18 | 177.37 | 175.81 | 176.98 | 3,715,183 | +2.59(+1.49%) |
Jan 24, 2019 | 172.99 | 176.04 | 172.59 | 174.38 | 2,985,181 | +0.79(+0.46%) |
Jan 23, 2019 | 174.16 | 174.64 | 171.50 | 173.59 | 3,868,282 | -0.69(-0.39%) |
Jan 22, 2019 | 176.77 | 177.62 | 172.73 | 174.28 | 5,267,932 | -4.28(-2.40%) |
Jan 18, 2019 | 176.66 | 178.97 | 173.60 | 178.56 | 6,409,639 | +3.04(+1.73%) |
Jan 17, 2019 | 172.75 | 176.15 | 170.00 | 175.52 | 9,272,943 | +1.77(+1.02%) |
Jan 16, 2019 | 164.86 | 174.69 | 163.63 | 173.75 | 17,199,314 | +15.14(+9.54%) |
Jan 15, 2019 | 157.21 | 158.68 | 155.52 | 158.61 | 3,297,742 | +1.05(+0.67%) |
Jan 14, 2019 | 153.86 | 158.29 | 153.49 | 157.56 | 3,807,472 | +1.58(+1.01%) |
Jan 11, 2019 | 154.37 | 156.08 | 152.01 | 155.99 | 3,610,377 | +0.82(+0.53%) |
Jan 10, 2019 | 154.87 | 156.99 | 154.72 | 155.17 | 3,184,540 | -0.41(-0.27%) |
Jan 09, 2019 | 155.25 | 156.66 | 154.21 | 155.58 | 3,767,340 | +0.97(+0.63%) |
Jan 08, 2019 | 156.74 | 157.02 | 152.43 | 154.61 | 3,053,240 | -0.57(-0.37%) |
Jan 07, 2019 | 154.49 | 156.77 | 151.88 | 155.18 | 3,574,032 | +0.85(+0.55%) |
Jan 04, 2019 | 152.51 | 155.17 | 150.85 | 154.33 | 4,296,950 | +4.89(+3.27%) |
Jan 03, 2019 | 150.46 | 151.44 | 148.37 | 149.44 | 4,639,134 | -2.22(-1.47%) |
Jan 02, 2019 | 144.88 | 151.86 | 144.01 | 151.67 | 4,529,759 | +4.39(+2.98%) |
Dec 31, 2018 | 144.39 | 147.34 | 144.39 | 147.28 | 5,160,922 | +3.55(+2.47%) |
Dec 28, 2018 | 146.03 | 146.31 | 142.84 | 143.73 | 4,662,411 | -2.10(-1.44%) |
Dec 27, 2018 | 141.17 | 145.83 | 140.20 | 145.83 | 5,640,009 | +2.19(+1.52%) |
Dec 26, 2018 | 138.41 | 143.80 | 133.74 | 143.64 | 8,000,245 | +5.80(+4.21%) |
Dec 24, 2018 | 140.18 | 141.06 | 136.04 | 137.84 | 4,291,392 | -3.26(-2.31%) |
Dec 21, 2018 | 148.33 | 149.55 | 140.55 | 141.10 | 10,163,048 | -7.37(-4.96%) |
Dec 20, 2018 | 148.46 | 151.33 | 147.37 | 148.47 | 7,349,450 | -0.74(-0.50%) |
Dec 19, 2018 | 151.28 | 154.15 | 147.76 | 149.22 | 6,027,854 | -1.98(-1.31%) |
Dec 18, 2018 | 149.68 | 152.54 | 149.28 | 151.20 | 5,840,077 | +3.08(+2.08%) |
Dec 17, 2018 | 149.35 | 151.14 | 146.82 | 148.12 | 9,517,065 | -4.20(-2.75%) |
Dec 14, 2018 | 153.70 | 155.40 | 151.97 | 152.32 | 5,760,157 | -2.78(-1.79%) |
Dec 13, 2018 | 156.78 | 157.54 | 154.39 | 155.10 | 4,542,149 | -0.69(-0.44%) |
Dec 12, 2018 | 157.37 | 158.69 | 155.59 | 155.78 | 4,170,016 | -0.09(-0.06%) |
Dec 11, 2018 | 160.59 | 162.60 | 154.68 | 155.87 | 5,345,800 | -1.79(-1.14%) |
Dec 10, 2018 | 157.46 | 158.55 | 154.00 | 157.66 | 5,135,942 | -0.74(-0.47%) |
Dec 07, 2018 | 162.09 | 164.20 | 157.81 | 158.40 | 4,447,694 | -3.90(-2.40%) |
