Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 206.57 | 210.48 | 204.97 | 208.35 | 645,434 | +1.78(+0.86%) |
Sep 27, 2019 | 216.93 | 218.26 | 203.87 | 206.57 | 819,597 | -7.33(-3.43%) |
Sep 26, 2019 | 216.35 | 217.19 | 213.19 | 213.90 | 404,372 | -3.36(-1.55%) |
Sep 25, 2019 | 215.92 | 217.99 | 212.96 | 217.25 | 357,422 | +1.39(+0.64%) |
Sep 24, 2019 | 217.93 | 220.28 | 214.90 | 215.87 | 504,925 | -0.33(-0.15%) |
Sep 23, 2019 | 215.92 | 217.13 | 214.38 | 216.20 | 488,926 | +0.22(+0.10%) |
Sep 20, 2019 | 225.88 | 226.84 | 215.91 | 215.98 | 924,842 | -9.24(-4.10%) |
Sep 19, 2019 | 223.67 | 226.74 | 222.33 | 225.22 | 411,431 | +1.57(+0.70%) |
Sep 18, 2019 | 229.63 | 229.63 | 220.76 | 223.66 | 630,548 | -6.12(-2.66%) |
Sep 17, 2019 | 220.51 | 230.28 | 220.39 | 229.78 | 862,984 | +9.71(+4.41%) |
Sep 16, 2019 | 217.74 | 220.33 | 217.42 | 220.07 | 600,289 | +0.34(+0.16%) |
Sep 13, 2019 | 222.93 | 223.35 | 215.97 | 219.72 | 575,661 | -2.63(-1.18%) |
Sep 12, 2019 | 219.41 | 225.28 | 219.41 | 222.35 | 886,722 | +5.43(+2.51%) |
Sep 11, 2019 | 217.02 | 218.03 | 212.15 | 216.92 | 950,266 | -1.64(-0.75%) |
Sep 10, 2019 | 226.10 | 226.10 | 216.08 | 218.56 | 1,028,348 | -8.69(-3.82%) |
Sep 09, 2019 | 232.89 | 234.14 | 224.95 | 227.25 | 798,807 | -3.60(-1.56%) |
Sep 06, 2019 | 226.12 | 231.68 | 226.12 | 230.85 | 586,740 | +5.59(+2.48%) |
Sep 05, 2019 | 222.71 | 225.88 | 220.73 | 225.26 | 402,506 | +5.00(+2.27%) |
Sep 04, 2019 | 223.28 | 225.35 | 217.54 | 220.26 | 636,123 | -3.15(-1.41%) |
Sep 03, 2019 | 222.94 | 224.90 | 220.91 | 223.41 | 427,076 | -1.09(-0.49%) |
Aug 30, 2019 | 227.07 | 227.50 | 222.21 | 224.50 | 346,776 | -0.94(-0.42%) |
Aug 29, 2019 | 223.55 | 226.03 | 222.29 | 225.43 | 362,816 | +3.71(+1.67%) |
Aug 28, 2019 | 220.54 | 222.17 | 218.23 | 221.72 | 298,842 | +0.48(+0.22%) |
Aug 27, 2019 | 222.12 | 222.75 | 218.97 | 221.24 | 516,553 | -0.39(-0.18%) |
Aug 26, 2019 | 224.94 | 226.18 | 219.28 | 221.64 | 451,835 | -1.30(-0.58%) |
Aug 23, 2019 | 225.06 | 227.43 | 221.93 | 222.94 | 951,806 | -2.87(-1.27%) |
Aug 22, 2019 | 225.46 | 227.11 | 223.74 | 225.81 | 609,215 | +0.93(+0.41%) |
Aug 21, 2019 | 222.66 | 226.02 | 221.89 | 224.88 | 429,020 | +3.38(+1.52%) |
Aug 20, 2019 | 219.19 | 222.91 | 217.69 | 221.50 | 534,087 | +1.14(+0.52%) |
