Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 201.55 | 202.79 | 200.66 | 202.43 | 375,909 | +1.77(+0.88%) |
Sep 27, 2019 | 204.37 | 204.79 | 199.05 | 200.66 | 723,330 | -4.81(-2.34%) |
Sep 26, 2019 | 205.19 | 206.07 | 203.42 | 205.46 | 374,329 | +0.26(+0.13%) |
Sep 25, 2019 | 200.78 | 205.87 | 199.04 | 205.21 | 359,864 | +3.38(+1.67%) |
Sep 24, 2019 | 206.04 | 206.74 | 200.74 | 201.82 | 411,164 | -4.30(-2.09%) |
Sep 23, 2019 | 202.80 | 206.20 | 202.65 | 206.12 | 739,094 | +3.30(+1.63%) |
Sep 20, 2019 | 207.20 | 207.20 | 202.09 | 202.83 | 680,294 | -3.80(-1.84%) |
Sep 19, 2019 | 208.26 | 208.91 | 206.58 | 206.63 | 370,315 | -1.36(-0.66%) |
Sep 18, 2019 | 207.85 | 207.99 | 204.93 | 207.99 | 229,026 | +0.38(+0.18%) |
Sep 17, 2019 | 206.78 | 207.88 | 205.50 | 207.61 | 233,749 | +0.46(+0.22%) |
Sep 16, 2019 | 206.93 | 208.01 | 205.19 | 207.15 | 293,999 | -1.34(-0.64%) |
Sep 13, 2019 | 209.18 | 209.52 | 207.53 | 208.50 | 458,215 | -0.42(-0.20%) |
Sep 12, 2019 | 210.54 | 210.97 | 207.72 | 208.92 | 601,053 | +0.47(+0.22%) |
Sep 11, 2019 | 206.55 | 208.56 | 205.25 | 208.45 | 493,562 | +3.08(+1.50%) |
Sep 10, 2019 | 203.83 | 205.37 | 202.22 | 205.37 | 451,744 | +0.92(+0.45%) |
Sep 09, 2019 | 204.54 | 206.16 | 203.68 | 204.46 | 336,513 | +0.74(+0.37%) |
Sep 06, 2019 | 203.71 | 204.28 | 202.36 | 203.71 | 445,207 | +0.54(+0.27%) |
Sep 05, 2019 | 201.35 | 205.55 | 200.79 | 203.17 | 712,533 | +6.06(+3.08%) |
Sep 04, 2019 | 194.88 | 197.25 | 194.88 | 197.11 | 485,575 | +5.16(+2.69%) |
Sep 03, 2019 | 193.01 | 193.80 | 190.84 | 191.95 | 990,774 | -3.21(-1.65%) |
Aug 30, 2019 | 196.13 | 196.94 | 194.30 | 195.16 | 354,781 | +0.92(+0.47%) |
Aug 29, 2019 | 193.04 | 195.40 | 192.62 | 194.25 | 1,312,342 | +4.56(+2.40%) |
Aug 28, 2019 | 187.80 | 190.12 | 186.47 | 189.69 | 253,915 | +1.19(+0.63%) |
Aug 27, 2019 | 190.58 | 191.52 | 187.59 | 188.50 | 451,309 | -0.71(-0.37%) |
Aug 26, 2019 | 190.45 | 190.76 | 188.47 | 189.20 | 349,163 | +1.59(+0.85%) |
Aug 23, 2019 | 193.73 | 195.09 | 187.08 | 187.61 | 593,435 | -8.66(-4.41%) |
Aug 22, 2019 | 196.55 | 197.24 | 194.09 | 196.27 | 2,093,027 | +0.13(+0.07%) |
Aug 21, 2019 | 196.14 | 197.12 | 195.31 | 196.13 | 244,893 | +1.59(+0.82%) |
Aug 20, 2019 | 195.20 | 195.73 | 193.50 | 194.54 | 256,248 | -0.72(-0.37%) |
Aug 19, 2019 | 196.33 | 197.04 | 194.40 | 195.27 | 1,593,707 | +3.53(+1.84%) |
Aug 16, 2019 | 188.73 | 192.27 | 188.73 | 191.74 | 528,395 | +4.98(+2.66%) |
