Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 167.88 | 169.03 | 165.72 | 165.72 | 17,228,058 | -1.92(-1.14%) |
Sep 27, 2019 | 170.24 | 170.36 | 166.06 | 167.63 | 9,660,709 | -1.59(-0.94%) |
Sep 26, 2019 | 169.22 | 170.00 | 168.22 | 169.22 | 10,824,088 | +0.36(+0.21%) |
Sep 25, 2019 | 167.44 | 169.24 | 166.08 | 168.87 | 8,125,828 | +0.77(+0.46%) |
Sep 24, 2019 | 169.67 | 170.72 | 167.06 | 168.10 | 10,819,469 | -0.41(-0.25%) |
Sep 23, 2019 | 166.57 | 168.84 | 166.47 | 168.51 | 9,172,339 | +0.82(+0.49%) |
Sep 20, 2019 | 170.91 | 171.13 | 167.59 | 167.69 | 13,426,883 | -1.83(-1.08%) |
Sep 19, 2019 | 169.75 | 170.92 | 169.19 | 169.52 | 7,295,805 | +0.65(+0.38%) |
Sep 18, 2019 | 170.61 | 170.70 | 166.50 | 168.88 | 10,128,335 | -1.12(-0.66%) |
Sep 17, 2019 | 170.36 | 171.74 | 168.64 | 170.00 | 6,165,659 | +0.33(+0.19%) |
Sep 16, 2019 | 169.72 | 170.72 | 169.09 | 169.67 | 4,414,973 | -1.12(-0.65%) |
Sep 13, 2019 | 172.12 | 172.23 | 169.58 | 170.78 | 6,334,945 | -0.68(-0.40%) |
Sep 12, 2019 | 170.38 | 172.85 | 170.22 | 171.47 | 8,041,985 | +2.89(+1.71%) |
Sep 11, 2019 | 170.91 | 171.42 | 168.07 | 168.58 | 9,453,247 | -1.32(-0.78%) |
Sep 10, 2019 | 172.85 | 173.13 | 167.45 | 169.90 | 15,833,496 | -5.01(-2.86%) |
Sep 09, 2019 | 180.08 | 180.21 | 172.94 | 174.91 | 7,564,830 | -4.04(-2.26%) |
Sep 06, 2019 | 177.98 | 179.88 | 177.80 | 178.94 | 8,294,324 | +0.97(+0.55%) |
Sep 05, 2019 | 177.01 | 178.89 | 176.67 | 177.97 | 6,629,476 | +2.85(+1.63%) |
Sep 04, 2019 | 174.28 | 175.53 | 173.46 | 175.12 | 4,327,197 | +2.48(+1.43%) |
Sep 03, 2019 | 173.92 | 174.62 | 172.55 | 172.64 | 4,820,381 | -1.56(-0.90%) |
Aug 30, 2019 | 175.33 | 175.51 | 173.09 | 174.21 | 4,215,408 | -0.34(-0.19%) |
Aug 29, 2019 | 173.80 | 174.75 | 172.75 | 174.54 | 4,857,077 | +2.41(+1.40%) |
Aug 28, 2019 | 170.51 | 172.44 | 169.59 | 172.13 | 4,576,471 | +0.28(+0.16%) |
Aug 27, 2019 | 171.80 | 172.63 | 170.47 | 171.85 | 4,177,041 | +0.76(+0.44%) |
Aug 26, 2019 | 169.96 | 171.17 | 168.94 | 171.09 | 8,049,315 | +2.27(+1.35%) |
Aug 23, 2019 | 172.98 | 173.90 | 167.86 | 168.82 | 7,321,329 | -4.68(-2.70%) |
Aug 22, 2019 | 175.29 | 175.66 | 172.08 | 173.50 | 6,913,097 | -0.82(-0.47%) |
Aug 21, 2019 | 174.08 | 175.04 | 173.65 | 174.32 | 3,836,591 | +1.64(+0.95%) |
Aug 20, 2019 | 172.87 | 174.02 | 171.96 | 172.68 | 3,937,823 | -0.48(-0.28%) |
Aug 19, 2019 | 173.82 | 173.82 | 171.60 | 173.16 | 5,485,849 | +1.45(+0.85%) |
Aug 16, 2019 | 171.49 | 172.21 | 170.72 | 171.71 | 8,627,824 | +1.89(+1.11%) |
