Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 147.17 | 147.17 | 145.41 | 146.55 | 18,394,378 | -0.83(-0.56%) |
Oct 30, 2019 | 147.82 | 147.84 | 146.39 | 147.38 | 15,326,859 | -0.49(-0.33%) |
Oct 29, 2019 | 147.08 | 148.34 | 146.94 | 147.87 | 12,702,422 | +0.48(+0.33%) |
Oct 28, 2019 | 146.75 | 148.00 | 146.14 | 147.39 | 16,325,982 | +1.26(+0.86%) |
Oct 25, 2019 | 145.10 | 146.63 | 145.09 | 146.13 | 11,170,752 | +0.77(+0.53%) |
Oct 24, 2019 | 146.08 | 146.19 | 144.69 | 145.36 | 9,210,283 | -0.21(-0.14%) |
Oct 23, 2019 | 145.51 | 145.89 | 144.76 | 145.56 | 9,299,775 | +0.18(+0.12%) |
Oct 22, 2019 | 145.37 | 146.18 | 144.94 | 145.38 | 13,446,888 | +0.16(+0.11%) |
Oct 21, 2019 | 145.35 | 146.11 | 145.10 | 145.22 | 18,525,866 | +1.35(+0.94%) |
Oct 18, 2019 | 144.18 | 144.72 | 142.78 | 143.88 | 15,370,630 | -0.69(-0.48%) |
Oct 17, 2019 | 143.57 | 144.72 | 143.35 | 144.56 | 14,269,788 | +1.69(+1.18%) |
Oct 16, 2019 | 142.56 | 143.56 | 142.49 | 142.88 | 13,968,278 | +0.15(+0.11%) |
Oct 15, 2019 | 141.57 | 143.42 | 141.22 | 142.72 | 19,109,892 | +1.62(+1.15%) |
Oct 14, 2019 | 141.33 | 141.73 | 140.57 | 141.10 | 11,623,229 | -0.52(-0.37%) |
Oct 11, 2019 | 141.22 | 143.26 | 139.23 | 141.62 | 31,367,608 | +2.36(+1.69%) |
Oct 10, 2019 | 138.91 | 140.00 | 138.68 | 139.26 | 17,514,670 | +0.56(+0.40%) |
Oct 09, 2019 | 139.10 | 139.24 | 138.25 | 138.71 | 11,711,542 | +0.63(+0.46%) |
Oct 08, 2019 | 138.98 | 139.46 | 137.75 | 138.08 | 19,527,670 | -2.28(-1.63%) |
Oct 07, 2019 | 140.26 | 141.48 | 139.64 | 140.36 | 17,037,018 | -0.25(-0.17%) |
Oct 04, 2019 | 139.52 | 140.71 | 138.70 | 140.60 | 19,964,454 | +1.32(+0.95%) |
Oct 03, 2019 | 138.29 | 139.47 | 136.63 | 139.28 | 27,847,806 | +0.56(+0.40%) |
Oct 02, 2019 | 139.18 | 139.18 | 137.51 | 138.73 | 26,579,864 | -1.15(-0.82%) |
Oct 01, 2019 | 143.40 | 144.57 | 139.58 | 139.88 | 36,665,828 | -2.80(-1.96%) |
Sep 30, 2019 | 142.71 | 143.54 | 142.16 | 142.68 | 19,202,806 | +0.17(+0.12%) |
Sep 27, 2019 | 144.07 | 144.45 | 141.89 | 142.51 | 21,408,504 | -1.15(-0.80%) |
Sep 26, 2019 | 145.11 | 145.11 | 143.25 | 143.66 | 22,401,378 | -1.62(-1.12%) |
Sep 25, 2019 | 143.56 | 145.53 | 143.11 | 145.28 | 23,476,752 | +1.57(+1.10%) |
Sep 24, 2019 | 146.27 | 146.40 | 143.15 | 143.71 | 30,068,430 | -2.20(-1.51%) |
Sep 23, 2019 | 145.49 | 146.51 | 145.20 | 145.91 | 16,450,060 | -0.11(-0.08%) |
Sep 20, 2019 | 146.22 | 147.17 | 145.10 | 146.02 | 25,088,746 | -0.31(-0.21%) |
Sep 19, 2019 | 147.31 | 148.27 | 146.11 | 146.33 | 23,354,848 | -0.71(-0.49%) |
