Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 177.25 | 178.67 | 176.85 | 178.08 | 11,070,196 | +0.98(+0.55%) |
Sep 27, 2019 | 180.49 | 180.75 | 175.66 | 177.10 | 14,663,500 | -3.01(-1.67%) |
Sep 26, 2019 | 181.33 | 181.40 | 177.67 | 180.11 | 16,277,590 | -2.69(-1.47%) |
Sep 25, 2019 | 181.45 | 183.42 | 177.87 | 182.80 | 18,323,120 | +1.49(+0.82%) |
Sep 24, 2019 | 187.98 | 188.04 | 180.39 | 181.31 | 18,772,328 | -5.51(-2.95%) |
Sep 23, 2019 | 189.34 | 190.10 | 185.21 | 186.82 | 14,352,464 | -3.11(-1.64%) |
Sep 20, 2019 | 190.66 | 193.10 | 188.12 | 189.93 | 20,359,800 | -0.21(-0.11%) |
Sep 19, 2019 | 188.66 | 191.10 | 188.15 | 190.14 | 10,471,238 | +2.00(+1.06%) |
Sep 18, 2019 | 188.09 | 189.08 | 186.01 | 188.14 | 9,942,959 | +0.06(+0.03%) |
Sep 17, 2019 | 186.66 | 188.32 | 185.54 | 188.08 | 9,749,411 | +1.86(+1.00%) |
Sep 16, 2019 | 186.93 | 187.79 | 185.76 | 186.22 | 8,438,064 | -0.97(-0.52%) |
Sep 13, 2019 | 187.32 | 187.97 | 186.54 | 187.19 | 11,441,100 | -0.28(-0.15%) |
Sep 12, 2019 | 189.86 | 190.93 | 187.23 | 187.47 | 11,415,977 | -1.02(-0.54%) |
Sep 11, 2019 | 186.46 | 189.44 | 186.08 | 188.49 | 11,743,171 | +2.32(+1.25%) |
Sep 10, 2019 | 187.44 | 188.10 | 184.55 | 186.17 | 15,452,262 | -2.59(-1.37%) |
Sep 09, 2019 | 187.73 | 188.98 | 185.85 | 188.76 | 14,720,130 | +1.27(+0.68%) |
Sep 06, 2019 | 190.21 | 190.21 | 186.35 | 187.49 | 15,226,800 | -3.41(-1.79%) |
Sep 05, 2019 | 188.53 | 191.36 | 187.94 | 190.90 | 13,880,053 | +3.76(+2.01%) |
Sep 04, 2019 | 184.65 | 187.75 | 183.89 | 187.14 | 11,310,370 | +4.75(+2.60%) |
Sep 03, 2019 | 184.00 | 185.67 | 182.11 | 182.39 | 9,787,590 | -3.28(-1.77%) |
Aug 30, 2019 | 186.78 | 186.80 | 183.46 | 185.67 | 10,785,699 | +0.10(+0.05%) |
Aug 29, 2019 | 183.77 | 186.08 | 183.47 | 185.57 | 10,130,176 | +3.81(+2.10%) |
Aug 28, 2019 | 180.53 | 181.95 | 178.92 | 181.76 | 9,389,190 | +0.46(+0.25%) |
Aug 27, 2019 | 181.93 | 184.04 | 181.01 | 181.30 | 14,406,132 | +0.94(+0.52%) |
Aug 26, 2019 | 179.40 | 180.50 | 178.24 | 180.36 | 8,776,871 | +2.61(+1.47%) |
Aug 23, 2019 | 180.84 | 183.13 | 176.66 | 177.75 | 17,331,200 | -4.29(-2.36%) |
Aug 22, 2019 | 183.43 | 184.11 | 179.91 | 182.04 | 10,825,641 | -1.51(-0.82%) |
Aug 21, 2019 | 185.00 | 185.90 | 183.14 | 183.55 | 8,405,677 | -0.26(-0.14%) |
Aug 20, 2019 | 185.45 | 186.00 | 182.39 | 183.81 | 10,085,208 | -2.36(-1.27%) |
Aug 19, 2019 | 186.01 | 187.50 | 184.85 | 186.17 | 9,695,727 | +2.47(+1.34%) |
Aug 16, 2019 | 183.75 | 185.10 | 182.36 | 183.70 | 12,844,800 | +1.11(+0.61%) |