Aug 15, 2019 | 188.14 | 188.65 | 185.14 | 186.76 | 338,648 | -0.34(-0.18%) |
Aug 14, 2019 | 188.58 | 190.05 | 186.14 | 187.11 | 967,411 | -5.94(-3.08%) |
Aug 13, 2019 | 187.51 | 194.70 | 186.26 | 193.04 | 771,043 | +5.54(+2.95%) |
Aug 12, 2019 | 188.02 | 189.69 | 186.68 | 187.51 | 411,969 | -2.49(-1.31%) |
Aug 09, 2019 | 191.32 | 192.11 | 188.69 | 190.00 | 662,146 | -3.37(-1.74%) |
Aug 08, 2019 | 189.91 | 193.44 | 188.66 | 193.37 | 757,199 | +5.21(+2.77%) |
Aug 07, 2019 | 184.00 | 188.75 | 184.00 | 188.16 | 762,381 | +1.18(+0.63%) |
Aug 06, 2019 | 187.69 | 189.36 | 184.90 | 186.97 | 517,404 | +2.36(+1.28%) |
Aug 05, 2019 | 187.30 | 187.46 | 182.94 | 184.62 | 875,869 | -8.33(-4.32%) |
Aug 02, 2019 | 193.86 | 195.54 | 191.23 | 192.95 | 814,255 | -2.89(-1.47%) |
Aug 01, 2019 | 198.94 | 204.65 | 194.15 | 195.84 | 899,127 | -3.95(-1.98%) |
Jul 31, 2019 | 205.08 | 205.39 | 197.79 | 199.78 | 480,655 | -6.85(-3.32%) |
Jul 30, 2019 | 205.07 | 207.07 | 204.28 | 206.64 | 275,739 | -0.47(-0.23%) |
Jul 29, 2019 | 206.19 | 207.31 | 204.45 | 207.11 | 713,537 | +0.56(+0.27%) |
Jul 26, 2019 | 208.09 | 208.09 | 206.38 | 206.54 | 218,932 | -0.06(-0.03%) |
Jul 25, 2019 | 208.63 | 208.73 | 205.99 | 206.60 | 645,672 | -3.53(-1.68%) |
Jul 24, 2019 | 205.32 | 210.50 | 205.32 | 210.13 | 850,701 | +6.21(+3.05%) |
Jul 23, 2019 | 202.49 | 203.91 | 201.62 | 203.91 | 452,409 | +2.58(+1.28%) |
Jul 22, 2019 | 198.42 | 201.62 | 198.42 | 201.33 | 954,532 | +3.78(+1.91%) |
Jul 19, 2019 | 198.53 | 199.38 | 197.35 | 197.55 | 458,740 | -0.56(-0.28%) |
Jul 18, 2019 | 194.90 | 198.24 | 194.90 | 198.12 | 365,873 | +3.16(+1.62%) |
Jul 17, 2019 | 195.50 | 195.84 | 194.27 | 194.96 | 275,085 | +0.58(+0.30%) |
Jul 16, 2019 | 195.56 | 195.95 | 193.34 | 194.38 | 393,538 | -2.09(-1.06%) |
Jul 15, 2019 | 195.66 | 197.20 | 195.34 | 196.47 | 239,262 | +1.71(+0.88%) |
Jul 12, 2019 | 191.77 | 194.96 | 191.77 | 194.76 | 459,998 | +3.48(+1.82%) |
Jul 11, 2019 | 191.61 | 192.00 | 190.14 | 191.28 | 901,728 | +0.53(+0.28%) |
Jul 10, 2019 | 191.30 | 193.42 | 190.44 | 190.75 | 497,926 | +1.52(+0.81%) |
Jul 09, 2019 | 186.97 | 189.53 | 186.50 | 189.22 | 469,781 | +1.17(+0.62%) |
Jul 08, 2019 | 187.79 | 188.59 | 186.87 | 188.05 | 203,293 | -1.47(-0.77%) |
Jul 05, 2019 | 188.12 | 189.66 | 187.37 | 189.52 | 326,562 | -1.09(-0.57%) |
Jul 03, 2019 | 191.47 | 191.60 | 189.17 | 190.60 | 257,956 | -0.88(-0.46%) |