Sep 18, 2019 | 147.95 | 147.97 | 145.68 | 147.04 | 21,115,482 | -0.91(-0.62%) |
Sep 17, 2019 | 147.83 | 148.03 | 146.98 | 147.96 | 24,506,730 | -0.39(-0.26%) |
Sep 16, 2019 | 147.47 | 149.14 | 147.21 | 148.34 | 24,736,256 | +0.56(+0.38%) |
Sep 13, 2019 | 148.29 | 149.30 | 147.62 | 147.79 | 33,042,954 | +0.25(+0.17%) |
Sep 12, 2019 | 147.66 | 148.34 | 146.15 | 147.53 | 41,135,676 | +0.04(+0.03%) |
Sep 11, 2019 | 145.17 | 147.65 | 144.25 | 147.50 | 45,682,144 | +2.96(+2.05%) |
Sep 10, 2019 | 142.50 | 144.63 | 141.76 | 144.54 | 31,478,080 | +1.82(+1.28%) |
Sep 09, 2019 | 141.46 | 143.02 | 140.98 | 142.71 | 27,438,906 | +1.89(+1.34%) |
Sep 06, 2019 | 141.58 | 142.07 | 140.76 | 140.83 | 15,589,510 | -0.65(-0.46%) |
Sep 05, 2019 | 140.78 | 142.71 | 140.33 | 141.47 | 27,323,716 | +2.58(+1.86%) |
Sep 04, 2019 | 139.05 | 139.38 | 138.27 | 138.89 | 13,956,264 | +1.11(+0.80%) |
Sep 03, 2019 | 138.52 | 139.34 | 137.16 | 137.78 | 22,030,656 | -2.05(-1.46%) |
Aug 30, 2019 | 140.82 | 140.89 | 139.08 | 139.83 | 19,935,814 | -0.25(-0.18%) |
Aug 29, 2019 | 139.18 | 140.25 | 139.00 | 140.08 | 20,000,188 | +2.41(+1.75%) |
Aug 28, 2019 | 135.81 | 138.46 | 135.52 | 137.67 | 21,426,782 | +1.59(+1.17%) |
Aug 27, 2019 | 139.00 | 139.06 | 135.92 | 136.08 | 26,139,284 | -2.05(-1.48%) |
Aug 26, 2019 | 137.91 | 138.15 | 136.89 | 138.13 | 20,411,622 | +1.50(+1.10%) |
Aug 23, 2019 | 140.19 | 141.02 | 136.16 | 136.63 | 39,360,272 | -4.32(-3.07%) |
Aug 22, 2019 | 141.55 | 141.93 | 140.11 | 140.95 | 13,816,525 | -0.33(-0.23%) |
Aug 21, 2019 | 141.50 | 141.53 | 140.72 | 141.28 | 14,672,265 | +1.16(+0.83%) |
Aug 20, 2019 | 140.84 | 140.93 | 139.97 | 140.12 | 14,184,343 | -0.92(-0.65%) |
Aug 19, 2019 | 141.22 | 141.76 | 140.87 | 141.04 | 18,123,718 | +1.41(+1.01%) |
Aug 16, 2019 | 137.29 | 139.90 | 137.26 | 139.63 | 25,488,228 | +2.95(+2.16%) |
Aug 15, 2019 | 137.74 | 137.79 | 136.03 | 136.68 | 25,846,236 | -0.55(-0.40%) |
Aug 14, 2019 | 138.99 | 139.02 | 136.90 | 137.23 | 30,046,810 | -3.94(-2.79%) |
Aug 13, 2019 | 139.36 | 142.60 | 138.73 | 141.17 | 23,365,836 | +1.50(+1.08%) |
Aug 12, 2019 | 140.74 | 141.03 | 139.35 | 139.67 | 15,968,899 | -1.83(-1.29%) |
Aug 09, 2019 | 142.88 | 142.94 | 140.95 | 141.50 | 20,557,656 | -1.80(-1.26%) |
Aug 08, 2019 | 141.06 | 143.39 | 140.91 | 143.31 | 20,654,452 | +3.03(+2.16%) |
Aug 07, 2019 | 138.97 | 140.65 | 137.81 | 140.28 | 25,476,392 | +0.44(+0.32%) |
Aug 06, 2019 | 139.89 | 140.64 | 138.46 | 139.84 | 25,840,380 | +0.80(+0.57%) |