Aug 19, 2019 | 220.29 | 221.67 | 219.44 | 220.36 | 495,822 | +3.90(+1.80%) |
Aug 16, 2019 | 214.54 | 217.19 | 213.01 | 216.46 | 567,823 | +3.90(+1.83%) |
Aug 15, 2019 | 208.90 | 213.47 | 208.90 | 212.56 | 489,593 | +3.77(+1.81%) |
Aug 14, 2019 | 212.68 | 214.47 | 207.71 | 208.79 | 740,334 | -7.07(-3.27%) |
Aug 13, 2019 | 208.79 | 216.65 | 208.59 | 215.86 | 534,665 | +6.06(+2.89%) |
Aug 12, 2019 | 211.58 | 213.88 | 208.78 | 209.81 | 478,922 | -3.90(-1.83%) |
Aug 09, 2019 | 213.40 | 215.41 | 210.15 | 213.71 | 374,591 | -1.35(-0.63%) |
Aug 08, 2019 | 210.89 | 215.95 | 210.43 | 215.06 | 679,902 | +7.91(+3.82%) |
Aug 07, 2019 | 202.40 | 208.09 | 199.47 | 207.16 | 723,447 | +2.71(+1.33%) |
Aug 06, 2019 | 201.17 | 204.71 | 200.88 | 204.45 | 738,431 | +4.87(+2.44%) |
Aug 05, 2019 | 201.97 | 204.09 | 197.28 | 199.58 | 867,844 | -10.44(-4.97%) |
Aug 02, 2019 | 214.20 | 214.20 | 208.22 | 210.02 | 691,835 | -4.91(-2.29%) |
Aug 01, 2019 | 217.58 | 223.95 | 213.75 | 214.93 | 755,840 | -1.82(-0.84%) |
Jul 31, 2019 | 217.43 | 220.86 | 213.83 | 216.75 | 553,211 | -0.61(-0.28%) |
Jul 30, 2019 | 220.44 | 220.60 | 216.21 | 217.36 | 573,531 | -4.28(-1.93%) |
Jul 29, 2019 | 225.70 | 226.54 | 221.57 | 221.64 | 394,267 | -4.67(-2.06%) |
Jul 26, 2019 | 223.06 | 226.65 | 222.19 | 226.32 | 620,754 | +5.13(+2.32%) |
Jul 25, 2019 | 222.25 | 223.55 | 220.08 | 221.19 | 540,875 | -0.34(-0.15%) |
Jul 24, 2019 | 223.68 | 223.92 | 219.20 | 221.53 | 1,474,864 | -3.21(-1.43%) |
Jul 23, 2019 | 230.59 | 231.34 | 223.88 | 224.73 | 885,433 | -4.75(-2.07%) |
Jul 22, 2019 | 229.80 | 231.27 | 227.70 | 229.48 | 420,055 | -0.37(-0.16%) |
Jul 19, 2019 | 235.11 | 236.14 | 229.51 | 229.86 | 431,414 | -4.53(-1.93%) |
Jul 18, 2019 | 230.38 | 234.50 | 230.04 | 234.39 | 302,480 | +3.96(+1.72%) |
Jul 17, 2019 | 230.40 | 232.25 | 230.06 | 230.43 | 304,117 | +0.01(+0.00%) |
Jul 16, 2019 | 233.89 | 234.99 | 229.80 | 230.42 | 350,374 | -3.46(-1.48%) |
Jul 15, 2019 | 234.64 | 234.64 | 232.64 | 233.88 | 207,423 | +0.08(+0.03%) |
Jul 12, 2019 | 229.65 | 233.94 | 228.28 | 233.81 | 308,123 | +4.62(+2.01%) |
Jul 11, 2019 | 228.25 | 230.27 | 226.87 | 229.19 | 304,234 | +2.17(+0.96%) |
Jul 10, 2019 | 227.82 | 229.31 | 226.64 | 227.01 | 535,776 | +0.00(+0.00%) |