Jul 02, 2019 | 193.33 | 193.52 | 190.60 | 191.48 | 482,636 | -2.31(-1.19%) |
Jul 01, 2019 | 197.37 | 199.01 | 192.60 | 193.79 | 1,677,729 | +4.65(+2.46%) |
Jun 28, 2019 | 190.42 | 190.79 | 188.72 | 189.14 | 884,645 | +0.24(+0.13%) |
Jun 27, 2019 | 187.13 | 189.84 | 187.13 | 188.90 | 545,829 | +2.71(+1.45%) |
Jun 26, 2019 | 184.40 | 187.18 | 184.07 | 186.19 | 613,746 | +5.82(+3.23%) |
Jun 25, 2019 | 183.33 | 184.00 | 180.19 | 180.37 | 494,951 | -2.53(-1.38%) |
Jun 24, 2019 | 182.93 | 183.76 | 182.44 | 182.89 | 739,855 | +0.19(+0.10%) |
Jun 21, 2019 | 183.11 | 184.50 | 182.36 | 182.70 | 466,502 | -1.05(-0.57%) |
Jun 20, 2019 | 185.71 | 186.55 | 182.90 | 183.75 | 1,178,897 | +1.53(+0.84%) |
Jun 19, 2019 | 183.10 | 183.39 | 181.16 | 182.22 | 500,496 | +0.36(+0.20%) |
Jun 18, 2019 | 176.17 | 183.12 | 176.17 | 181.85 | 996,609 | +7.54(+4.33%) |
Jun 17, 2019 | 175.58 | 176.22 | 174.26 | 174.31 | 375,839 | -1.30(-0.74%) |
Jun 14, 2019 | 174.88 | 176.38 | 174.42 | 175.61 | 730,807 | -4.54(-2.52%) |
Jun 13, 2019 | 180.58 | 180.95 | 178.93 | 180.15 | 401,393 | +0.86(+0.48%) |
Jun 12, 2019 | 181.59 | 181.83 | 179.04 | 179.29 | 509,360 | -4.26(-2.32%) |
Jun 11, 2019 | 186.21 | 186.58 | 182.15 | 183.55 | 1,194,131 | +0.73(+0.40%) |
Jun 10, 2019 | 180.67 | 185.05 | 180.67 | 182.82 | 1,371,617 | +4.35(+2.44%) |
Jun 07, 2019 | 177.24 | 178.84 | 176.64 | 178.47 | 515,504 | +1.99(+1.13%) |
Jun 06, 2019 | 174.32 | 177.08 | 173.69 | 176.48 | 336,034 | +2.41(+1.39%) |
Jun 05, 2019 | 176.81 | 177.25 | 171.80 | 174.06 | 1,149,425 | -1.26(-0.72%) |
Jun 04, 2019 | 171.17 | 175.33 | 169.71 | 175.33 | 1,108,302 | +7.35(+4.37%) |
Jun 03, 2019 | 169.48 | 171.28 | 167.12 | 167.98 | 1,049,272 | +0.40(+0.24%) |
May 31, 2019 | 167.99 | 170.33 | 167.47 | 167.58 | 1,169,419 | -2.54(-1.49%) |
May 30, 2019 | 169.12 | 171.48 | 168.74 | 170.12 | 700,988 | +1.42(+0.84%) |
May 29, 2019 | 166.69 | 169.50 | 166.21 | 168.69 | 1,490,233 | +0.61(+0.36%) |
May 28, 2019 | 170.50 | 171.09 | 167.70 | 168.08 | 838,890 | -1.45(-0.86%) |
May 24, 2019 | 171.86 | 173.14 | 169.38 | 169.54 | 798,011 | -1.49(-0.87%) |
May 23, 2019 | 170.69 | 171.12 | 168.23 | 171.03 | 1,307,675 | -2.71(-1.56%) |
May 22, 2019 | 174.08 | 175.53 | 173.20 | 173.73 | 1,142,043 | -3.75(-2.11%) |
May 21, 2019 | 177.42 | 178.42 | 176.01 | 177.48 | 1,814,297 | +3.56(+2.05%) |
May 20, 2019 | 175.25 | 176.69 | 172.69 | 173.92 | 1,628,184 | -7.22(-3.99%) |
May 17, 2019 | 181.78 | 185.45 | 180.36 | 181.15 | 1,760,975 | -3.60(-1.95%) |