Aug 15, 2019 | 180.95 | 183.20 | 180.03 | 182.59 | 13,054,925 | +2.88(+1.60%) |
Aug 14, 2019 | 185.80 | 185.99 | 179.31 | 179.71 | 18,892,188 | -8.74(-4.64%) |
Aug 13, 2019 | 185.52 | 191.38 | 185.37 | 188.45 | 13,651,001 | +3.08(+1.66%) |
Aug 12, 2019 | 186.85 | 187.59 | 184.46 | 185.37 | 10,933,902 | -2.48(-1.32%) |
Aug 09, 2019 | 190.00 | 190.98 | 187.12 | 187.85 | 11,058,800 | -2.31(-1.21%) |
Aug 08, 2019 | 186.62 | 190.34 | 184.05 | 190.16 | 14,821,862 | +5.01(+2.71%) |
Aug 07, 2019 | 183.60 | 186.37 | 181.22 | 185.15 | 15,825,927 | +0.64(+0.35%) |
Aug 06, 2019 | 183.69 | 185.79 | 183.09 | 184.51 | 18,028,842 | +2.78(+1.53%) |
Aug 05, 2019 | 184.69 | 185.67 | 179.34 | 181.73 | 23,038,158 | -7.29(-3.86%) |
Aug 02, 2019 | 191.10 | 192.62 | 188.07 | 189.02 | 15,296,900 | -3.71(-1.92%) |
Aug 01, 2019 | 194.17 | 198.47 | 190.88 | 192.73 | 17,768,228 | -1.50(-0.77%) |
Jul 31, 2019 | 196.95 | 198.76 | 192.68 | 194.23 | 14,590,727 | -2.81(-1.43%) |
Jul 30, 2019 | 195.39 | 198.71 | 193.50 | 197.04 | 11,898,377 | +1.10(+0.56%) |
Jul 29, 2019 | 199.00 | 199.63 | 195.30 | 195.94 | 16,523,420 | -3.81(-1.91%) |
Jul 26, 2019 | 200.19 | 202.88 | 196.25 | 199.75 | 24,433,900 | -0.96(-0.48%) |
Jul 25, 2019 | 206.70 | 208.66 | 198.26 | 200.71 | 39,878,136 | -3.95(-1.93%) |
Jul 24, 2019 | 197.63 | 204.81 | 197.22 | 204.66 | 32,457,848 | +2.30(+1.14%) |
Jul 23, 2019 | 202.84 | 204.24 | 200.96 | 202.36 | 14,544,647 | +0.04(+0.02%) |
Jul 22, 2019 | 199.91 | 202.57 | 198.81 | 202.32 | 13,576,628 | +3.96(+2.00%) |
Jul 19, 2019 | 202.18 | 202.33 | 198.07 | 198.36 | 12,098,200 | -2.42(-1.21%) |
Jul 18, 2019 | 200.15 | 202.47 | 199.38 | 200.78 | 11,954,330 | -1.02(-0.51%) |
Jul 17, 2019 | 204.18 | 204.36 | 201.59 | 201.80 | 12,071,612 | -2.04(-1.00%) |
Jul 16, 2019 | 203.89 | 205.47 | 203.10 | 203.84 | 12,120,397 | -0.07(-0.03%) |
Jul 15, 2019 | 204.25 | 205.33 | 201.82 | 203.91 | 16,026,550 | -0.96(-0.47%) |
Jul 12, 2019 | 199.68 | 205.30 | 199.16 | 204.87 | 15,366,200 | +3.64(+1.81%) |
Jul 11, 2019 | 203.26 | 203.80 | 200.21 | 201.23 | 13,674,719 | -1.50(-0.74%) |
Jul 10, 2019 | 200.00 | 202.96 | 199.67 | 202.73 | 20,560,580 | +3.52(+1.77%) |
Jul 09, 2019 | 194.97 | 199.46 | 194.89 | 199.21 | 14,680,147 | +3.45(+1.76%) |
Jul 08, 2019 | 195.19 | 196.68 | 193.64 | 195.76 | 9,719,769 | -0.64(-0.33%) |
Jul 05, 2019 | 196.18 | 197.07 | 194.17 | 196.40 | 11,164,100 | -0.80(-0.41%) |
Jul 03, 2019 | 194.16 | 197.40 | 194.16 | 197.20 | 10,246,100 | +2.20(+1.13%) |