Jul 09, 2019 | 222.26 | 227.17 | 221.84 | 227.01 | 470,635 | +3.15(+1.41%) |
Jul 08, 2019 | 225.84 | 227.15 | 222.37 | 223.87 | 461,331 | -7.24(-3.13%) |
Jul 05, 2019 | 233.27 | 234.03 | 228.60 | 231.11 | 395,139 | -3.13(-1.34%) |
Jul 03, 2019 | 233.38 | 234.47 | 231.90 | 234.23 | 178,436 | +0.94(+0.40%) |
Jul 02, 2019 | 230.09 | 234.44 | 229.69 | 233.29 | 421,361 | +3.88(+1.69%) |
Jul 01, 2019 | 230.98 | 231.04 | 228.27 | 229.41 | 457,623 | +1.64(+0.72%) |
Jun 28, 2019 | 224.44 | 227.92 | 224.11 | 227.77 | 684,287 | +4.47(+2.00%) |
Jun 27, 2019 | 221.51 | 223.41 | 220.45 | 223.29 | 573,468 | +2.46(+1.11%) |
Jun 26, 2019 | 221.01 | 222.26 | 218.29 | 220.83 | 514,084 | +0.73(+0.33%) |
Jun 25, 2019 | 223.94 | 224.08 | 219.87 | 220.10 | 383,452 | -4.06(-1.81%) |
Jun 24, 2019 | 222.90 | 225.21 | 221.89 | 224.16 | 437,107 | +2.49(+1.12%) |
Jun 21, 2019 | 226.22 | 226.57 | 221.52 | 221.67 | 783,255 | -4.81(-2.12%) |
Jun 20, 2019 | 228.41 | 232.01 | 225.17 | 226.48 | 590,387 | +0.75(+0.33%) |
Jun 19, 2019 | 222.45 | 226.21 | 220.73 | 225.73 | 544,593 | +2.92(+1.31%) |
Jun 18, 2019 | 222.37 | 224.77 | 222.37 | 222.81 | 461,012 | +0.95(+0.43%) |
Jun 17, 2019 | 224.80 | 227.02 | 221.21 | 221.85 | 404,550 | -3.04(-1.35%) |
Jun 14, 2019 | 223.99 | 225.59 | 221.87 | 224.90 | 343,873 | +0.91(+0.41%) |
Jun 13, 2019 | 225.55 | 225.55 | 220.45 | 223.98 | 464,935 | -0.03(-0.01%) |
Jun 12, 2019 | 224.80 | 226.37 | 222.90 | 224.01 | 548,948 | -1.43(-0.63%) |
Jun 11, 2019 | 234.71 | 234.71 | 222.43 | 225.44 | 821,062 | -7.29(-3.13%) |
Jun 10, 2019 | 230.54 | 234.01 | 229.85 | 232.73 | 439,522 | +3.52(+1.54%) |
Jun 07, 2019 | 228.10 | 231.32 | 227.81 | 229.21 | 469,680 | +2.59(+1.15%) |
Jun 06, 2019 | 224.06 | 228.63 | 223.45 | 226.61 | 666,566 | +2.94(+1.31%) |
Jun 05, 2019 | 216.30 | 223.74 | 215.52 | 223.68 | 1,005,600 | +9.22(+4.30%) |
Jun 04, 2019 | 208.52 | 214.61 | 206.43 | 214.45 | 495,658 | +8.18(+3.96%) |
Jun 03, 2019 | 209.85 | 211.66 | 205.20 | 206.28 | 625,026 | -3.58(-1.70%) |
May 31, 2019 | 209.82 | 211.75 | 208.61 | 209.85 | 411,494 | -2.64(-1.24%) |
May 30, 2019 | 212.17 | 215.29 | 211.02 | 212.50 | 526,250 | +2.14(+1.02%) |
May 29, 2019 | 209.66 | 212.96 | 208.55 | 210.36 | 565,985 | -0.78(-0.37%) |