Aug 05, 2019 | 140.71 | 140.84 | 137.36 | 139.04 | 41,721,000 | -4.30(-3.00%) |
Aug 02, 2019 | 144.07 | 144.44 | 142.12 | 143.34 | 32,090,922 | -1.61(-1.11%) |
Aug 01, 2019 | 147.38 | 148.59 | 144.29 | 144.95 | 40,520,576 | -2.13(-1.45%) |
Jul 31, 2019 | 148.23 | 149.59 | 146.13 | 147.08 | 43,047,852 | -0.99(-0.67%) |
Jul 30, 2019 | 145.67 | 148.28 | 145.34 | 148.07 | 23,085,880 | +1.37(+0.94%) |
Jul 29, 2019 | 147.68 | 147.83 | 146.18 | 146.70 | 14,039,216 | -0.99(-0.67%) |
Jul 26, 2019 | 146.16 | 147.89 | 146.09 | 147.68 | 15,179,064 | +1.73(+1.18%) |
Jul 25, 2019 | 147.66 | 147.72 | 145.70 | 145.96 | 19,047,828 | -1.78(-1.21%) |
Jul 24, 2019 | 144.95 | 147.92 | 144.79 | 147.74 | 25,354,728 | +2.41(+1.65%) |
Jul 23, 2019 | 144.94 | 145.35 | 144.25 | 145.34 | 16,487,555 | +0.96(+0.66%) |
Jul 22, 2019 | 144.90 | 145.34 | 144.11 | 144.38 | 15,407,877 | -0.13(-0.09%) |
Jul 19, 2019 | 145.56 | 146.02 | 144.51 | 144.51 | 18,289,770 | -0.84(-0.58%) |
Jul 18, 2019 | 144.75 | 145.63 | 144.42 | 145.34 | 16,760,125 | +0.54(+0.38%) |
Jul 17, 2019 | 145.84 | 145.94 | 144.42 | 144.80 | 15,062,472 | -1.04(-0.72%) |
Jul 16, 2019 | 145.74 | 146.74 | 145.31 | 145.84 | 16,127,323 | -0.05(-0.03%) |
Jul 15, 2019 | 147.08 | 147.11 | 145.48 | 145.89 | 12,972,203 | -0.77(-0.53%) |
Jul 12, 2019 | 145.75 | 147.19 | 145.50 | 146.66 | 17,752,656 | +1.13(+0.77%) |
Jul 11, 2019 | 146.45 | 146.50 | 144.88 | 145.53 | 15,164,271 | -0.71(-0.49%) |
Jul 10, 2019 | 146.74 | 147.08 | 145.48 | 146.25 | 18,434,066 | +0.25(+0.17%) |
Jul 09, 2019 | 145.19 | 146.02 | 145.13 | 145.99 | 13,173,365 | +0.20(+0.14%) |
Jul 08, 2019 | 146.75 | 147.01 | 145.51 | 145.80 | 10,358,577 | -1.40(-0.95%) |
Jul 05, 2019 | 146.08 | 147.25 | 145.49 | 147.19 | 15,068,788 | +0.39(+0.27%) |
Jul 03, 2019 | 146.18 | 146.88 | 145.78 | 146.80 | 9,702,437 | +1.04(+0.72%) |
Jul 02, 2019 | 146.57 | 146.67 | 144.92 | 145.76 | 20,247,594 | -0.83(-0.57%) |
Jul 01, 2019 | 148.00 | 148.46 | 145.82 | 146.59 | 24,642,420 | +0.50(+0.34%) |
Jun 28, 2019 | 144.63 | 146.57 | 144.62 | 146.09 | 37,350,832 | +1.76(+1.22%) |
Jun 27, 2019 | 142.09 | 144.46 | 142.09 | 144.33 | 23,710,388 | +2.66(+1.88%) |
Jun 26, 2019 | 142.00 | 143.00 | 141.63 | 141.67 | 16,719,232 | -0.33(-0.23%) |
Jun 25, 2019 | 143.09 | 143.27 | 141.86 | 142.00 | 18,576,564 | -0.87(-0.61%) |
Jun 24, 2019 | 145.02 | 145.06 | 142.80 | 142.87 | 25,545,124 | -1.76(-1.21%) |
Jun 21, 2019 | 145.74 | 145.78 | 144.31 | 144.63 | 21,133,730 | -1.26(-0.86%) |