Jul 02, 2019 | 193.00 | 195.00 | 192.71 | 195.00 | 9,041,966 | +2.00(+1.04%) |
Jul 01, 2019 | 195.21 | 195.28 | 191.93 | 193.00 | 14,202,321 | +0.00(+0.00%) |
Jun 28, 2019 | 190.55 | 193.20 | 189.94 | 193.00 | 16,378,800 | +3.50(+1.85%) |
Jun 27, 2019 | 189.88 | 189.95 | 188.27 | 189.50 | 11,153,240 | +1.84(+0.98%) |
Jun 26, 2019 | 189.54 | 190.76 | 187.31 | 187.66 | 12,804,425 | -1.18(-0.62%) |
Jun 25, 2019 | 192.88 | 193.14 | 188.13 | 188.84 | 16,742,170 | -3.66(-1.90%) |
Jun 24, 2019 | 192.42 | 193.98 | 191.57 | 192.50 | 15,498,753 | +1.36(+0.71%) |
Jun 21, 2019 | 188.75 | 192.00 | 188.75 | 191.14 | 22,751,100 | +1.61(+0.85%) |
Jun 20, 2019 | 190.95 | 191.16 | 187.64 | 189.53 | 14,631,766 | +2.05(+1.09%) |
Jun 19, 2019 | 187.00 | 188.10 | 184.55 | 187.48 | 21,403,548 | -0.99(-0.53%) |
Jun 18, 2019 | 194.00 | 194.53 | 187.28 | 188.47 | 37,545,944 | -0.54(-0.29%) |
Jun 17, 2019 | 185.01 | 189.50 | 184.41 | 189.01 | 29,410,704 | +7.68(+4.24%) |
Jun 14, 2019 | 180.51 | 181.84 | 180.00 | 181.33 | 16,773,600 | +3.86(+2.18%) |
Jun 13, 2019 | 175.53 | 178.03 | 174.61 | 177.47 | 12,250,449 | +2.43(+1.39%) |
Jun 12, 2019 | 178.38 | 179.27 | 172.88 | 175.04 | 17,696,616 | -3.06(-1.72%) |
Jun 11, 2019 | 178.48 | 179.98 | 176.79 | 178.10 | 15,264,253 | +3.28(+1.88%) |
Jun 10, 2019 | 174.75 | 177.86 | 173.80 | 174.82 | 14,763,536 | +1.47(+0.85%) |
Jun 07, 2019 | 170.17 | 173.87 | 168.84 | 173.35 | 16,917,300 | +5.02(+2.98%) |
Jun 06, 2019 | 168.30 | 169.70 | 167.23 | 168.33 | 12,444,441 | +0.16(+0.10%) |
Jun 05, 2019 | 167.48 | 168.72 | 164.63 | 168.17 | 19,753,772 | +0.67(+0.40%) |
Jun 04, 2019 | 163.71 | 168.28 | 160.84 | 167.50 | 46,034,768 | +2.98(+1.81%) |
Jun 03, 2019 | 175.00 | 175.05 | 161.01 | 164.52 | 56,042,504 | -12.95(-7.30%) |
May 31, 2019 | 180.28 | 180.54 | 177.16 | 177.47 | 15,226,500 | -5.54(-3.03%) |
May 30, 2019 | 183.08 | 183.48 | 180.89 | 183.01 | 8,570,741 | +0.82(+0.45%) |
May 29, 2019 | 183.50 | 184.56 | 181.35 | 182.19 | 12,795,052 | -2.12(-1.15%) |
May 28, 2019 | 181.54 | 184.71 | 181.45 | 184.31 | 14,836,653 | +3.25(+1.79%) |
May 24, 2019 | 182.33 | 183.63 | 180.83 | 181.06 | 8,807,700 | +0.19(+0.11%) |
May 23, 2019 | 182.42 | 183.90 | 179.67 | 180.87 | 12,767,864 | -4.45(-2.40%) |
May 22, 2019 | 184.73 | 186.74 | 183.61 | 185.32 | 9,207,856 | +0.50(+0.27%) |
May 21, 2019 | 184.57 | 185.70 | 183.88 | 184.82 | 7,500,202 | +1.32(+0.72%) |
May 20, 2019 | 181.88 | 184.23 | 181.37 | 183.50 | 10,347,673 | -1.80(-0.97%) |