May 28, 2019 | 209.65 | 214.03 | 208.79 | 211.14 | 994,669 | +2.38(+1.14%) |
May 24, 2019 | 209.20 | 210.00 | 206.24 | 208.76 | 650,738 | +1.13(+0.55%) |
May 23, 2019 | 212.57 | 212.81 | 206.68 | 207.62 | 567,425 | -7.11(-3.31%) |
May 22, 2019 | 213.66 | 216.12 | 213.52 | 214.73 | 356,555 | +0.20(+0.09%) |
May 21, 2019 | 215.53 | 216.35 | 213.64 | 214.53 | 726,024 | +2.14(+1.01%) |
May 20, 2019 | 213.64 | 214.41 | 211.50 | 212.39 | 365,497 | -2.04(-0.95%) |
May 17, 2019 | 213.42 | 216.11 | 212.74 | 214.43 | 488,761 | -1.20(-0.56%) |
May 16, 2019 | 211.19 | 217.44 | 210.93 | 215.63 | 590,119 | +5.48(+2.61%) |
May 15, 2019 | 207.66 | 212.04 | 207.66 | 210.15 | 454,891 | +0.44(+0.21%) |
May 14, 2019 | 205.00 | 211.26 | 205.00 | 209.71 | 529,132 | +4.84(+2.36%) |
May 13, 2019 | 210.09 | 210.43 | 199.66 | 204.87 | 1,668,245 | -8.50(-3.98%) |
May 10, 2019 | 210.66 | 214.11 | 207.80 | 213.37 | 408,583 | +2.28(+1.08%) |
May 09, 2019 | 210.36 | 212.68 | 208.48 | 211.08 | 606,115 | -1.86(-0.87%) |
May 08, 2019 | 211.41 | 214.88 | 210.61 | 212.94 | 619,090 | +1.81(+0.86%) |
May 07, 2019 | 216.45 | 217.07 | 209.34 | 211.13 | 775,930 | -7.33(-3.35%) |
May 06, 2019 | 212.41 | 219.22 | 211.47 | 218.46 | 636,736 | +2.57(+1.19%) |
May 03, 2019 | 210.62 | 216.34 | 209.85 | 215.89 | 547,020 | +5.37(+2.55%) |
May 02, 2019 | 214.14 | 214.14 | 206.55 | 210.52 | 972,339 | -1.36(-0.64%) |
May 01, 2019 | 214.60 | 215.34 | 211.88 | 211.88 | 724,914 | -2.53(-1.18%) |
Apr 30, 2019 | 212.19 | 214.73 | 211.80 | 214.41 | 845,264 | +1.52(+0.71%) |
Apr 29, 2019 | 214.58 | 215.62 | 212.58 | 212.89 | 524,987 | -2.13(-0.99%) |
Apr 26, 2019 | 213.06 | 215.08 | 211.42 | 215.02 | 409,319 | +2.61(+1.23%) |
Apr 25, 2019 | 213.65 | 214.07 | 210.35 | 212.41 | 955,094 | -1.42(-0.66%) |
Apr 24, 2019 | 214.36 | 215.83 | 213.69 | 213.83 | 537,096 | -1.20(-0.56%) |
Apr 23, 2019 | 212.10 | 215.13 | 211.35 | 215.03 | 582,013 | +3.33(+1.57%) |
Apr 22, 2019 | 209.79 | 212.37 | 209.29 | 211.70 | 226,437 | +1.12(+0.53%) |
Apr 18, 2019 | 207.95 | 210.67 | 206.93 | 210.58 | 549,858 | +2.24(+1.07%) |
Apr 17, 2019 | 209.89 | 209.89 | 207.67 | 208.34 | 728,135 | -0.32(-0.16%) |
Apr 16, 2019 | 208.86 | 209.57 | 207.23 | 208.67 | 734,203 | +0.33(+0.16%) |