May 16, 2019 | 185.09 | 186.73 | 183.58 | 184.75 | 2,456,605 | -2.96(-1.58%) |
May 15, 2019 | 184.35 | 188.99 | 184.16 | 187.71 | 1,816,562 | +1.43(+0.77%) |
May 14, 2019 | 184.36 | 187.25 | 183.47 | 186.27 | 1,033,200 | +4.20(+2.30%) |
May 13, 2019 | 184.65 | 185.78 | 181.22 | 182.08 | 1,704,861 | -8.93(-4.68%) |
May 10, 2019 | 188.99 | 192.06 | 186.41 | 191.01 | 1,369,764 | +0.28(+0.14%) |
May 09, 2019 | 189.87 | 191.59 | 186.41 | 190.74 | 1,045,851 | -2.13(-1.10%) |
May 08, 2019 | 192.92 | 195.89 | 192.49 | 192.86 | 1,089,669 | -1.66(-0.85%) |
May 07, 2019 | 196.79 | 197.25 | 192.31 | 194.52 | 1,135,528 | -4.91(-2.46%) |
May 06, 2019 | 195.67 | 199.50 | 195.25 | 199.43 | 793,426 | -3.30(-1.63%) |
May 03, 2019 | 202.38 | 202.78 | 200.31 | 202.74 | 796,852 | +1.58(+0.78%) |
May 02, 2019 | 199.13 | 203.37 | 198.66 | 201.16 | 1,201,019 | +1.92(+0.96%) |
May 01, 2019 | 202.51 | 203.71 | 199.02 | 199.24 | 1,411,131 | -1.61(-0.80%) |
Apr 30, 2019 | 198.81 | 201.19 | 198.81 | 200.85 | 1,082,922 | +1.58(+0.79%) |
Apr 29, 2019 | 199.60 | 200.01 | 198.32 | 199.27 | 941,206 | -0.24(-0.12%) |
Apr 26, 2019 | 197.34 | 199.60 | 195.40 | 199.51 | 1,187,115 | -1.66(-0.83%) |
Apr 25, 2019 | 204.08 | 204.38 | 199.49 | 201.17 | 726,027 | -3.60(-1.76%) |
Apr 24, 2019 | 203.02 | 206.96 | 202.94 | 204.77 | 711,342 | +1.88(+0.93%) |
Apr 23, 2019 | 201.94 | 203.64 | 201.46 | 202.89 | 707,455 | +2.07(+1.03%) |
Apr 22, 2019 | 200.34 | 201.40 | 199.13 | 200.82 | 320,076 | -0.15(-0.08%) |
Apr 18, 2019 | 201.26 | 201.54 | 200.01 | 200.97 | 380,572 | +0.03(+0.01%) |
Apr 17, 2019 | 201.72 | 203.37 | 199.37 | 200.94 | 1,150,115 | +3.28(+1.66%) |
Apr 16, 2019 | 192.75 | 197.84 | 192.75 | 197.67 | 1,126,692 | +6.13(+3.20%) |
Apr 15, 2019 | 193.28 | 193.28 | 190.52 | 191.53 | 621,477 | -1.43(-0.74%) |
Apr 12, 2019 | 192.09 | 193.10 | 191.50 | 192.97 | 361,822 | +2.64(+1.39%) |
Apr 11, 2019 | 190.98 | 191.71 | 189.84 | 190.33 | 328,482 | -0.16(-0.08%) |
Apr 10, 2019 | 188.81 | 191.10 | 188.65 | 190.49 | 444,988 | +1.46(+0.77%) |
Apr 09, 2019 | 189.92 | 189.92 | 188.04 | 189.03 | 520,497 | -1.98(-1.04%) |
Apr 08, 2019 | 189.74 | 191.22 | 189.33 | 191.01 | 484,666 | +0.45(+0.23%) |
Apr 05, 2019 | 190.33 | 190.65 | 189.20 | 190.56 | 429,657 | +1.37(+0.72%) |
Apr 04, 2019 | 188.55 | 190.38 | 188.17 | 189.20 | 567,848 | +0.41(+0.22%) |
Apr 03, 2019 | 186.94 | 190.49 | 186.89 | 188.79 | 1,129,934 | +4.08(+2.21%) |