May 17, 2019 | 184.84 | 187.58 | 184.28 | 185.30 | 10,485,300 | -1.69(-0.90%) |
May 16, 2019 | 185.05 | 188.57 | 185.05 | 186.99 | 12,950,545 | +0.72(+0.39%) |
May 15, 2019 | 180.42 | 187.28 | 180.02 | 186.27 | 16,745,313 | +5.54(+3.07%) |
May 14, 2019 | 182.52 | 183.49 | 178.10 | 180.73 | 17,599,358 | -0.81(-0.45%) |
May 13, 2019 | 183.50 | 185.43 | 180.84 | 181.54 | 16,793,988 | -6.80(-3.61%) |
May 10, 2019 | 188.25 | 190.00 | 184.59 | 188.34 | 12,578,500 | -0.31(-0.16%) |
May 09, 2019 | 187.20 | 189.77 | 186.26 | 188.65 | 12,960,422 | -0.89(-0.47%) |
May 08, 2019 | 189.39 | 190.72 | 188.55 | 189.54 | 12,503,270 | -0.51(-0.27%) |
May 07, 2019 | 192.54 | 192.90 | 187.85 | 190.05 | 16,246,717 | -3.83(-1.98%) |
May 06, 2019 | 191.24 | 194.28 | 190.55 | 193.88 | 13,990,361 | -1.59(-0.81%) |
May 03, 2019 | 194.38 | 196.16 | 193.71 | 195.47 | 14,575,400 | +2.94(+1.53%) |
May 02, 2019 | 193.00 | 194.00 | 189.75 | 192.53 | 13,205,516 | -0.50(-0.26%) |
May 01, 2019 | 194.78 | 196.18 | 193.01 | 193.03 | 15,984,164 | -0.37(-0.19%) |
Apr 30, 2019 | 194.19 | 197.39 | 192.28 | 193.40 | 23,481,304 | -1.38(-0.71%) |
Apr 29, 2019 | 190.95 | 195.41 | 190.65 | 194.78 | 19,633,608 | +3.29(+1.72%) |
Apr 26, 2019 | 192.50 | 192.90 | 189.09 | 191.49 | 22,075,000 | -1.77(-0.92%) |
Apr 25, 2019 | 196.98 | 198.48 | 192.12 | 193.26 | 54,140,744 | +10.68(+5.85%) |
Apr 24, 2019 | 184.49 | 185.14 | 181.65 | 182.58 | 37,036,500 | -1.20(-0.65%) |
Apr 23, 2019 | 182.74 | 184.22 | 181.48 | 183.78 | 19,938,028 | +2.34(+1.29%) |
Apr 22, 2019 | 178.25 | 181.66 | 178.25 | 181.44 | 13,369,403 | +3.16(+1.77%) |
Apr 18, 2019 | 178.80 | 178.88 | 177.34 | 178.28 | 11,655,600 | -0.50(-0.28%) |
Apr 17, 2019 | 179.60 | 180.74 | 178.36 | 178.78 | 9,542,238 | -0.09(-0.05%) |
Apr 16, 2019 | 179.00 | 180.17 | 178.30 | 178.87 | 11,201,264 | -0.78(-0.43%) |
Apr 15, 2019 | 178.50 | 180.50 | 176.87 | 179.65 | 10,832,539 | +0.55(+0.31%) |
Apr 12, 2019 | 178.00 | 179.63 | 177.95 | 179.10 | 12,329,800 | +1.59(+0.90%) |
Apr 11, 2019 | 178.24 | 178.40 | 177.00 | 177.51 | 8,057,908 | -0.31(-0.17%) |
Apr 10, 2019 | 178.18 | 178.79 | 176.54 | 177.82 | 11,692,280 | +0.24(+0.14%) |
Apr 09, 2019 | 175.62 | 179.19 | 175.55 | 177.58 | 19,747,772 | +2.57(+1.47%) |
Apr 08, 2019 | 175.21 | 175.50 | 174.23 | 175.01 | 7,294,204 | -0.71(-0.40%) |
Apr 05, 2019 | 176.88 | 177.00 | 175.10 | 175.72 | 9,594,100 | -0.30(-0.17%) |
Apr 04, 2019 | 176.02 | 178.00 | 175.53 | 176.02 | 17,842,524 | +2.48(+1.43%) |
Apr 03, 2019 | 174.50 | 177.96 | 172.95 | 173.54 | 27,586,584 | -0.66(-0.38%) |