Apr 15, 2019 | 207.50 | 208.79 | 207.04 | 208.33 | 501,443 | +0.95(+0.46%) |
Apr 12, 2019 | 207.83 | 207.88 | 206.20 | 207.38 | 684,091 | +1.61(+0.78%) |
Apr 11, 2019 | 204.33 | 206.47 | 204.30 | 205.77 | 722,923 | +1.61(+0.79%) |
Apr 10, 2019 | 202.92 | 205.06 | 201.84 | 204.17 | 654,959 | +2.59(+1.28%) |
Apr 09, 2019 | 200.06 | 201.63 | 199.59 | 201.58 | 546,727 | +0.85(+0.42%) |
Apr 08, 2019 | 196.96 | 200.84 | 196.89 | 200.73 | 638,845 | +3.81(+1.94%) |
Apr 05, 2019 | 196.27 | 197.24 | 195.08 | 196.92 | 557,847 | +0.68(+0.34%) |
Apr 04, 2019 | 197.15 | 197.18 | 194.68 | 196.24 | 486,770 | -0.06(-0.03%) |
Apr 03, 2019 | 196.15 | 196.47 | 194.77 | 196.30 | 539,855 | +1.38(+0.71%) |
Apr 02, 2019 | 192.40 | 195.22 | 191.89 | 194.92 | 903,813 | +2.86(+1.49%) |
Apr 01, 2019 | 191.20 | 192.47 | 190.69 | 192.06 | 648,875 | +2.89(+1.53%) |
Mar 29, 2019 | 188.53 | 189.69 | 187.23 | 189.16 | 552,381 | +2.09(+1.12%) |
Mar 28, 2019 | 184.70 | 187.23 | 183.93 | 187.07 | 495,511 | +3.12(+1.70%) |
Mar 27, 2019 | 184.69 | 185.33 | 182.39 | 183.95 | 442,933 | -1.03(-0.56%) |
Mar 26, 2019 | 183.35 | 185.06 | 181.85 | 184.98 | 519,872 | +2.72(+1.49%) |
Mar 25, 2019 | 181.92 | 182.88 | 180.69 | 182.26 | 621,993 | -0.27(-0.15%) |
Mar 22, 2019 | 184.63 | 185.78 | 181.87 | 182.52 | 847,545 | -3.62(-1.95%) |
Mar 21, 2019 | 181.80 | 186.45 | 181.80 | 186.15 | 729,861 | +3.52(+1.93%) |
Mar 20, 2019 | 182.08 | 184.12 | 181.65 | 182.63 | 623,759 | +0.19(+0.10%) |
Mar 19, 2019 | 181.82 | 183.23 | 181.46 | 182.44 | 634,406 | +0.76(+0.42%) |
Mar 18, 2019 | 180.58 | 182.47 | 180.44 | 181.68 | 819,604 | +1.32(+0.73%) |
Mar 15, 2019 | 177.43 | 180.61 | 176.43 | 180.35 | 1,585,666 | +2.64(+1.48%) |
Mar 14, 2019 | 176.43 | 178.12 | 175.63 | 177.72 | 690,470 | +1.16(+0.66%) |
Mar 13, 2019 | 176.96 | 178.20 | 175.70 | 176.56 | 683,010 | +0.54(+0.31%) |
Mar 12, 2019 | 174.72 | 176.44 | 173.92 | 176.02 | 601,715 | +1.29(+0.74%) |
Mar 11, 2019 | 173.75 | 176.28 | 173.75 | 174.72 | 543,613 | +1.16(+0.67%) |
Mar 08, 2019 | 171.69 | 173.66 | 170.72 | 173.56 | 355,920 | +0.36(+0.21%) |
Mar 07, 2019 | 176.40 | 176.91 | 172.78 | 173.20 | 785,293 | -4.19(-2.36%) |
Mar 06, 2019 | 178.32 | 178.91 | 176.74 | 177.39 | 537,358 | -1.15(-0.64%) |
Mar 05, 2019 | 178.49 | 179.99 | 177.66 | 178.54 | 740,634 | +0.49(+0.27%) |