Jun 20, 2019 | 146.60 | 146.76 | 145.09 | 145.89 | 18,729,444 | +0.69(+0.47%) |
Jun 19, 2019 | 144.86 | 145.34 | 144.11 | 145.20 | 16,625,849 | +0.52(+0.36%) |
Jun 18, 2019 | 143.99 | 145.76 | 143.04 | 144.69 | 23,519,692 | +1.66(+1.16%) |
Jun 17, 2019 | 142.68 | 143.64 | 142.49 | 143.02 | 13,311,350 | +0.98(+0.69%) |
Jun 14, 2019 | 143.12 | 143.18 | 142.03 | 142.04 | 17,256,252 | -1.25(-0.88%) |
Jun 13, 2019 | 142.59 | 143.40 | 142.18 | 143.30 | 15,849,020 | +1.50(+1.06%) |
Jun 12, 2019 | 141.53 | 142.09 | 141.00 | 141.80 | 12,765,672 | +0.16(+0.11%) |
Jun 11, 2019 | 143.11 | 143.45 | 140.97 | 141.64 | 16,412,998 | -0.42(-0.30%) |
Jun 10, 2019 | 141.78 | 143.36 | 141.78 | 142.06 | 20,201,568 | +0.83(+0.59%) |
Jun 07, 2019 | 140.44 | 141.84 | 140.44 | 141.23 | 18,273,914 | +0.99(+0.71%) |
Jun 06, 2019 | 140.54 | 140.91 | 138.84 | 140.24 | 22,182,832 | +0.38(+0.27%) |
Jun 05, 2019 | 141.14 | 141.25 | 139.12 | 139.86 | 19,418,112 | -0.71(-0.51%) |
Jun 04, 2019 | 138.48 | 140.70 | 137.07 | 140.57 | 22,660,658 | +3.55(+2.59%) |
Jun 03, 2019 | 136.80 | 137.81 | 136.05 | 137.03 | 28,362,170 | +0.48(+0.35%) |
May 31, 2019 | 136.86 | 137.47 | 136.04 | 136.55 | 27,144,038 | -1.94(-1.40%) |
May 30, 2019 | 139.25 | 140.03 | 137.65 | 138.49 | 18,926,956 | -0.50(-0.36%) |
May 29, 2019 | 139.34 | 139.42 | 137.95 | 138.99 | 23,712,310 | -1.05(-0.75%) |
May 28, 2019 | 141.37 | 141.97 | 140.03 | 140.04 | 14,990,892 | -1.12(-0.80%) |
May 24, 2019 | 140.77 | 141.44 | 140.23 | 141.16 | 17,010,890 | +1.31(+0.94%) |
May 23, 2019 | 141.42 | 141.42 | 139.09 | 139.85 | 28,167,554 | -2.94(-2.06%) |
May 22, 2019 | 143.44 | 143.79 | 142.30 | 142.79 | 14,871,577 | -1.21(-0.84%) |
May 21, 2019 | 142.89 | 144.21 | 142.84 | 144.00 | 12,447,506 | +1.91(+1.34%) |
May 20, 2019 | 142.23 | 143.06 | 141.75 | 142.09 | 19,955,790 | -0.99(-0.69%) |
May 17, 2019 | 144.00 | 145.36 | 142.91 | 143.08 | 23,002,782 | -2.02(-1.39%) |
May 16, 2019 | 144.65 | 146.21 | 144.58 | 145.11 | 14,708,215 | +0.90(+0.62%) |
May 15, 2019 | 142.67 | 144.55 | 142.36 | 144.21 | 19,660,958 | +0.47(+0.33%) |
May 14, 2019 | 142.26 | 144.33 | 142.02 | 143.74 | 16,576,681 | +1.79(+1.26%) |
May 13, 2019 | 143.88 | 144.19 | 141.51 | 141.95 | 28,767,642 | -4.67(-3.19%) |
May 10, 2019 | 145.66 | 146.82 | 143.86 | 146.62 | 28,354,616 | +0.40(+0.27%) |
May 09, 2019 | 145.59 | 146.65 | 143.93 | 146.22 | 26,974,116 | -0.53(-0.36%) |
May 08, 2019 | 147.22 | 148.00 | 146.65 | 146.75 | 17,209,548 | -0.72(-0.49%) |
May 07, 2019 | 149.14 | 149.66 | 146.28 | 147.47 | 27,166,346 | -2.98(-1.98%) |