Apr 02, 2019 | 170.14 | 174.90 | 169.55 | 174.20 | 23,941,986 | +5.50(+3.26%) |
Apr 01, 2019 | 167.83 | 168.90 | 167.28 | 168.70 | 10,617,257 | +2.01(+1.21%) |
Mar 29, 2019 | 166.39 | 167.19 | 164.81 | 166.69 | 13,455,400 | +1.04(+0.63%) |
Mar 28, 2019 | 164.57 | 166.72 | 163.33 | 165.65 | 10,683,938 | -0.22(-0.13%) |
Mar 27, 2019 | 167.85 | 168.94 | 164.79 | 165.87 | 10,614,756 | -1.73(-1.03%) |
Mar 26, 2019 | 167.35 | 169.45 | 166.35 | 167.60 | 15,434,861 | +1.31(+0.79%) |
Mar 25, 2019 | 163.00 | 166.54 | 162.00 | 166.29 | 12,623,386 | +1.95(+1.19%) |
Mar 22, 2019 | 165.65 | 167.42 | 164.09 | 164.34 | 16,389,100 | -1.74(-1.05%) |
Mar 21, 2019 | 164.89 | 166.39 | 163.75 | 166.08 | 16,219,056 | +0.64(+0.39%) |
Mar 20, 2019 | 161.50 | 166.12 | 161.24 | 165.44 | 20,202,748 | +3.87(+2.40%) |
Mar 19, 2019 | 161.48 | 163.82 | 160.82 | 161.57 | 25,604,178 | +1.10(+0.69%) |
Mar 18, 2019 | 163.57 | 163.90 | 159.28 | 160.47 | 35,127,728 | -5.51(-3.32%) |
Mar 15, 2019 | 167.16 | 167.58 | 162.51 | 165.98 | 37,126,000 | -4.19(-2.46%) |
Mar 14, 2019 | 169.76 | 171.15 | 168.16 | 170.17 | 18,011,602 | -3.20(-1.85%) |
Mar 13, 2019 | 172.32 | 174.03 | 172.12 | 173.37 | 11,802,185 | +1.45(+0.84%) |
Mar 12, 2019 | 172.09 | 173.80 | 171.22 | 171.92 | 12,143,307 | -0.15(-0.09%) |
Mar 11, 2019 | 171.60 | 174.30 | 171.58 | 172.07 | 18,872,544 | +2.47(+1.46%) |
Mar 08, 2019 | 166.20 | 169.62 | 165.97 | 169.60 | 13,184,800 | +0.47(+0.28%) |
Mar 07, 2019 | 171.50 | 171.74 | 167.61 | 169.13 | 18,286,282 | -3.38(-1.96%) |
Mar 06, 2019 | 172.90 | 173.57 | 171.27 | 172.51 | 21,514,568 | +1.25(+0.73%) |
Mar 05, 2019 | 167.37 | 171.88 | 166.55 | 171.26 | 27,036,634 | +3.89(+2.32%) |
Mar 04, 2019 | 163.90 | 167.50 | 163.83 | 167.37 | 18,872,662 | +5.09(+3.14%) |
Mar 01, 2019 | 162.60 | 163.13 | 161.69 | 162.28 | 11,097,700 | +0.83(+0.51%) |
Feb 28, 2019 | 162.37 | 163.50 | 160.86 | 161.45 | 11,099,867 | -1.36(-0.84%) |
Feb 27, 2019 | 162.90 | 163.93 | 160.41 | 162.81 | 12,687,957 | -1.32(-0.80%) |
Feb 26, 2019 | 164.34 | 166.24 | 163.80 | 164.13 | 13,648,555 | -0.49(-0.30%) |
Feb 25, 2019 | 163.07 | 166.07 | 162.90 | 164.62 | 18,080,938 | +2.73(+1.69%) |
Feb 22, 2019 | 160.58 | 162.41 | 160.31 | 161.89 | 15,858,400 | +1.85(+1.16%) |
Feb 21, 2019 | 161.93 | 162.24 | 159.59 | 160.04 | 15,547,129 | -2.52(-1.55%) |
Feb 20, 2019 | 162.25 | 163.72 | 161.25 | 162.56 | 11,760,733 | +0.27(+0.17%) |
Feb 19, 2019 | 160.50 | 164.15 | 160.33 | 162.29 | 14,332,706 | -0.21(-0.13%) |