Aug 15, 2019 | 167.88 | 170.54 | 167.17 | 169.82 | 6,952,158 | +2.90(+1.74%) |
Aug 14, 2019 | 169.55 | 170.52 | 166.59 | 166.92 | 7,579,461 | -4.91(-2.86%) |
Aug 13, 2019 | 167.77 | 172.13 | 167.59 | 171.83 | 7,053,689 | +2.18(+1.29%) |
Aug 12, 2019 | 170.70 | 171.87 | 168.93 | 169.64 | 7,494,699 | -2.61(-1.51%) |
Aug 09, 2019 | 172.85 | 173.26 | 171.10 | 172.25 | 5,585,690 | -0.82(-0.47%) |
Aug 08, 2019 | 170.72 | 173.12 | 169.87 | 173.07 | 7,902,237 | +4.41(+2.61%) |
Aug 07, 2019 | 164.99 | 169.06 | 163.87 | 168.66 | 8,619,182 | +2.73(+1.65%) |
Aug 06, 2019 | 165.27 | 166.38 | 163.67 | 165.93 | 10,686,578 | +3.48(+2.14%) |
Aug 05, 2019 | 165.48 | 166.91 | 160.64 | 162.45 | 17,519,198 | -8.23(-4.82%) |
Aug 02, 2019 | 171.24 | 171.50 | 168.06 | 170.68 | 8,590,692 | -1.68(-0.98%) |
Aug 01, 2019 | 172.39 | 175.47 | 171.41 | 172.37 | 8,749,376 | +1.13(+0.66%) |
Jul 31, 2019 | 174.89 | 175.14 | 169.38 | 171.24 | 8,294,918 | -3.40(-1.94%) |
Jul 30, 2019 | 175.61 | 176.42 | 174.39 | 174.64 | 5,442,924 | -1.62(-0.92%) |
Jul 29, 2019 | 176.91 | 177.08 | 175.79 | 176.25 | 4,803,697 | -0.46(-0.26%) |
Jul 26, 2019 | 175.48 | 176.84 | 175.29 | 176.72 | 5,256,075 | +2.02(+1.16%) |
Jul 25, 2019 | 176.89 | 177.00 | 174.42 | 174.69 | 6,322,511 | -1.67(-0.95%) |
Jul 24, 2019 | 173.93 | 176.47 | 172.44 | 176.37 | 8,490,848 | +2.34(+1.34%) |
Jul 23, 2019 | 174.02 | 174.39 | 172.26 | 174.03 | 7,474,689 | +0.32(+0.18%) |
Jul 22, 2019 | 172.82 | 174.11 | 172.34 | 173.71 | 5,055,422 | +1.28(+0.74%) |
Jul 19, 2019 | 174.94 | 174.94 | 172.34 | 172.43 | 5,537,251 | -1.24(-0.71%) |
Jul 18, 2019 | 171.85 | 173.76 | 171.80 | 173.68 | 4,925,512 | +1.33(+0.77%) |
Jul 17, 2019 | 172.74 | 173.37 | 172.21 | 172.35 | 4,151,252 | -0.15(-0.09%) |
Jul 16, 2019 | 173.52 | 174.01 | 171.94 | 172.50 | 7,067,909 | -1.21(-0.70%) |
Jul 15, 2019 | 173.70 | 174.19 | 173.11 | 173.71 | 4,667,788 | +0.23(+0.13%) |
Jul 12, 2019 | 174.46 | 174.46 | 172.13 | 173.48 | 7,480,746 | -0.39(-0.23%) |
Jul 11, 2019 | 173.28 | 174.07 | 172.65 | 173.88 | 7,261,932 | +1.38(+0.80%) |
Jul 10, 2019 | 171.80 | 173.41 | 171.80 | 172.50 | 5,312,632 | +1.52(+0.89%) |
Jul 09, 2019 | 168.77 | 171.13 | 168.64 | 170.98 | 5,087,277 | +1.48(+0.87%) |
Jul 08, 2019 | 169.61 | 169.90 | 168.74 | 169.50 | 6,985,267 | -0.45(-0.27%) |
Jul 05, 2019 | 169.18 | 170.31 | 167.88 | 169.95 | 6,071,122 | -0.20(-0.12%) |
Jul 03, 2019 | 169.32 | 170.27 | 169.05 | 170.15 | 4,227,104 | +1.53(+0.91%) |