Dec 06, 2018 | 159.87 | 163.00 | 158.82 | 162.30 | 5,977,926 | -0.19(-0.12%) |
Dec 04, 2018 | 168.12 | 168.49 | 161.89 | 162.49 | 6,575,923 | -6.45(-3.82%) |
Dec 03, 2018 | 171.03 | 172.50 | 168.94 | 168.95 | 4,554,282 | +0.83(+0.49%) |
Nov 30, 2018 | 168.01 | 168.79 | 165.85 | 168.12 | 7,055,038 | -3.67(-2.14%) |
Nov 29, 2018 | 172.82 | 174.08 | 170.29 | 171.78 | 3,021,070 | -2.38(-1.37%) |
Nov 28, 2018 | 171.08 | 174.25 | 168.79 | 174.16 | 4,284,768 | +4.13(+2.43%) |
Nov 27, 2018 | 169.82 | 170.89 | 168.20 | 170.04 | 2,670,506 | -0.61(-0.36%) |
Nov 26, 2018 | 167.86 | 171.43 | 167.44 | 170.64 | 3,575,026 | +4.60(+2.77%) |
Nov 23, 2018 | 168.25 | 168.47 | 165.90 | 166.04 | 2,121,244 | -3.07(-1.82%) |
Nov 21, 2018 | 169.12 | 169.12 | 169.12 | 0 | +1.11(+0.66%) | |
Nov 20, 2018 | 171.31 | 172.00 | 167.14 | 168.01 | 6,276,237 | -6.04(-3.47%) |
Nov 19, 2018 | 177.22 | 177.63 | 173.29 | 174.05 | 3,892,678 | -3.42(-1.93%) |
Nov 16, 2018 | 178.19 | 179.78 | 175.92 | 177.47 | 3,222,410 | -1.42(-0.80%) |
Nov 15, 2018 | 177.19 | 179.56 | 175.02 | 178.90 | 4,850,615 | +1.10(+0.62%) |
Nov 14, 2018 | 181.09 | 182.06 | 174.24 | 177.80 | 6,528,345 | -2.25(-1.25%) |
Nov 13, 2018 | 179.48 | 184.03 | 177.66 | 180.05 | 7,952,216 | -0.88(-0.49%) |
Nov 12, 2018 | 194.93 | 195.20 | 180.12 | 180.93 | 12,542,551 | -14.58(-7.46%) |
Nov 09, 2018 | 203.44 | 203.44 | 195.19 | 195.50 | 4,238,503 | -7.90(-3.89%) |
Nov 08, 2018 | 202.83 | 205.52 | 202.48 | 203.41 | 2,738,791 | +0.32(+0.16%) |
Nov 07, 2018 | 202.00 | 204.41 | 199.23 | 203.08 | 4,002,315 | +2.71(+1.35%) |
Nov 06, 2018 | 200.37 | 201.53 | 199.37 | 200.38 | 2,591,602 | -0.46(-0.23%) |
Nov 05, 2018 | 200.48 | 202.92 | 199.28 | 200.83 | 2,921,444 | -0.85(-0.42%) |
Nov 02, 2018 | 201.96 | 203.44 | 198.70 | 201.68 | 4,212,537 | +2.39(+1.20%) |
Nov 01, 2018 | 198.23 | 200.97 | 197.98 | 199.29 | 2,912,019 | +1.40(+0.71%) |
Oct 31, 2018 | 194.84 | 201.08 | 194.41 | 197.89 | 4,976,286 | +5.35(+2.78%) |
Oct 30, 2018 | 189.65 | 193.48 | 188.82 | 192.54 | 4,438,357 | +4.21(+2.23%) |
Oct 29, 2018 | 188.04 | 191.60 | 186.19 | 188.34 | 3,733,484 | +1.87(+1.00%) |
Oct 26, 2018 | 185.04 | 188.61 | 183.98 | 186.47 | 4,052,071 | -1.45(-0.77%) |
Oct 25, 2018 | 185.51 | 189.39 | 184.69 | 187.92 | 3,618,751 | +4.24(+2.31%) |
Oct 24, 2018 | 191.54 | 192.24 | 182.99 | 183.68 | 4,728,411 | -8.24(-4.29%) |
Oct 23, 2018 | 190.18 | 192.76 | 188.19 | 191.91 | 3,778,708 | -2.67(-1.37%) |
Oct 22, 2018 | 199.26 | 200.96 | 194.51 | 194.58 | 3,116,792 | -4.71(-2.36%) |