Apr 02, 2019 | 184.53 | 185.14 | 183.61 | 184.71 | 512,435 | +0.28(+0.15%) |
Apr 01, 2019 | 182.59 | 184.65 | 181.94 | 184.43 | 689,718 | +4.49(+2.50%) |
Mar 29, 2019 | 179.42 | 180.37 | 178.92 | 179.94 | 605,881 | +2.63(+1.48%) |
Mar 28, 2019 | 177.90 | 179.50 | 176.06 | 177.31 | 486,859 | -0.29(-0.17%) |
Mar 27, 2019 | 180.34 | 180.94 | 176.24 | 177.61 | 1,394,318 | -2.53(-1.40%) |
Mar 26, 2019 | 180.93 | 181.75 | 178.78 | 180.13 | 1,348,746 | +1.71(+0.96%) |
Mar 25, 2019 | 179.40 | 181.07 | 176.93 | 178.42 | 1,033,623 | -2.26(-1.25%) |
Mar 22, 2019 | 185.14 | 185.41 | 180.53 | 180.68 | 1,550,833 | -5.24(-2.82%) |
Mar 21, 2019 | 179.88 | 187.16 | 179.88 | 185.92 | 983,907 | +6.21(+3.45%) |
Mar 20, 2019 | 181.52 | 182.46 | 178.61 | 179.71 | 880,815 | -1.70(-0.94%) |
Mar 19, 2019 | 180.31 | 181.96 | 180.30 | 181.41 | 701,111 | +2.32(+1.30%) |
Mar 18, 2019 | 179.78 | 180.69 | 177.94 | 179.09 | 949,521 | -0.28(-0.15%) |
Mar 15, 2019 | 176.41 | 180.77 | 176.37 | 179.37 | 1,391,549 | +5.06(+2.90%) |
Mar 14, 2019 | 175.36 | 176.19 | 174.30 | 174.31 | 625,172 | -0.96(-0.55%) |
Mar 13, 2019 | 175.77 | 176.75 | 175.13 | 175.27 | 433,228 | +0.70(+0.40%) |
Mar 12, 2019 | 174.55 | 175.59 | 173.05 | 174.57 | 693,012 | +0.65(+0.38%) |
Mar 11, 2019 | 170.81 | 174.75 | 170.61 | 173.91 | 701,980 | +3.96(+2.33%) |
Mar 08, 2019 | 167.16 | 170.10 | 166.55 | 169.96 | 524,933 | -0.15(-0.09%) |
Mar 07, 2019 | 171.28 | 171.28 | 168.95 | 170.11 | 1,050,527 | -1.86(-1.08%) |
Mar 06, 2019 | 174.37 | 174.79 | 171.84 | 171.97 | 494,504 | -2.89(-1.65%) |
Mar 05, 2019 | 175.05 | 175.85 | 174.05 | 174.85 | 468,409 | -0.67(-0.38%) |
Mar 04, 2019 | 176.72 | 177.33 | 173.35 | 175.53 | 618,111 | +0.02(+0.01%) |
Mar 01, 2019 | 175.62 | 176.36 | 173.69 | 175.51 | 504,549 | +1.54(+0.89%) |
Feb 28, 2019 | 173.12 | 174.46 | 172.55 | 173.96 | 435,116 | +0.10(+0.06%) |
Feb 27, 2019 | 175.26 | 175.26 | 171.97 | 173.86 | 1,043,497 | -2.11(-1.20%) |
Feb 26, 2019 | 176.59 | 177.29 | 175.42 | 175.97 | 304,577 | -1.11(-0.63%) |
Feb 25, 2019 | 178.27 | 179.16 | 176.95 | 177.08 | 829,006 | +1.45(+0.82%) |
Feb 22, 2019 | 175.13 | 175.88 | 174.44 | 175.63 | 309,996 | +1.86(+1.07%) |
Feb 21, 2019 | 175.08 | 175.47 | 173.26 | 173.76 | 405,902 | -1.30(-0.74%) |
Feb 20, 2019 | 174.00 | 176.16 | 174.00 | 175.06 | 365,150 | +1.48(+0.85%) |
Feb 19, 2019 | 173.03 | 174.70 | 172.82 | 173.58 | 416,467 | -0.24(-0.14%) |