Mar 04, 2019 | 182.36 | 184.50 | 176.82 | 178.05 | 1,005,060 | -2.90(-1.60%) |
Mar 01, 2019 | 178.10 | 182.02 | 177.84 | 180.95 | 1,151,224 | +5.22(+2.97%) |
Feb 28, 2019 | 172.20 | 176.38 | 172.20 | 175.73 | 869,103 | +3.79(+2.20%) |
Feb 27, 2019 | 169.43 | 172.17 | 169.43 | 171.94 | 512,662 | +2.29(+1.35%) |
Feb 26, 2019 | 169.45 | 170.84 | 168.57 | 169.65 | 584,274 | +0.16(+0.10%) |
Feb 25, 2019 | 169.48 | 171.41 | 168.87 | 169.49 | 789,845 | +0.95(+0.56%) |
Feb 22, 2019 | 166.34 | 168.67 | 165.75 | 168.54 | 396,390 | +2.80(+1.69%) |
Feb 21, 2019 | 166.84 | 166.84 | 164.58 | 165.74 | 523,314 | -1.25(-0.75%) |
Feb 20, 2019 | 165.73 | 167.03 | 164.22 | 166.99 | 603,210 | +1.24(+0.75%) |
Feb 19, 2019 | 165.26 | 166.60 | 164.99 | 165.75 | 529,473 | -0.35(-0.21%) |
Feb 15, 2019 | 166.44 | 166.51 | 165.50 | 166.10 | 528,157 | +0.99(+0.60%) |
Feb 14, 2019 | 164.99 | 165.92 | 164.02 | 165.11 | 363,715 | -0.70(-0.42%) |
Feb 13, 2019 | 166.48 | 166.69 | 165.18 | 165.81 | 291,064 | +0.24(+0.14%) |
Feb 12, 2019 | 163.56 | 165.80 | 160.44 | 165.57 | 460,205 | +2.72(+1.67%) |
Feb 11, 2019 | 163.59 | 164.54 | 162.60 | 162.85 | 412,245 | -0.51(-0.31%) |
Feb 08, 2019 | 162.53 | 163.38 | 160.62 | 163.37 | 578,990 | -0.15(-0.09%) |
Feb 07, 2019 | 161.85 | 163.85 | 161.72 | 163.52 | 829,580 | +0.47(+0.29%) |
Feb 06, 2019 | 165.07 | 165.41 | 162.09 | 163.04 | 460,782 | -2.41(-1.46%) |
Feb 05, 2019 | 164.86 | 166.11 | 163.99 | 165.45 | 782,543 | +1.83(+1.12%) |
Feb 04, 2019 | 163.90 | 164.47 | 161.72 | 163.62 | 550,553 | -0.27(-0.17%) |
Feb 01, 2019 | 162.12 | 165.47 | 161.62 | 163.90 | 807,212 | +2.45(+1.52%) |
Jan 31, 2019 | 153.07 | 161.70 | 153.07 | 161.45 | 1,258,965 | +7.11(+4.61%) |
Jan 30, 2019 | 153.30 | 155.06 | 152.63 | 154.34 | 706,752 | +1.82(+1.19%) |
Jan 29, 2019 | 153.39 | 154.41 | 151.74 | 152.52 | 456,261 | -1.51(-0.98%) |
Jan 28, 2019 | 154.24 | 155.01 | 152.66 | 154.03 | 602,631 | -1.32(-0.85%) |
Jan 25, 2019 | 154.93 | 155.84 | 154.08 | 155.34 | 508,752 | +1.98(+1.29%) |
Jan 24, 2019 | 154.20 | 155.00 | 153.25 | 153.36 | 599,361 | -0.99(-0.64%) |
Jan 23, 2019 | 155.04 | 155.16 | 152.59 | 154.35 | 511,051 | +0.49(+0.32%) |
Jan 22, 2019 | 156.15 | 157.13 | 152.75 | 153.85 | 782,098 | -3.52(-2.24%) |