Jul 02, 2019 | 167.49 | 168.66 | 166.72 | 168.62 | 5,445,381 | +1.29(+0.77%) |
Jul 01, 2019 | 168.67 | 168.88 | 166.18 | 167.34 | 6,363,498 | +0.38(+0.22%) |
Jun 28, 2019 | 165.43 | 166.96 | 164.04 | 166.96 | 8,775,821 | +2.23(+1.35%) |
Jun 27, 2019 | 165.59 | 165.85 | 163.85 | 164.73 | 6,102,011 | +0.16(+0.10%) |
Jun 26, 2019 | 164.88 | 165.84 | 164.33 | 164.56 | 7,411,327 | -0.21(-0.13%) |
Jun 25, 2019 | 168.17 | 168.30 | 164.11 | 164.78 | 10,290,094 | -2.47(-1.48%) |
Jun 24, 2019 | 167.97 | 168.09 | 166.16 | 167.25 | 5,773,587 | +0.39(+0.24%) |
Jun 21, 2019 | 166.69 | 168.17 | 166.59 | 166.85 | 12,191,099 | -0.29(-0.17%) |
Jun 20, 2019 | 165.96 | 167.34 | 165.23 | 167.14 | 11,926,650 | +2.93(+1.79%) |
Jun 19, 2019 | 162.96 | 164.70 | 162.78 | 164.21 | 6,573,425 | +1.36(+0.83%) |
Jun 18, 2019 | 164.17 | 164.19 | 161.19 | 162.85 | 7,243,049 | -0.27(-0.17%) |
Jun 17, 2019 | 163.28 | 163.95 | 162.61 | 163.12 | 6,663,044 | -0.10(-0.06%) |
Jun 14, 2019 | 163.32 | 164.16 | 162.43 | 163.22 | 5,197,241 | +0.30(+0.18%) |
Jun 13, 2019 | 165.60 | 165.66 | 162.31 | 162.92 | 7,173,447 | -2.16(-1.31%) |
Jun 12, 2019 | 163.91 | 165.10 | 163.26 | 165.07 | 7,039,334 | +1.23(+0.75%) |
Jun 11, 2019 | 165.42 | 165.64 | 162.03 | 163.84 | 6,323,142 | -0.49(-0.30%) |
Jun 10, 2019 | 165.31 | 165.49 | 164.04 | 164.33 | 7,864,491 | +0.74(+0.45%) |
Jun 07, 2019 | 161.62 | 165.09 | 161.43 | 163.59 | 10,944,673 | +3.01(+1.88%) |
Jun 06, 2019 | 159.58 | 161.04 | 158.68 | 160.58 | 14,280,194 | +1.47(+0.93%) |
Jun 05, 2019 | 157.29 | 159.12 | 156.51 | 159.11 | 8,075,465 | +2.94(+1.89%) |
Jun 04, 2019 | 154.20 | 156.21 | 152.63 | 156.17 | 6,947,831 | +3.59(+2.35%) |
Jun 03, 2019 | 155.41 | 156.65 | 150.80 | 152.58 | 8,351,389 | -2.63(-1.69%) |
May 31, 2019 | 154.80 | 155.97 | 154.46 | 155.20 | 5,279,463 | -1.38(-0.88%) |
May 30, 2019 | 156.62 | 157.29 | 155.79 | 156.58 | 4,937,499 | +0.03(+0.02%) |
May 29, 2019 | 157.10 | 157.29 | 155.35 | 156.55 | 6,710,814 | -0.94(-0.60%) |
May 28, 2019 | 157.20 | 159.48 | 157.13 | 157.49 | 10,605,323 | +1.03(+0.66%) |
May 24, 2019 | 156.57 | 157.21 | 155.58 | 156.46 | 4,205,276 | +1.09(+0.70%) |
May 23, 2019 | 157.29 | 158.01 | 154.71 | 155.38 | 6,132,421 | -2.63(-1.66%) |
May 22, 2019 | 157.39 | 159.34 | 157.24 | 158.00 | 5,629,075 | +0.37(+0.23%) |
May 21, 2019 | 158.33 | 158.60 | 156.99 | 157.64 | 9,454,619 | +0.38(+0.24%) |
May 20, 2019 | 157.15 | 158.49 | 156.17 | 157.26 | 4,934,205 | -0.60(-0.38%) |
May 17, 2019 | 157.09 | 158.93 | 157.00 | 157.86 | 4,763,263 | -0.75(-0.47%) |