Feb 15, 2019 | 174.30 | 174.78 | 172.88 | 173.82 | 261,305 | +0.89(+0.51%) |
Feb 14, 2019 | 171.88 | 174.21 | 171.69 | 172.93 | 353,712 | +0.46(+0.27%) |
Feb 13, 2019 | 172.77 | 173.80 | 171.96 | 172.47 | 319,183 | +0.55(+0.32%) |
Feb 12, 2019 | 170.43 | 172.34 | 170.19 | 171.92 | 711,149 | +3.56(+2.11%) |
Feb 11, 2019 | 167.92 | 168.79 | 167.02 | 168.36 | 261,073 | +0.82(+0.49%) |
Feb 08, 2019 | 165.52 | 167.88 | 164.61 | 167.53 | 662,874 | -0.29(-0.17%) |
Feb 07, 2019 | 169.45 | 170.22 | 166.35 | 167.83 | 1,218,165 | -3.72(-2.17%) |
Feb 06, 2019 | 169.12 | 172.91 | 169.12 | 171.55 | 906,902 | +4.50(+2.69%) |
Feb 05, 2019 | 166.15 | 167.86 | 165.86 | 167.05 | 456,049 | +0.76(+0.46%) |
Feb 04, 2019 | 165.37 | 166.31 | 164.17 | 166.29 | 221,007 | +0.83(+0.50%) |
Feb 01, 2019 | 163.69 | 166.26 | 163.61 | 165.46 | 533,277 | +1.96(+1.20%) |
Jan 31, 2019 | 163.25 | 164.97 | 162.00 | 163.50 | 521,625 | -0.08(-0.05%) |
Jan 30, 2019 | 161.81 | 164.15 | 159.97 | 163.58 | 1,105,391 | +4.61(+2.90%) |
Jan 29, 2019 | 161.30 | 161.82 | 158.69 | 158.97 | 1,547,860 | -2.33(-1.44%) |
Jan 28, 2019 | 158.56 | 162.59 | 158.05 | 161.29 | 862,169 | -3.25(-1.97%) |
Jan 25, 2019 | 161.84 | 165.22 | 160.71 | 164.54 | 1,100,776 | +3.34(+2.07%) |
Jan 24, 2019 | 155.81 | 161.76 | 155.76 | 161.20 | 2,093,120 | +8.85(+5.81%) |
Jan 23, 2019 | 154.28 | 154.90 | 151.00 | 152.35 | 740,328 | -1.08(-0.70%) |
Jan 22, 2019 | 156.45 | 156.45 | 152.29 | 153.43 | 750,100 | -4.54(-2.88%) |
Jan 18, 2019 | 155.59 | 158.92 | 155.10 | 157.97 | 554,296 | +4.00(+2.60%) |
Jan 17, 2019 | 151.50 | 155.16 | 150.65 | 153.97 | 1,103,178 | +1.41(+0.92%) |
Jan 16, 2019 | 154.24 | 155.16 | 152.56 | 152.56 | 301,058 | -1.41(-0.92%) |
Jan 15, 2019 | 153.93 | 155.62 | 153.33 | 153.97 | 310,521 | +0.45(+0.29%) |
Jan 14, 2019 | 154.30 | 154.56 | 152.74 | 153.52 | 300,499 | -2.54(-1.63%) |
Jan 11, 2019 | 153.73 | 157.34 | 153.23 | 156.06 | 454,273 | +1.66(+1.07%) |
Jan 10, 2019 | 151.53 | 154.66 | 151.43 | 154.40 | 442,442 | +1.35(+0.88%) |
Jan 09, 2019 | 150.57 | 153.69 | 150.57 | 153.05 | 811,401 | +3.84(+2.57%) |
Jan 08, 2019 | 151.49 | 151.49 | 147.30 | 149.21 | 538,573 | -0.65(-0.44%) |
Jan 07, 2019 | 147.59 | 151.30 | 146.97 | 149.87 | 591,330 | +2.72(+1.85%) |
Jan 04, 2019 | 143.43 | 147.66 | 142.92 | 147.15 | 893,232 | +6.35(+4.51%) |
Jan 03, 2019 | 146.11 | 147.03 | 140.73 | 140.80 | 1,080,920 | -8.72(-5.83%) |