Jan 18, 2019 | 153.35 | 157.54 | 153.26 | 157.37 | 1,001,158 | +4.97(+3.26%) |
Jan 17, 2019 | 150.80 | 153.29 | 150.30 | 152.40 | 460,100 | +0.45(+0.30%) |
Jan 16, 2019 | 149.91 | 152.40 | 149.91 | 151.95 | 871,634 | +3.02(+2.03%) |
Jan 15, 2019 | 145.52 | 149.02 | 145.09 | 148.93 | 529,024 | +3.18(+2.18%) |
Jan 14, 2019 | 145.59 | 147.29 | 145.05 | 145.75 | 663,491 | -1.06(-0.72%) |
Jan 11, 2019 | 145.10 | 147.29 | 144.48 | 146.81 | 506,537 | +0.84(+0.58%) |
Jan 10, 2019 | 143.53 | 146.21 | 142.57 | 145.97 | 616,355 | +2.02(+1.40%) |
Jan 09, 2019 | 143.13 | 145.32 | 143.08 | 143.95 | 697,307 | +1.39(+0.98%) |
Jan 08, 2019 | 140.64 | 142.59 | 139.26 | 142.55 | 565,173 | +2.90(+2.08%) |
Jan 07, 2019 | 138.56 | 140.81 | 138.49 | 139.65 | 838,741 | +0.65(+0.46%) |
Jan 04, 2019 | 136.07 | 139.56 | 135.11 | 139.01 | 632,671 | +4.99(+3.72%) |
Jan 03, 2019 | 138.39 | 138.98 | 133.75 | 134.02 | 898,646 | -5.31(-3.81%) |
Jan 02, 2019 | 137.19 | 140.84 | 137.19 | 139.33 | 672,310 | -0.46(-0.33%) |
Dec 31, 2018 | 138.91 | 140.17 | 138.41 | 139.79 | 472,367 | +1.92(+1.40%) |
Dec 28, 2018 | 138.77 | 139.71 | 137.12 | 137.87 | 630,351 | +0.12(+0.09%) |
Dec 27, 2018 | 132.60 | 137.75 | 131.69 | 137.75 | 910,621 | +3.55(+2.64%) |
Dec 26, 2018 | 128.61 | 134.28 | 127.60 | 134.20 | 981,789 | +6.11(+4.77%) |
Dec 24, 2018 | 129.21 | 130.44 | 127.33 | 128.09 | 612,106 | -2.09(-1.60%) |
Dec 21, 2018 | 134.00 | 135.74 | 129.65 | 130.18 | 2,132,985 | -3.47(-2.60%) |
Dec 20, 2018 | 134.40 | 135.56 | 131.65 | 133.65 | 1,054,469 | -2.07(-1.52%) |
Dec 19, 2018 | 137.05 | 139.46 | 134.16 | 135.72 | 1,101,036 | -1.06(-0.78%) |
Dec 18, 2018 | 137.62 | 139.69 | 136.09 | 136.78 | 854,173 | +0.04(+0.03%) |
Dec 17, 2018 | 141.97 | 141.97 | 136.02 | 136.74 | 909,522 | -5.92(-4.15%) |
Dec 14, 2018 | 143.56 | 143.64 | 141.93 | 142.66 | 717,041 | -2.25(-1.55%) |
Dec 13, 2018 | 146.16 | 147.54 | 144.34 | 144.90 | 852,960 | -1.02(-0.70%) |
Dec 12, 2018 | 145.93 | 148.39 | 145.28 | 145.92 | 553,701 | +1.79(+1.24%) |
Dec 11, 2018 | 144.63 | 146.26 | 143.34 | 144.13 | 737,460 | +1.75(+1.23%) |
Dec 10, 2018 | 141.47 | 143.48 | 139.68 | 142.38 | 559,199 | +0.39(+0.27%) |
Dec 07, 2018 | 145.07 | 146.61 | 140.46 | 141.99 | 877,344 | -2.44(-1.69%) |