May 16, 2019 | 157.24 | 159.32 | 156.68 | 158.61 | 10,129,452 | +2.24(+1.43%) |
May 15, 2019 | 153.03 | 156.72 | 152.83 | 156.37 | 7,855,835 | +2.48(+1.61%) |
May 14, 2019 | 151.86 | 155.15 | 151.71 | 153.89 | 10,156,226 | +2.77(+1.83%) |
May 13, 2019 | 150.99 | 152.46 | 150.25 | 151.12 | 10,129,186 | -3.25(-2.10%) |
May 10, 2019 | 152.59 | 155.03 | 151.07 | 154.37 | 5,405,640 | +0.86(+0.56%) |
May 09, 2019 | 152.59 | 153.54 | 150.97 | 153.51 | 7,093,551 | -0.91(-0.59%) |
May 08, 2019 | 153.47 | 155.32 | 153.23 | 154.42 | 5,669,174 | +0.53(+0.34%) |
May 07, 2019 | 154.60 | 155.40 | 152.42 | 153.89 | 6,676,835 | -1.99(-1.28%) |
May 06, 2019 | 151.97 | 156.23 | 151.96 | 155.88 | 10,870,706 | +0.23(+0.15%) |
May 03, 2019 | 155.90 | 156.32 | 154.82 | 155.65 | 4,495,122 | +0.88(+0.57%) |
May 02, 2019 | 155.71 | 156.65 | 154.10 | 154.76 | 6,303,369 | -1.60(-1.03%) |
May 01, 2019 | 159.01 | 159.20 | 156.33 | 156.37 | 5,462,611 | -1.58(-1.00%) |
Apr 30, 2019 | 158.47 | 159.16 | 157.45 | 157.94 | 6,696,548 | +0.27(+0.17%) |
Apr 29, 2019 | 156.77 | 158.01 | 156.67 | 157.68 | 10,414,266 | +1.17(+0.75%) |
Apr 26, 2019 | 154.90 | 156.60 | 154.07 | 156.50 | 7,834,346 | +1.83(+1.19%) |
Apr 25, 2019 | 154.19 | 155.22 | 152.30 | 154.67 | 9,226,343 | -0.45(-0.29%) |
Apr 24, 2019 | 155.37 | 155.64 | 154.31 | 155.12 | 7,676,656 | -0.16(-0.10%) |
Apr 23, 2019 | 154.65 | 155.49 | 153.56 | 155.28 | 6,789,118 | +1.21(+0.79%) |
Apr 22, 2019 | 152.92 | 154.15 | 152.79 | 154.07 | 4,791,824 | +0.23(+0.15%) |
Apr 18, 2019 | 154.58 | 154.75 | 152.73 | 153.84 | 8,182,167 | -0.27(-0.17%) |
Apr 17, 2019 | 154.52 | 154.72 | 153.99 | 154.11 | 4,798,742 | +0.20(+0.13%) |
Apr 16, 2019 | 154.69 | 154.75 | 153.26 | 153.91 | 6,268,842 | -0.20(-0.13%) |
Apr 15, 2019 | 153.53 | 154.15 | 152.91 | 154.11 | 8,477,453 | +0.77(+0.50%) |
Apr 12, 2019 | 152.45 | 153.34 | 151.63 | 153.34 | 7,022,001 | +1.71(+1.13%) |
Apr 11, 2019 | 152.83 | 153.02 | 151.23 | 151.63 | 6,008,648 | -0.67(-0.44%) |
Apr 10, 2019 | 151.76 | 152.52 | 151.31 | 152.31 | 4,078,092 | +1.03(+0.68%) |
Apr 09, 2019 | 150.38 | 151.76 | 150.30 | 151.28 | 6,625,841 | -0.25(-0.16%) |
Apr 08, 2019 | 151.34 | 151.62 | 150.15 | 151.53 | 5,835,061 | +0.10(+0.06%) |
Apr 05, 2019 | 151.77 | 152.37 | 151.03 | 151.43 | 4,350,309 | +0.01(+0.01%) |
Apr 04, 2019 | 152.28 | 152.43 | 150.35 | 151.42 | 5,309,674 | -0.79(-0.52%) |
Apr 03, 2019 | 152.30 | 152.83 | 151.62 | 152.21 | 8,548,069 | +0.65(+0.43%) |