May 06, 2019 | 148.08 | 150.83 | 147.92 | 150.45 | 22,705,958 | +0.17(+0.11%) |
May 03, 2019 | 148.20 | 150.39 | 148.09 | 150.28 | 21,554,746 | +2.82(+1.91%) |
May 02, 2019 | 146.64 | 148.05 | 145.74 | 147.47 | 24,257,202 | +0.68(+0.47%) |
May 01, 2019 | 148.54 | 148.60 | 146.71 | 146.78 | 18,942,194 | -1.41(-0.95%) |
Apr 30, 2019 | 148.99 | 149.03 | 146.94 | 148.19 | 25,770,290 | -0.69(-0.46%) |
Apr 29, 2019 | 148.49 | 149.42 | 148.37 | 148.88 | 14,625,311 | +0.71(+0.48%) |
Apr 26, 2019 | 146.94 | 148.37 | 146.41 | 148.17 | 18,158,550 | +1.42(+0.97%) |
Apr 25, 2019 | 147.29 | 147.42 | 145.55 | 146.74 | 20,685,842 | -1.23(-0.83%) |
Apr 24, 2019 | 147.56 | 148.56 | 147.32 | 147.97 | 19,277,224 | +0.46(+0.31%) |
Apr 23, 2019 | 145.45 | 147.96 | 145.44 | 147.51 | 24,987,274 | +2.19(+1.51%) |
Apr 22, 2019 | 145.40 | 145.86 | 144.66 | 145.32 | 16,649,395 | -0.38(-0.26%) |
Apr 18, 2019 | 146.15 | 146.30 | 144.79 | 145.71 | 24,863,458 | -0.43(-0.29%) |
Apr 17, 2019 | 148.00 | 148.02 | 145.29 | 146.13 | 18,269,092 | -1.35(-0.91%) |
Apr 16, 2019 | 147.64 | 147.82 | 146.96 | 147.48 | 17,919,472 | +0.35(+0.24%) |
Apr 15, 2019 | 147.87 | 148.01 | 146.51 | 147.14 | 11,710,482 | -0.48(-0.32%) |
Apr 12, 2019 | 147.96 | 148.06 | 147.08 | 147.62 | 15,083,024 | +0.53(+0.36%) |
Apr 11, 2019 | 147.47 | 147.62 | 146.80 | 147.08 | 13,048,605 | -0.19(-0.13%) |
Apr 10, 2019 | 145.56 | 147.31 | 145.41 | 147.27 | 20,220,896 | +1.97(+1.36%) |
Apr 09, 2019 | 146.47 | 146.70 | 145.02 | 145.29 | 19,794,610 | -1.80(-1.22%) |
Apr 08, 2019 | 146.84 | 147.45 | 146.11 | 147.09 | 15,166,909 | -0.24(-0.17%) |
Apr 05, 2019 | 146.32 | 147.42 | 146.22 | 147.33 | 22,836,678 | +1.37(+0.94%) |
Apr 04, 2019 | 145.37 | 146.05 | 144.96 | 145.97 | 16,989,944 | +0.71(+0.49%) |
Apr 03, 2019 | 145.80 | 146.18 | 144.85 | 145.25 | 20,880,934 | +0.75(+0.52%) |
Apr 02, 2019 | 144.98 | 144.99 | 143.71 | 144.51 | 19,493,910 | -0.38(-0.26%) |
Apr 01, 2019 | 144.44 | 145.03 | 143.91 | 144.88 | 21,432,028 | +1.56(+1.09%) |
Mar 29, 2019 | 143.87 | 144.14 | 142.39 | 143.32 | 30,228,538 | +0.27(+0.19%) |
Mar 28, 2019 | 142.10 | 143.17 | 141.29 | 143.05 | 20,794,392 | +1.43(+1.01%) |
Mar 27, 2019 | 142.03 | 142.49 | 139.94 | 141.61 | 25,074,778 | -0.55(-0.39%) |
Mar 26, 2019 | 141.80 | 143.06 | 141.16 | 142.17 | 22,760,716 | +1.48(+1.05%) |
Mar 25, 2019 | 139.94 | 141.66 | 138.93 | 140.69 | 28,246,438 | +0.62(+0.44%) |
Mar 22, 2019 | 144.36 | 144.68 | 140.02 | 140.07 | 43,435,716 | -5.29(-3.64%) |