Feb 15, 2019 | 164.51 | 164.70 | 160.86 | 162.50 | 15,504,400 | -1.45(-0.88%) |
Feb 14, 2019 | 163.19 | 164.87 | 162.25 | 163.95 | 12,727,902 | -0.12(-0.07%) |
Feb 13, 2019 | 165.38 | 166.22 | 163.73 | 164.07 | 14,185,723 | -0.97(-0.59%) |
Feb 12, 2019 | 166.86 | 168.34 | 164.50 | 165.04 | 16,255,891 | -0.75(-0.45%) |
Feb 11, 2019 | 167.90 | 168.30 | 165.08 | 165.79 | 12,700,544 | -1.54(-0.92%) |
Feb 08, 2019 | 164.47 | 167.37 | 164.21 | 167.33 | 12,561,400 | +0.95(+0.57%) |
Feb 07, 2019 | 168.20 | 169.24 | 165.25 | 166.38 | 17,210,836 | -4.11(-2.41%) |
Feb 06, 2019 | 171.20 | 172.47 | 169.27 | 170.49 | 13,264,899 | -0.67(-0.39%) |
Feb 05, 2019 | 169.15 | 171.98 | 168.69 | 171.16 | 21,731,780 | +1.91(+1.13%) |
Feb 04, 2019 | 165.70 | 169.30 | 163.62 | 169.25 | 19,991,964 | +3.54(+2.14%) |
Feb 01, 2019 | 165.84 | 169.10 | 165.66 | 165.71 | 30,806,500 | -0.98(-0.59%) |
Jan 31, 2019 | 165.60 | 171.68 | 165.00 | 166.69 | 77,094,376 | +16.27(+10.82%) |
Jan 30, 2019 | 146.22 | 150.95 | 145.70 | 150.42 | 44,111,816 | +6.23(+4.32%) |
Jan 29, 2019 | 148.09 | 148.10 | 143.43 | 144.19 | 17,493,228 | -3.28(-2.22%) |
Jan 28, 2019 | 148.05 | 148.96 | 146.21 | 147.47 | 15,492,123 | -1.54(-1.03%) |
Jan 25, 2019 | 147.48 | 149.83 | 146.54 | 149.01 | 22,250,900 | +3.18(+2.18%) |
Jan 24, 2019 | 144.64 | 146.44 | 142.52 | 145.83 | 20,943,012 | +1.53(+1.06%) |
Jan 23, 2019 | 148.28 | 148.80 | 143.05 | 144.30 | 20,081,904 | -3.27(-2.22%) |
Jan 22, 2019 | 149.20 | 151.53 | 146.37 | 147.57 | 22,358,856 | -2.47(-1.65%) |
Jan 18, 2019 | 149.75 | 152.43 | 148.55 | 150.04 | 31,029,600 | +1.74(+1.17%) |
Jan 17, 2019 | 146.95 | 149.00 | 146.50 | 148.30 | 15,514,934 | +0.76(+0.52%) |
Jan 16, 2019 | 149.00 | 149.65 | 147.00 | 147.54 | 18,011,042 | -1.41(-0.95%) |
Jan 15, 2019 | 146.01 | 150.68 | 145.99 | 148.95 | 24,048,216 | +3.53(+2.43%) |
Jan 14, 2019 | 142.00 | 146.57 | 141.27 | 145.42 | 20,483,828 | +1.62(+1.13%) |
Jan 11, 2019 | 143.15 | 145.36 | 142.57 | 143.80 | 12,908,000 | -0.20(-0.14%) |
Jan 10, 2019 | 143.08 | 144.56 | 140.84 | 144.00 | 16,072,764 | -0.23(-0.16%) |
Jan 09, 2019 | 142.95 | 144.70 | 141.27 | 144.23 | 22,132,892 | +1.70(+1.19%) |
Jan 08, 2019 | 139.89 | 143.14 | 139.54 | 142.53 | 26,204,796 | +4.48(+3.25%) |
Jan 07, 2019 | 137.56 | 138.87 | 135.91 | 138.05 | 20,012,592 | +0.10(+0.07%) |
Jan 04, 2019 | 134.01 | 138.00 | 133.75 | 137.95 | 29,002,000 | +6.21(+4.71%) |
Jan 03, 2019 | 134.69 | 137.17 | 131.12 | 131.74 | 22,700,892 | -3.94(-2.90%) |