Apr 02, 2019 | 151.44 | 151.91 | 150.57 | 151.56 | 6,470,345 | +0.50(+0.33%) |
Apr 01, 2019 | 151.32 | 151.51 | 150.37 | 151.06 | 6,683,842 | +1.03(+0.68%) |
Mar 29, 2019 | 149.59 | 150.12 | 148.82 | 150.03 | 12,664,172 | +1.46(+0.98%) |
Mar 28, 2019 | 148.82 | 148.96 | 147.55 | 148.57 | 17,595,036 | +0.43(+0.29%) |
Mar 27, 2019 | 149.34 | 149.71 | 147.31 | 148.14 | 12,756,994 | -1.04(-0.70%) |
Mar 26, 2019 | 147.70 | 149.46 | 147.70 | 149.17 | 16,234,642 | +2.18(+1.48%) |
Mar 25, 2019 | 146.35 | 147.98 | 145.56 | 146.99 | 7,878,811 | -0.04(-0.03%) |
Mar 22, 2019 | 148.88 | 149.54 | 146.82 | 147.03 | 8,453,574 | -2.62(-1.75%) |
Mar 21, 2019 | 147.27 | 150.50 | 147.26 | 149.65 | 7,315,796 | +1.97(+1.33%) |
Mar 20, 2019 | 148.25 | 148.76 | 146.69 | 147.69 | 6,652,585 | -0.81(-0.54%) |
Mar 19, 2019 | 149.80 | 149.80 | 148.06 | 148.49 | 9,615,356 | -0.36(-0.24%) |
Mar 18, 2019 | 149.77 | 150.24 | 148.33 | 148.85 | 10,087,208 | -0.48(-0.32%) |
Mar 15, 2019 | 147.66 | 150.63 | 147.31 | 149.33 | 20,990,006 | +1.21(+0.82%) |
Mar 14, 2019 | 146.54 | 148.59 | 146.29 | 148.12 | 9,749,202 | +1.66(+1.13%) |
Mar 13, 2019 | 146.29 | 147.96 | 146.04 | 146.46 | 8,648,837 | +0.71(+0.49%) |
Mar 12, 2019 | 145.04 | 147.10 | 144.92 | 145.75 | 9,854,065 | +1.02(+0.70%) |
Mar 11, 2019 | 142.27 | 145.01 | 142.18 | 144.73 | 9,745,232 | +3.19(+2.25%) |
Mar 08, 2019 | 139.70 | 141.66 | 138.80 | 141.54 | 5,380,238 | +0.43(+0.31%) |
Mar 07, 2019 | 141.45 | 141.98 | 140.28 | 141.10 | 9,119,572 | -0.87(-0.62%) |
Mar 06, 2019 | 142.16 | 142.66 | 141.60 | 141.98 | 8,521,516 | -0.13(-0.09%) |
Mar 05, 2019 | 142.16 | 143.40 | 142.00 | 142.11 | 10,076,128 | -0.01(-0.01%) |
Mar 04, 2019 | 144.15 | 144.26 | 141.15 | 142.12 | 7,264,985 | -1.45(-1.01%) |
Mar 01, 2019 | 143.56 | 144.02 | 142.53 | 143.57 | 7,305,068 | +1.30(+0.91%) |
Feb 28, 2019 | 141.45 | 142.95 | 141.42 | 142.28 | 6,506,930 | +0.86(+0.61%) |
Feb 27, 2019 | 140.72 | 141.67 | 140.16 | 141.41 | 10,130,015 | +0.17(+0.12%) |
Feb 26, 2019 | 139.47 | 141.59 | 139.30 | 141.24 | 7,633,611 | +0.94(+0.67%) |
Feb 25, 2019 | 141.12 | 141.39 | 140.06 | 140.30 | 10,129,912 | +0.18(+0.13%) |
Feb 22, 2019 | 138.72 | 140.51 | 138.72 | 140.12 | 10,078,680 | +1.80(+1.30%) |
Feb 21, 2019 | 138.66 | 139.31 | 137.53 | 138.32 | 8,921,718 | -0.70(-0.50%) |
Feb 20, 2019 | 138.66 | 139.13 | 137.86 | 139.02 | 5,500,042 | +0.28(+0.20%) |
Feb 19, 2019 | 138.72 | 139.16 | 138.34 | 138.74 | 8,752,109 | -0.45(-0.32%) |