Mar 21, 2019 | 142.98 | 146.10 | 142.98 | 145.36 | 34,008,732 | +1.88(+1.31%) |
Mar 20, 2019 | 144.68 | 145.50 | 142.68 | 143.48 | 31,460,248 | -1.20(-0.83%) |
Mar 19, 2019 | 146.10 | 146.15 | 144.32 | 144.68 | 19,951,870 | -0.74(-0.51%) |
Mar 18, 2019 | 144.78 | 146.07 | 144.23 | 145.42 | 26,246,438 | +0.92(+0.64%) |
Mar 15, 2019 | 144.28 | 145.53 | 144.09 | 144.50 | 23,590,418 | +0.38(+0.27%) |
Mar 14, 2019 | 144.63 | 144.74 | 143.97 | 144.11 | 15,224,755 | -0.59(-0.41%) |
Mar 13, 2019 | 144.65 | 145.40 | 144.49 | 144.70 | 25,811,996 | +0.57(+0.39%) |
Mar 12, 2019 | 144.16 | 144.70 | 143.60 | 144.13 | 20,303,740 | +0.08(+0.05%) |
Mar 11, 2019 | 142.02 | 144.08 | 141.82 | 144.06 | 22,333,268 | +2.47(+1.75%) |
Mar 08, 2019 | 140.84 | 141.69 | 140.62 | 141.58 | 21,920,674 | -0.04(-0.03%) |
Mar 07, 2019 | 142.87 | 142.98 | 141.33 | 141.62 | 28,708,594 | -1.25(-0.88%) |
Mar 06, 2019 | 145.67 | 145.73 | 142.74 | 142.87 | 31,681,472 | -2.86(-1.96%) |
Mar 05, 2019 | 146.53 | 146.54 | 145.62 | 145.73 | 17,974,520 | -0.68(-0.47%) |
Mar 04, 2019 | 148.03 | 148.24 | 145.27 | 146.41 | 24,938,636 | -1.34(-0.90%) |
Mar 01, 2019 | 147.47 | 147.84 | 146.35 | 147.75 | 20,614,330 | +1.36(+0.93%) |
Feb 28, 2019 | 146.67 | 147.03 | 146.00 | 146.38 | 19,314,612 | -0.50(-0.34%) |
Feb 27, 2019 | 146.11 | 147.00 | 145.76 | 146.89 | 19,457,822 | +0.57(+0.39%) |
Feb 26, 2019 | 147.53 | 147.70 | 146.48 | 146.32 | 23,005,844 | -1.38(-0.94%) |
Feb 25, 2019 | 148.53 | 148.92 | 147.60 | 147.70 | 19,189,526 | +0.04(+0.03%) |
Feb 22, 2019 | 146.84 | 147.77 | 146.68 | 147.66 | 21,861,766 | +1.27(+0.87%) |
Feb 21, 2019 | 146.71 | 146.93 | 145.71 | 146.39 | 18,729,380 | -0.56(-0.38%) |
Feb 20, 2019 | 146.27 | 147.13 | 146.15 | 146.95 | 19,596,264 | +0.69(+0.47%) |
Feb 19, 2019 | 145.23 | 146.68 | 145.23 | 146.26 | 16,966,428 | +0.40(+0.27%) |
Feb 15, 2019 | 144.51 | 145.88 | 144.04 | 145.86 | 29,175,226 | +2.29(+1.59%) |
Feb 14, 2019 | 142.46 | 144.13 | 142.29 | 143.57 | 19,542,382 | +0.33(+0.23%) |
Feb 13, 2019 | 143.25 | 143.56 | 142.57 | 143.25 | 16,601,413 | +0.40(+0.28%) |
Feb 12, 2019 | 141.84 | 143.03 | 141.81 | 142.84 | 22,235,896 | +1.76(+1.25%) |
Feb 11, 2019 | 140.32 | 141.12 | 139.71 | 141.08 | 17,529,434 | +1.17(+0.83%) |
Feb 08, 2019 | 139.17 | 139.96 | 138.65 | 139.91 | 14,419,353 | +0.15(+0.11%) |
Feb 07, 2019 | 139.98 | 140.71 | 138.55 | 139.76 | 24,461,878 | -1.16(-0.82%) |
Feb 06, 2019 | 141.02 | 141.33 | 140.15 | 140.92 | 14,689,221 | -0.18(-0.13%) |