Jan 02, 2019 | 145.52 | 150.85 | 145.37 | 149.52 | 805,796 | +0.96(+0.64%) |
Dec 31, 2018 | 149.06 | 149.72 | 147.02 | 148.56 | 777,261 | +1.03(+0.70%) |
Dec 28, 2018 | 147.21 | 150.20 | 146.35 | 147.53 | 356,152 | +1.05(+0.72%) |
Dec 27, 2018 | 143.29 | 146.50 | 141.56 | 146.48 | 950,766 | +0.96(+0.66%) |
Dec 26, 2018 | 139.56 | 145.52 | 137.09 | 145.52 | 1,484,955 | +8.24(+6.00%) |
Dec 24, 2018 | 140.20 | 141.77 | 137.28 | 137.28 | 929,988 | -4.15(-2.93%) |
Dec 21, 2018 | 144.79 | 146.44 | 141.04 | 141.43 | 978,679 | -2.44(-1.70%) |
Dec 20, 2018 | 144.81 | 147.16 | 141.95 | 143.87 | 1,146,500 | -1.00(-0.69%) |
Dec 19, 2018 | 150.47 | 152.19 | 144.25 | 144.88 | 1,064,243 | -6.44(-4.25%) |
Dec 18, 2018 | 150.60 | 153.66 | 150.58 | 151.31 | 884,896 | +1.97(+1.32%) |
Dec 17, 2018 | 151.09 | 153.30 | 148.40 | 149.35 | 414,168 | -1.96(-1.30%) |
Dec 14, 2018 | 151.70 | 154.29 | 151.18 | 151.31 | 481,063 | -2.17(-1.42%) |
Dec 13, 2018 | 154.96 | 155.71 | 152.82 | 153.48 | 473,172 | -0.32(-0.21%) |
Dec 12, 2018 | 154.12 | 156.16 | 152.88 | 153.80 | 495,255 | +2.15(+1.42%) |
Dec 11, 2018 | 153.38 | 155.20 | 150.79 | 151.65 | 879,070 | +0.96(+0.64%) |
Dec 10, 2018 | 148.25 | 151.37 | 147.88 | 150.68 | 569,088 | +1.91(+1.28%) |
Dec 07, 2018 | 154.30 | 154.54 | 147.93 | 148.78 | 690,106 | -5.76(-3.73%) |
Dec 06, 2018 | 150.99 | 154.54 | 150.21 | 154.54 | 1,889,098 | -0.79(-0.51%) |
Dec 04, 2018 | 161.84 | 162.22 | 155.12 | 155.33 | 732,761 | -7.80(-4.78%) |
Dec 03, 2018 | 163.75 | 164.34 | 161.54 | 163.13 | 825,079 | +4.17(+2.63%) |
Nov 30, 2018 | 156.67 | 158.98 | 155.20 | 158.96 | 649,991 | +2.18(+1.39%) |
Nov 29, 2018 | 157.54 | 158.29 | 156.38 | 156.78 | 1,014,099 | -1.15(-0.73%) |
Nov 28, 2018 | 156.08 | 158.00 | 153.00 | 157.93 | 593,132 | +3.61(+2.34%) |
Nov 27, 2018 | 153.26 | 155.62 | 152.50 | 154.32 | 710,245 | +0.23(+0.15%) |
Nov 26, 2018 | 153.38 | 154.10 | 151.88 | 154.09 | 672,962 | +2.74(+1.81%) |
Nov 23, 2018 | 150.12 | 152.53 | 150.02 | 151.35 | 524,988 | +0.09(+0.06%) |
Nov 21, 2018 | 151.27 | 151.27 | 151.27 | 0 | +0.62(+0.41%) | |
Nov 20, 2018 | 146.16 | 152.59 | 145.99 | 150.65 | 1,101,660 | +0.19(+0.12%) |
Nov 19, 2018 | 155.66 | 156.11 | 150.31 | 150.46 | 909,902 | -5.98(-3.82%) |
Nov 16, 2018 | 152.60 | 157.15 | 152.58 | 156.44 | 1,585,551 | -1.91(-1.20%) |
Nov 15, 2018 | 152.37 | 158.90 | 152.33 | 158.34 | 1,758,828 | +5.18(+3.38%) |
Nov 14, 2018 | 153.92 | 155.38 | 151.70 | 153.17 | 1,307,331 | +0.67(+0.44%) |