Oct 19, 2018 | 197.79 | 200.46 | 196.85 | 199.29 | 3,142,234 | +1.77(+0.89%) |
Oct 18, 2018 | 199.76 | 200.84 | 196.56 | 197.52 | 3,411,376 | -2.92(-1.46%) |
Oct 17, 2018 | 193.64 | 200.99 | 193.22 | 200.45 | 5,641,163 | +5.78(+2.97%) |
Oct 16, 2018 | 192.60 | 194.93 | 189.93 | 194.67 | 6,745,806 | +5.69(+3.01%) |
Oct 15, 2018 | 188.30 | 190.66 | 187.07 | 188.98 | 3,796,110 | +1.19(+0.63%) |
Oct 12, 2018 | 190.54 | 191.40 | 185.68 | 187.79 | 4,739,602 | +0.79(+0.42%) |
Oct 11, 2018 | 188.08 | 189.69 | 185.23 | 187.00 | 7,079,988 | -1.69(-0.89%) |
Oct 10, 2018 | 196.02 | 196.37 | 188.40 | 188.69 | 4,503,132 | -7.04(-3.60%) |
Oct 09, 2018 | 197.56 | 197.67 | 195.40 | 195.73 | 2,121,621 | -2.14(-1.08%) |
Oct 08, 2018 | 196.92 | 199.25 | 195.37 | 197.87 | 2,873,403 | -0.32(-0.16%) |
Oct 05, 2018 | 200.20 | 200.56 | 196.87 | 198.19 | 1,961,803 | -1.55(-0.78%) |
Oct 04, 2018 | 201.31 | 203.19 | 197.91 | 199.74 | 3,307,012 | -0.26(-0.13%) |
Oct 03, 2018 | 199.98 | 201.75 | 198.95 | 200.01 | 2,931,670 | +1.50(+0.76%) |
Oct 02, 2018 | 197.81 | 198.73 | 196.66 | 198.50 | 2,588,270 | +0.65(+0.33%) |
Oct 01, 2018 | 198.64 | 199.84 | 197.57 | 197.85 | 2,791,728 | +0.96(+0.49%) |
Sep 28, 2018 | 198.22 | 199.67 | 196.51 | 196.90 | 3,527,967 | -3.07(-1.54%) |
Sep 27, 2018 | 200.88 | 201.82 | 199.78 | 199.97 | 2,791,481 | -1.00(-0.50%) |
Sep 26, 2018 | 204.56 | 204.59 | 200.41 | 200.97 | 2,701,706 | -3.18(-1.56%) |
Sep 25, 2018 | 206.03 | 206.03 | 203.91 | 204.15 | 2,281,537 | -0.35(-0.17%) |
Sep 24, 2018 | 206.12 | 207.00 | 203.92 | 204.50 | 2,342,494 | -2.14(-1.04%) |
Sep 21, 2018 | 209.03 | 209.44 | 206.20 | 206.65 | 4,282,349 | -1.81(-0.87%) |
Sep 20, 2018 | 208.10 | 209.43 | 207.25 | 208.45 | 2,850,344 | +1.60(+0.77%) |
Sep 19, 2018 | 201.87 | 207.47 | 201.53 | 206.86 | 4,231,076 | +5.88(+2.92%) |
Sep 18, 2018 | 200.51 | 201.43 | 198.94 | 200.98 | 2,844,638 | +0.88(+0.44%) |
Sep 17, 2018 | 201.43 | 202.10 | 199.59 | 200.10 | 2,185,230 | -1.19(-0.59%) |
Sep 14, 2018 | 201.15 | 202.44 | 200.87 | 201.29 | 2,537,726 | +0.80(+0.40%) |
Sep 13, 2018 | 201.52 | 201.82 | 199.82 | 200.49 | 3,413,839 | +0.16(+0.08%) |
Sep 12, 2018 | 202.75 | 203.70 | 199.59 | 200.33 | 4,074,092 | -1.81(-0.89%) |
Sep 11, 2018 | 202.54 | 203.41 | 200.78 | 202.14 | 3,097,090 | -1.49(-0.73%) |
Sep 10, 2018 | 206.35 | 206.78 | 203.48 | 203.63 | 2,219,018 | -1.76(-0.85%) |
Sep 07, 2018 | 206.39 | 206.91 | 204.31 | 205.39 | 2,223,970 | -0.54(-0.26%) |
Sep 06, 2018 | 208.10 | 209.53 | 205.36 | 205.93 | 3,019,607 | -2.67(-1.28%) |
Sep 05, 2018 | 208.11 | 210.25 | 207.37 | 208.59 | 2,382,628 | -0.09(-0.04%) |