Feb 05, 2019 | 140.99 | 141.54 | 140.28 | 141.10 | 19,586,706 | +0.15(+0.11%) |
Feb 04, 2019 | 139.50 | 140.96 | 139.01 | 140.95 | 22,723,208 | +1.66(+1.19%) |
Feb 01, 2019 | 139.44 | 139.75 | 138.73 | 139.29 | 18,269,512 | +0.11(+0.08%) |
Jan 31, 2019 | 137.82 | 139.40 | 137.75 | 139.17 | 29,183,512 | +1.18(+0.85%) |
Jan 30, 2019 | 137.23 | 138.50 | 136.02 | 138.00 | 27,305,794 | +1.49(+1.09%) |
Jan 29, 2019 | 136.98 | 137.08 | 136.21 | 136.50 | 12,930,134 | -0.33(-0.24%) |
Jan 28, 2019 | 136.28 | 137.17 | 135.73 | 136.83 | 24,372,740 | -0.74(-0.54%) |
Jan 25, 2019 | 136.90 | 137.85 | 136.72 | 137.57 | 23,848,538 | +2.01(+1.48%) |
Jan 24, 2019 | 134.85 | 136.09 | 134.76 | 135.56 | 18,153,138 | +0.55(+0.41%) |
Jan 23, 2019 | 135.68 | 136.49 | 133.94 | 135.01 | 22,072,498 | -0.37(-0.28%) |
Jan 22, 2019 | 136.75 | 137.03 | 134.50 | 135.38 | 29,707,038 | -2.17(-1.58%) |
Jan 18, 2019 | 136.88 | 138.11 | 136.32 | 137.56 | 30,317,486 | +1.40(+1.03%) |
Jan 17, 2019 | 134.44 | 136.62 | 134.42 | 136.16 | 20,620,878 | +1.22(+0.91%) |
Jan 16, 2019 | 134.15 | 135.62 | 134.14 | 134.94 | 22,282,624 | +1.09(+0.82%) |
Jan 15, 2019 | 133.19 | 134.12 | 132.67 | 133.84 | 27,484,108 | +1.03(+0.77%) |
Jan 14, 2019 | 133.35 | 133.93 | 132.67 | 132.81 | 31,244,574 | -1.34(-1.00%) |
Jan 11, 2019 | 133.53 | 134.44 | 133.22 | 134.15 | 24,021,510 | +0.04(+0.03%) |
Jan 10, 2019 | 132.64 | 134.19 | 131.97 | 134.11 | 24,466,854 | +0.69(+0.52%) |
Jan 09, 2019 | 132.79 | 133.88 | 132.23 | 133.42 | 27,510,324 | +1.09(+0.83%) |
Jan 08, 2019 | 131.46 | 132.39 | 130.15 | 132.33 | 29,247,728 | +2.00(+1.53%) |
Jan 07, 2019 | 128.16 | 131.06 | 127.67 | 130.33 | 32,637,494 | +2.24(+1.75%) |
Jan 04, 2019 | 125.04 | 128.47 | 124.84 | 128.09 | 37,866,680 | +4.61(+3.74%) |
Jan 03, 2019 | 125.03 | 125.71 | 122.92 | 123.48 | 31,301,482 | -2.25(-1.79%) |
Jan 02, 2019 | 123.40 | 126.20 | 122.82 | 125.73 | 29,222,408 | +0.71(+0.57%) |
Dec 31, 2018 | 124.85 | 125.16 | 123.06 | 125.02 | 31,245,646 | +0.97(+0.78%) |
Dec 28, 2018 | 123.69 | 126.06 | 122.82 | 124.05 | 38,551,180 | +0.36(+0.29%) |
Dec 27, 2018 | 121.63 | 123.69 | 119.39 | 123.69 | 42,309,592 | +0.51(+0.42%) |
Dec 26, 2018 | 117.91 | 123.34 | 117.47 | 123.18 | 42,746,712 | +5.65(+4.81%) |
Dec 24, 2018 | 119.26 | 119.95 | 117.49 | 117.53 | 30,605,594 | -2.32(-1.94%) |
Dec 21, 2018 | 123.60 | 124.13 | 119.49 | 119.86 | 63,624,660 | -3.19(-2.59%) |
Dec 20, 2018 | 124.77 | 125.50 | 121.59 | 123.05 | 61,947,640 | -2.06(-1.65%) |
Dec 19, 2018 | 127.73 | 129.48 | 124.41 | 125.11 | 51,025,348 | -2.66(-2.08%) |