Feb 15, 2019 | 138.85 | 139.19 | 138.14 | 139.19 | 6,804,418 | +1.68(+1.22%) |
Feb 14, 2019 | 137.34 | 137.82 | 136.78 | 137.51 | 6,572,612 | -0.08(-0.06%) |
Feb 13, 2019 | 137.01 | 138.75 | 137.00 | 137.59 | 7,180,258 | +1.44(+1.06%) |
Feb 12, 2019 | 135.96 | 136.93 | 135.44 | 136.15 | 6,351,126 | +1.14(+0.85%) |
Feb 11, 2019 | 135.45 | 136.44 | 134.68 | 135.01 | 7,925,035 | +0.40(+0.30%) |
Feb 08, 2019 | 132.99 | 134.63 | 132.82 | 134.61 | 6,205,998 | +0.20(+0.15%) |
Feb 07, 2019 | 134.17 | 135.26 | 133.49 | 134.41 | 11,133,116 | -1.27(-0.93%) |
Feb 06, 2019 | 136.12 | 136.56 | 135.25 | 135.67 | 6,409,491 | -1.00(-0.73%) |
Feb 05, 2019 | 136.16 | 137.07 | 136.00 | 136.67 | 8,817,688 | +0.99(+0.73%) |
Feb 04, 2019 | 134.04 | 135.70 | 133.46 | 135.68 | 12,371,902 | +1.29(+0.96%) |
Feb 01, 2019 | 129.82 | 134.58 | 129.70 | 134.39 | 13,816,450 | +4.93(+3.81%) |
Jan 31, 2019 | 128.86 | 130.15 | 127.82 | 129.46 | 20,953,482 | -2.48(-1.88%) |
Jan 30, 2019 | 130.50 | 132.23 | 129.94 | 131.94 | 8,367,063 | +2.49(+1.93%) |
Jan 29, 2019 | 130.97 | 131.07 | 128.59 | 129.45 | 7,773,983 | -0.95(-0.73%) |
Jan 28, 2019 | 131.85 | 131.85 | 129.27 | 130.40 | 10,278,694 | -2.57(-1.93%) |
Jan 25, 2019 | 133.28 | 134.15 | 132.30 | 132.97 | 10,177,929 | +0.93(+0.70%) |
Jan 24, 2019 | 131.47 | 132.63 | 130.91 | 132.04 | 5,135,998 | +0.66(+0.50%) |
Jan 23, 2019 | 133.06 | 133.26 | 130.55 | 131.38 | 5,691,881 | -1.00(-0.75%) |
Jan 22, 2019 | 132.23 | 133.78 | 131.35 | 132.37 | 8,448,989 | -0.43(-0.33%) |
Jan 18, 2019 | 132.62 | 132.90 | 131.02 | 132.81 | 10,703,543 | +1.17(+0.89%) |
Jan 17, 2019 | 131.34 | 132.24 | 130.97 | 131.63 | 6,112,791 | -0.06(-0.04%) |
Jan 16, 2019 | 132.71 | 133.16 | 131.43 | 131.69 | 7,566,294 | +0.00(+0.00%) |
Jan 15, 2019 | 131.33 | 132.06 | 129.69 | 131.69 | 7,920,524 | +0.23(+0.17%) |
Jan 14, 2019 | 131.36 | 132.45 | 131.03 | 131.46 | 9,036,736 | -0.92(-0.70%) |
Jan 11, 2019 | 132.09 | 132.90 | 131.76 | 132.38 | 6,111,304 | -0.58(-0.44%) |
Jan 10, 2019 | 131.18 | 133.11 | 130.75 | 132.97 | 13,050,669 | +0.25(+0.19%) |
Jan 09, 2019 | 132.61 | 133.74 | 131.96 | 132.72 | 10,415,196 | +1.54(+1.18%) |
Jan 08, 2019 | 132.30 | 132.51 | 130.37 | 131.18 | 9,636,241 | +0.71(+0.54%) |
Jan 07, 2019 | 128.92 | 131.53 | 128.53 | 130.47 | 13,482,366 | +2.31(+1.80%) |
Jan 04, 2019 | 125.08 | 129.06 | 124.78 | 128.15 | 11,540,249 | +5.29(+4.31%) |
Jan 03, 2019 | 125.81 | 125.88 | 122.62 | 122.86 | 9,830,626 | -4.59(-3.60%) |