Jan 02, 2019 | 128.99 | 137.51 | 128.56 | 135.68 | 28,035,754 | +4.59(+3.50%) |
Dec 31, 2018 | 134.45 | 134.64 | 129.95 | 131.09 | 24,625,300 | -2.11(-1.58%) |
Dec 28, 2018 | 135.34 | 135.92 | 132.20 | 133.20 | 22,627,500 | -1.32(-0.98%) |
Dec 27, 2018 | 132.44 | 134.99 | 129.67 | 134.52 | 30,316,422 | +0.34(+0.25%) |
Dec 26, 2018 | 126.00 | 134.24 | 125.89 | 134.18 | 39,639,872 | +10.12(+8.16%) |
Dec 24, 2018 | 123.10 | 129.74 | 123.02 | 124.06 | 22,066,000 | -0.89(-0.71%) |
Dec 21, 2018 | 133.39 | 134.90 | 123.42 | 124.95 | 56,901,400 | -8.45(-6.33%) |
Dec 20, 2018 | 130.70 | 135.57 | 130.00 | 133.40 | 40,215,180 | +0.16(+0.12%) |
Dec 19, 2018 | 141.21 | 144.91 | 132.50 | 133.24 | 57,320,660 | -10.42(-7.25%) |
Dec 18, 2018 | 141.08 | 145.93 | 139.83 | 143.66 | 23,715,214 | +3.47(+2.48%) |
Dec 17, 2018 | 143.08 | 144.92 | 138.42 | 140.19 | 23,846,868 | -3.87(-2.69%) |
Dec 14, 2018 | 143.34 | 146.01 | 142.51 | 144.06 | 21,785,800 | -0.95(-0.66%) |
Dec 13, 2018 | 145.57 | 145.85 | 143.19 | 145.01 | 18,098,040 | +0.51(+0.35%) |
Dec 12, 2018 | 143.08 | 147.19 | 142.51 | 144.50 | 23,668,214 | +2.42(+1.70%) |
Dec 11, 2018 | 143.88 | 143.88 | 141.10 | 142.08 | 19,437,212 | +0.23(+0.16%) |
Dec 10, 2018 | 139.60 | 143.05 | 139.01 | 141.85 | 26,408,210 | +4.43(+3.22%) |
Dec 07, 2018 | 139.25 | 140.87 | 136.66 | 137.42 | 21,195,400 | -2.21(-1.58%) |
Dec 06, 2018 | 133.82 | 139.70 | 133.67 | 139.63 | 27,709,522 | +1.70(+1.23%) |
Dec 04, 2018 | 140.73 | 143.39 | 137.16 | 137.93 | 30,307,400 | -3.16(-2.24%) |
Dec 03, 2018 | 143.00 | 143.68 | 140.76 | 141.09 | 24,804,570 | +0.48(+0.34%) |
Nov 30, 2018 | 138.26 | 140.97 | 137.36 | 140.61 | 25,732,500 | +1.93(+1.39%) |
Nov 29, 2018 | 135.92 | 139.99 | 135.66 | 138.68 | 23,938,560 | +1.92(+1.40%) |
Nov 28, 2018 | 136.28 | 136.79 | 131.85 | 136.76 | 28,973,812 | +1.76(+1.30%) |
Nov 27, 2018 | 135.75 | 136.61 | 133.71 | 135.00 | 20,718,932 | -1.38(-1.01%) |
Nov 26, 2018 | 133.00 | 137.00 | 132.78 | 136.38 | 23,478,050 | +4.65(+3.53%) |
Nov 23, 2018 | 133.65 | 134.50 | 131.25 | 131.73 | 11,886,100 | -3.09(-2.29%) |
Nov 21, 2018 | 134.82 | 134.82 | 134.82 | 0 | +2.39(+1.80%) | |
Nov 20, 2018 | 127.03 | 134.16 | 126.85 | 132.43 | 41,910,672 | +0.88(+0.67%) |
Nov 19, 2018 | 137.61 | 137.75 | 131.21 | 131.55 | 44,086,872 | -7.98(-5.72%) |
Nov 16, 2018 | 141.07 | 141.77 | 137.77 | 139.53 | 37,250,500 | -4.32(-3.00%) |
Nov 15, 2018 | 142.33 | 144.84 | 140.83 | 143.85 | 30,110,204 | -0.37(-0.26%) |
Nov 14, 2018 | 143.70 | 145.58 | 141.55 | 144.22 | 22,030,956 | +2.06(+1.45%) |