Nov 13, 2018 | 151.68 | 155.53 | 151.68 | 152.50 | 850,637 | +2.07(+1.38%) |
Nov 12, 2018 | 154.77 | 155.09 | 149.95 | 150.43 | 793,526 | -7.03(-4.46%) |
Nov 09, 2018 | 158.69 | 158.84 | 156.09 | 157.46 | 596,328 | -3.06(-1.91%) |
Nov 08, 2018 | 159.69 | 161.57 | 158.96 | 160.52 | 601,896 | -0.44(-0.27%) |
Nov 07, 2018 | 161.25 | 161.48 | 159.20 | 160.95 | 644,885 | +1.81(+1.13%) |
Nov 06, 2018 | 156.97 | 159.76 | 156.97 | 159.15 | 417,861 | +1.83(+1.16%) |
Nov 05, 2018 | 158.52 | 158.53 | 154.67 | 157.32 | 848,601 | -1.44(-0.91%) |
Nov 02, 2018 | 160.48 | 161.34 | 156.80 | 158.76 | 1,143,015 | -2.43(-1.51%) |
Nov 01, 2018 | 155.07 | 161.56 | 154.95 | 161.19 | 1,238,907 | +7.23(+4.69%) |
Oct 31, 2018 | 154.40 | 155.15 | 152.60 | 153.96 | 1,233,438 | +1.93(+1.27%) |
Oct 30, 2018 | 145.54 | 152.19 | 145.54 | 152.03 | 880,970 | +6.06(+4.15%) |
Oct 29, 2018 | 150.49 | 151.18 | 143.21 | 145.97 | 1,560,320 | -1.54(-1.04%) |
Oct 26, 2018 | 146.85 | 150.11 | 145.11 | 147.51 | 1,379,577 | -2.61(-1.74%) |
Oct 25, 2018 | 147.68 | 151.26 | 147.45 | 150.12 | 3,255,270 | +3.28(+2.23%) |
Oct 24, 2018 | 154.52 | 154.52 | 146.57 | 146.84 | 3,251,189 | -10.31(-6.56%) |
Oct 23, 2018 | 153.84 | 158.01 | 152.13 | 157.15 | 1,511,726 | -0.82(-0.52%) |
Oct 22, 2018 | 157.83 | 158.89 | 156.50 | 157.97 | 1,384,359 | +0.96(+0.61%) |
Oct 19, 2018 | 160.38 | 161.29 | 156.33 | 157.00 | 1,193,397 | -2.39(-1.50%) |
Oct 18, 2018 | 162.81 | 162.82 | 158.80 | 159.39 | 1,431,936 | -4.09(-2.50%) |
Oct 17, 2018 | 165.34 | 165.66 | 162.35 | 163.49 | 855,744 | -0.65(-0.40%) |
Oct 16, 2018 | 160.73 | 164.36 | 160.55 | 164.14 | 689,795 | +5.18(+3.26%) |
Oct 15, 2018 | 159.58 | 160.73 | 158.38 | 158.96 | 1,370,329 | -1.31(-0.82%) |
Oct 12, 2018 | 161.66 | 162.56 | 157.94 | 160.27 | 1,713,305 | +2.86(+1.82%) |
Oct 11, 2018 | 158.70 | 162.16 | 156.18 | 157.41 | 1,541,930 | -1.59(-1.00%) |
Oct 10, 2018 | 164.18 | 164.28 | 158.87 | 159.00 | 2,136,768 | -7.34(-4.41%) |
Oct 09, 2018 | 165.61 | 167.18 | 165.31 | 166.34 | 567,914 | -0.19(-0.11%) |
Oct 08, 2018 | 167.04 | 168.55 | 165.09 | 166.53 | 759,331 | -1.88(-1.12%) |
Oct 05, 2018 | 172.54 | 172.71 | 166.84 | 168.41 | 859,669 | -4.08(-2.37%) |
Oct 04, 2018 | 174.39 | 174.68 | 171.00 | 172.49 | 677,115 | -3.11(-1.77%) |
Oct 03, 2018 | 176.20 | 176.82 | 174.03 | 175.60 | 700,764 | +0.16(+0.09%) |
Oct 02, 2018 | 174.97 | 177.85 | 174.97 | 175.44 | 711,574 | +0.00(+0.00%) |