Jan 02, 2019 | 124.65 | 128.24 | 124.27 | 127.45 | 9,161,631 | +0.94(+0.74%) |
Dec 31, 2018 | 126.27 | 126.99 | 124.88 | 126.51 | 8,318,048 | +0.96(+0.76%) |
Dec 28, 2018 | 127.61 | 128.12 | 124.33 | 125.56 | 7,698,262 | -1.03(-0.81%) |
Dec 27, 2018 | 122.73 | 126.58 | 121.32 | 126.58 | 11,346,960 | +1.71(+1.37%) |
Dec 26, 2018 | 117.96 | 124.88 | 117.94 | 124.88 | 14,075,362 | +8.15(+6.98%) |
Dec 24, 2018 | 117.06 | 120.06 | 116.60 | 116.72 | 8,987,163 | -2.43(-2.04%) |
Dec 21, 2018 | 121.95 | 124.97 | 117.89 | 119.15 | 26,539,956 | -4.31(-3.49%) |
Dec 20, 2018 | 124.81 | 126.58 | 121.92 | 123.47 | 18,865,592 | -2.40(-1.90%) |
Dec 19, 2018 | 127.46 | 130.28 | 124.19 | 125.86 | 14,410,114 | -1.34(-1.06%) |
Dec 18, 2018 | 126.85 | 128.65 | 126.38 | 127.20 | 13,309,133 | +1.21(+0.96%) |
Dec 17, 2018 | 128.69 | 128.90 | 125.32 | 126.00 | 12,300,725 | -3.54(-2.73%) |
Dec 14, 2018 | 130.11 | 131.10 | 129.02 | 129.53 | 9,752,119 | -2.35(-1.78%) |
Dec 13, 2018 | 132.61 | 133.41 | 130.55 | 131.88 | 9,154,770 | -0.25(-0.19%) |
Dec 12, 2018 | 133.57 | 135.09 | 132.09 | 132.13 | 10,831,295 | +0.95(+0.72%) |
Dec 11, 2018 | 134.19 | 134.29 | 130.33 | 131.18 | 13,000,441 | -1.03(-0.78%) |
Dec 10, 2018 | 130.65 | 132.58 | 129.31 | 132.21 | 16,418,644 | +0.74(+0.56%) |
Dec 07, 2018 | 135.03 | 136.28 | 130.40 | 131.47 | 14,608,416 | -3.78(-2.79%) |
Dec 06, 2018 | 129.49 | 135.31 | 127.99 | 135.25 | 17,091,180 | +2.31(+1.74%) |
Dec 04, 2018 | 137.24 | 138.41 | 132.81 | 132.94 | 14,588,810 | -6.10(-4.39%) |
Dec 03, 2018 | 139.04 | 139.73 | 137.94 | 139.04 | 11,765,038 | +3.15(+2.32%) |
Nov 30, 2018 | 133.29 | 136.41 | 132.93 | 135.88 | 11,849,986 | +2.50(+1.88%) |
Nov 29, 2018 | 134.91 | 134.91 | 133.01 | 133.38 | 9,020,110 | -2.19(-1.61%) |
Nov 28, 2018 | 131.43 | 135.72 | 131.24 | 135.57 | 11,742,352 | +5.25(+4.02%) |
Nov 27, 2018 | 129.72 | 130.71 | 128.60 | 130.32 | 8,212,733 | -0.03(-0.02%) |
Nov 26, 2018 | 129.06 | 130.91 | 128.73 | 130.35 | 9,536,006 | +2.94(+2.31%) |
Nov 23, 2018 | 127.14 | 128.73 | 127.04 | 127.41 | 3,833,644 | -1.49(-1.15%) |
Nov 21, 2018 | 128.89 | 128.89 | 128.89 | 0 | +1.01(+0.79%) | |
Nov 20, 2018 | 124.95 | 129.00 | 124.21 | 127.89 | 13,263,509 | -1.33(-1.03%) |
Nov 19, 2018 | 134.69 | 134.79 | 128.73 | 129.22 | 16,948,224 | -5.20(-3.87%) |
Nov 16, 2018 | 134.65 | 136.01 | 134.17 | 134.42 | 8,998,009 | -1.59(-1.17%) |
Nov 15, 2018 | 133.14 | 136.07 | 132.26 | 136.01 | 8,930,217 | +2.49(+1.87%) |
Nov 14, 2018 | 135.94 | 136.49 | 132.48 | 133.51 | 6,897,454 | -0.22(-0.16%) |