Nov 13, 2018 | 142.00 | 144.88 | 141.62 | 142.16 | 15,114,078 | +0.61(+0.43%) |
Nov 12, 2018 | 144.48 | 145.04 | 140.49 | 141.55 | 18,458,938 | -3.41(-2.35%) |
Nov 09, 2018 | 146.75 | 147.76 | 144.07 | 144.96 | 17,326,800 | -2.91(-1.97%) |
Nov 08, 2018 | 150.49 | 150.94 | 146.74 | 147.87 | 24,066,170 | -3.66(-2.42%) |
Nov 07, 2018 | 151.57 | 153.01 | 149.83 | 151.53 | 21,861,116 | +1.59(+1.06%) |
Nov 06, 2018 | 149.31 | 150.97 | 148.00 | 149.94 | 16,610,055 | +1.26(+0.85%) |
Nov 05, 2018 | 150.10 | 150.19 | 147.44 | 148.68 | 15,897,403 | -1.67(-1.11%) |
Nov 02, 2018 | 151.80 | 154.13 | 148.96 | 150.35 | 24,708,600 | -1.40(-0.92%) |
Nov 01, 2018 | 151.52 | 152.75 | 149.35 | 151.75 | 25,623,966 | -0.04(-0.03%) |
Oct 31, 2018 | 155.00 | 156.40 | 148.96 | 151.79 | 60,031,612 | +5.57(+3.81%) |
Oct 30, 2018 | 139.93 | 146.64 | 139.74 | 146.22 | 50,317,064 | +4.13(+2.91%) |
Oct 29, 2018 | 148.50 | 148.83 | 139.03 | 142.09 | 31,313,728 | -3.28(-2.26%) |
Oct 26, 2018 | 145.82 | 149.00 | 143.80 | 145.37 | 31,303,300 | -5.58(-3.70%) |
Oct 25, 2018 | 147.73 | 152.21 | 147.00 | 150.95 | 22,087,148 | +4.91(+3.36%) |
Oct 24, 2018 | 154.28 | 154.65 | 145.60 | 146.04 | 27,720,500 | -8.35(-5.41%) |
Oct 23, 2018 | 151.22 | 154.77 | 150.85 | 154.39 | 19,090,208 | -0.39(-0.25%) |
Oct 22, 2018 | 154.76 | 157.34 | 154.46 | 154.78 | 15,406,090 | +0.73(+0.47%) |
Oct 19, 2018 | 155.86 | 157.35 | 153.55 | 154.05 | 19,761,300 | -0.87(-0.56%) |
Oct 18, 2018 | 158.51 | 158.66 | 153.28 | 154.92 | 21,663,258 | -4.50(-2.82%) |
Oct 17, 2018 | 159.56 | 160.49 | 157.95 | 159.42 | 17,585,494 | +0.64(+0.40%) |
Oct 16, 2018 | 155.40 | 159.46 | 155.01 | 158.78 | 19,165,140 | +5.26(+3.43%) |
Oct 15, 2018 | 153.32 | 155.57 | 152.55 | 153.52 | 15,427,020 | -0.22(-0.14%) |
Oct 12, 2018 | 156.73 | 156.89 | 151.30 | 153.74 | 25,293,400 | +0.39(+0.25%) |
Oct 11, 2018 | 150.13 | 154.81 | 149.16 | 153.35 | 35,318,220 | +1.97(+1.30%) |
Oct 10, 2018 | 156.82 | 157.69 | 151.31 | 151.38 | 30,536,104 | -6.52(-4.13%) |
Oct 09, 2018 | 157.69 | 160.59 | 157.42 | 157.90 | 18,840,424 | +0.65(+0.41%) |
Oct 08, 2018 | 155.54 | 158.34 | 154.39 | 157.25 | 24,042,076 | -0.08(-0.05%) |
Oct 05, 2018 | 159.21 | 160.90 | 156.20 | 157.33 | 25,744,000 | -1.52(-0.96%) |
Oct 04, 2018 | 161.46 | 161.46 | 157.35 | 158.85 | 25,728,112 | -3.58(-2.20%) |
Oct 03, 2018 | 160.00 | 163.66 | 159.53 | 162.43 | 23,106,148 | +3.10(+1.95%) |
Oct 02, 2018 | 161.58 | 162.28 | 158.67 | 159.33 | 36,012,760 | -3.11(-1.91%) |