Dec 18, 2018 | 129.09 | 129.95 | 127.25 | 127.77 | 45,258,300 | -0.16(-0.12%) |
Dec 17, 2018 | 130.41 | 131.54 | 127.13 | 127.93 | 39,047,904 | -2.91(-2.23%) |
Dec 14, 2018 | 131.89 | 133.28 | 130.37 | 130.85 | 25,830,920 | -2.01(-1.51%) |
Dec 13, 2018 | 135.15 | 135.57 | 132.64 | 132.86 | 24,928,568 | -1.91(-1.42%) |
Dec 12, 2018 | 134.82 | 136.57 | 134.71 | 134.76 | 29,961,698 | +1.28(+0.96%) |
Dec 11, 2018 | 135.56 | 136.04 | 132.50 | 133.49 | 31,392,410 | -0.14(-0.10%) |
Dec 10, 2018 | 134.25 | 134.67 | 131.63 | 133.63 | 32,994,792 | -0.39(-0.29%) |
Dec 07, 2018 | 136.92 | 137.97 | 133.32 | 134.02 | 30,653,610 | -2.96(-2.16%) |
Dec 06, 2018 | 135.35 | 136.98 | 133.47 | 136.98 | 40,240,252 | -0.30(-0.22%) |
Dec 04, 2018 | 143.07 | 143.43 | 136.92 | 137.28 | 44,143,240 | -6.10(-4.26%) |
Dec 03, 2018 | 143.67 | 143.75 | 141.46 | 143.38 | 25,088,188 | +1.36(+0.96%) |
Nov 30, 2018 | 140.94 | 142.25 | 140.59 | 142.02 | 21,819,782 | +0.73(+0.52%) |
Nov 29, 2018 | 141.08 | 142.13 | 139.99 | 141.29 | 16,222,038 | -0.38(-0.27%) |
Nov 28, 2018 | 138.84 | 141.79 | 137.44 | 141.67 | 28,059,176 | +3.42(+2.47%) |
Nov 27, 2018 | 138.82 | 139.33 | 137.99 | 138.25 | 15,531,351 | -1.15(-0.83%) |
Nov 26, 2018 | 138.95 | 139.96 | 138.41 | 139.41 | 16,452,521 | +1.79(+1.30%) |
Nov 23, 2018 | 136.62 | 138.93 | 136.62 | 137.62 | 11,965,708 | -0.13(-0.10%) |
Nov 21, 2018 | 137.75 | 137.75 | 137.75 | 0 | +1.90(+1.40%) | |
Nov 20, 2018 | 137.03 | 138.12 | 135.48 | 135.85 | 27,825,544 | -2.67(-1.93%) |
Nov 19, 2018 | 141.15 | 141.47 | 138.07 | 138.52 | 23,132,908 | -2.87(-2.03%) |
Nov 16, 2018 | 140.15 | 141.72 | 139.64 | 141.39 | 31,511,696 | +0.34(+0.24%) |
Nov 15, 2018 | 138.18 | 141.26 | 137.84 | 141.05 | 26,300,134 | +1.98(+1.43%) |
Nov 14, 2018 | 141.28 | 141.91 | 138.17 | 139.07 | 26,346,548 | -1.02(-0.73%) |
Nov 13, 2018 | 141.07 | 142.46 | 139.85 | 140.10 | 19,836,636 | -0.45(-0.32%) |
Nov 12, 2018 | 143.32 | 143.46 | 140.37 | 140.54 | 23,495,124 | -2.84(-1.98%) |
Nov 09, 2018 | 145.17 | 145.19 | 142.33 | 143.38 | 22,195,578 | -2.71(-1.85%) |
Nov 08, 2018 | 145.74 | 146.94 | 145.48 | 146.09 | 16,083,032 | -0.39(-0.27%) |
Nov 07, 2018 | 144.57 | 146.48 | 144.05 | 146.48 | 23,757,818 | +2.58(+1.79%) |
Nov 06, 2018 | 142.98 | 144.34 | 142.86 | 143.90 | 16,696,660 | +0.71(+0.49%) |
Nov 05, 2018 | 143.34 | 143.92 | 141.77 | 143.19 | 18,196,544 | -0.11(-0.08%) |
Nov 02, 2018 | 143.36 | 144.13 | 141.85 | 143.31 | 28,661,798 | +0.47(+0.33%) |