Nov 13, 2018 | 134.34 | 135.82 | 133.06 | 133.73 | 6,564,946 | +0.00(+0.00%) |
Nov 12, 2018 | 137.28 | 137.49 | 133.21 | 133.73 | 11,838,896 | -4.03(-2.93%) |
Nov 09, 2018 | 138.02 | 138.38 | 136.26 | 137.76 | 8,713,065 | -1.24(-0.89%) |
Nov 08, 2018 | 138.41 | 139.23 | 137.50 | 139.01 | 6,188,085 | +0.43(+0.31%) |
Nov 07, 2018 | 136.24 | 138.69 | 136.22 | 138.58 | 21,418,384 | +3.82(+2.83%) |
Nov 06, 2018 | 133.81 | 134.87 | 133.73 | 134.76 | 4,942,494 | +0.95(+0.71%) |
Nov 05, 2018 | 133.81 | 134.20 | 132.16 | 133.81 | 6,561,071 | +0.02(+0.01%) |
Nov 02, 2018 | 135.06 | 135.40 | 131.94 | 133.79 | 17,826,794 | -1.00(-0.75%) |
Nov 01, 2018 | 133.04 | 134.84 | 131.60 | 134.80 | 16,737,936 | +2.85(+2.16%) |
Oct 31, 2018 | 129.21 | 133.16 | 129.21 | 131.94 | 13,796,275 | +4.87(+3.83%) |
Oct 30, 2018 | 127.38 | 129.08 | 124.23 | 127.07 | 15,782,596 | -1.50(-1.17%) |
Oct 29, 2018 | 133.63 | 135.45 | 126.60 | 128.57 | 13,338,199 | -3.26(-2.48%) |
Oct 26, 2018 | 132.07 | 133.88 | 130.23 | 131.84 | 12,573,546 | -2.66(-1.98%) |
Oct 25, 2018 | 129.65 | 134.86 | 126.82 | 134.50 | 15,653,435 | +5.99(+4.66%) |
Oct 24, 2018 | 133.72 | 134.18 | 128.26 | 128.51 | 14,466,759 | -4.65(-3.49%) |
Oct 23, 2018 | 131.03 | 134.04 | 129.78 | 133.16 | 11,216,284 | -1.46(-1.08%) |
Oct 22, 2018 | 134.93 | 135.48 | 133.53 | 134.62 | 6,371,742 | +0.54(+0.40%) |
Oct 19, 2018 | 133.91 | 136.10 | 133.41 | 134.08 | 9,086,043 | +0.76(+0.57%) |
Oct 18, 2018 | 136.36 | 136.36 | 132.04 | 133.32 | 10,676,808 | -3.02(-2.22%) |
Oct 17, 2018 | 136.24 | 136.74 | 134.70 | 136.35 | 9,579,976 | +0.68(+0.50%) |
Oct 16, 2018 | 132.77 | 136.05 | 132.74 | 135.67 | 11,553,559 | +4.32(+3.29%) |
Oct 15, 2018 | 133.91 | 134.06 | 131.34 | 131.35 | 8,308,523 | -2.71(-2.02%) |
Oct 12, 2018 | 132.55 | 134.94 | 131.54 | 134.06 | 13,574,737 | +6.06(+4.73%) |
Oct 11, 2018 | 128.35 | 131.36 | 126.59 | 128.00 | 16,354,258 | -1.71(-1.32%) |
Oct 10, 2018 | 136.46 | 136.58 | 129.42 | 129.71 | 16,138,138 | -6.50(-4.77%) |
Oct 09, 2018 | 135.40 | 137.15 | 135.07 | 136.21 | 11,281,720 | +0.40(+0.30%) |
Oct 08, 2018 | 138.80 | 138.80 | 134.18 | 135.81 | 12,157,973 | -3.32(-2.39%) |
Oct 05, 2018 | 140.36 | 141.09 | 138.21 | 139.13 | 7,402,835 | -1.34(-0.95%) |
Oct 04, 2018 | 142.79 | 142.88 | 139.84 | 140.47 | 9,620,488 | -2.50(-1.75%) |
Oct 03, 2018 | 144.25 | 144.25 | 142.80 | 142.97 | 7,857,686 | -0.29(-0.20%) |
Oct 02, 2018 | 144.38 | 144.38 | 142.78 | 143.26 | 8,407,694 | -1.07(-0.74%) |