Dec 06, 2018 | 142.99 | 144.83 | 140.71 | 144.43 | 822,578 | -1.90(-1.30%) |
Dec 04, 2018 | 152.96 | 153.28 | 145.91 | 146.33 | 797,931 | -6.90(-4.51%) |
Dec 03, 2018 | 151.59 | 153.58 | 149.84 | 153.23 | 908,758 | +4.28(+2.87%) |
Nov 30, 2018 | 148.43 | 150.53 | 147.34 | 148.95 | 1,052,940 | +0.05(+0.03%) |
Nov 29, 2018 | 150.24 | 151.67 | 148.65 | 148.91 | 758,504 | -1.49(-0.99%) |
Nov 28, 2018 | 145.39 | 150.40 | 144.92 | 150.39 | 730,568 | +6.08(+4.21%) |
Nov 27, 2018 | 143.88 | 145.01 | 143.24 | 144.32 | 578,100 | -0.19(-0.13%) |
Nov 26, 2018 | 143.84 | 145.04 | 141.57 | 144.51 | 958,877 | +2.44(+1.72%) |
Nov 23, 2018 | 137.75 | 142.61 | 137.66 | 142.07 | 644,905 | +3.31(+2.38%) |
Nov 21, 2018 | 138.76 | 138.76 | 138.76 | 0 | +1.89(+1.38%) | |
Nov 20, 2018 | 135.38 | 137.53 | 134.06 | 136.87 | 945,270 | -1.12(-0.81%) |
Nov 19, 2018 | 144.93 | 145.35 | 137.53 | 137.99 | 851,339 | -7.36(-5.06%) |
Nov 16, 2018 | 142.91 | 145.91 | 142.03 | 145.35 | 1,021,090 | +1.55(+1.08%) |
Nov 15, 2018 | 139.15 | 144.24 | 138.55 | 143.80 | 894,075 | +3.86(+2.76%) |
Nov 14, 2018 | 140.61 | 141.57 | 138.38 | 139.94 | 1,211,082 | +0.43(+0.31%) |
Nov 13, 2018 | 139.85 | 141.72 | 138.64 | 139.51 | 892,271 | -0.32(-0.23%) |
Nov 12, 2018 | 141.16 | 141.98 | 138.88 | 139.83 | 925,550 | -1.64(-1.16%) |
Nov 09, 2018 | 142.66 | 143.29 | 139.84 | 141.47 | 945,272 | -2.10(-1.46%) |
Nov 08, 2018 | 143.30 | 144.23 | 142.37 | 143.57 | 668,949 | +0.15(+0.11%) |
Nov 07, 2018 | 140.68 | 143.67 | 140.28 | 143.42 | 1,034,278 | +3.85(+2.76%) |
Nov 06, 2018 | 136.91 | 139.67 | 136.91 | 139.57 | 1,086,956 | +2.54(+1.85%) |
Nov 05, 2018 | 136.54 | 137.25 | 134.75 | 137.03 | 751,695 | +0.92(+0.67%) |
Nov 02, 2018 | 139.28 | 140.40 | 135.56 | 136.11 | 1,246,069 | -3.00(-2.16%) |
Nov 01, 2018 | 138.48 | 142.12 | 136.32 | 139.11 | 1,306,461 | -2.92(-2.05%) |
Oct 31, 2018 | 138.68 | 144.30 | 138.51 | 142.03 | 1,235,829 | +5.54(+4.06%) |
Oct 30, 2018 | 134.90 | 137.17 | 132.66 | 136.49 | 1,677,516 | +1.43(+1.06%) |
Oct 29, 2018 | 136.69 | 137.97 | 133.23 | 135.06 | 1,210,319 | +0.23(+0.17%) |
Oct 26, 2018 | 138.54 | 138.97 | 134.20 | 134.84 | 1,565,077 | -6.22(-4.41%) |
Oct 25, 2018 | 141.19 | 143.10 | 138.37 | 141.05 | 1,578,574 | +0.61(+0.44%) |
Oct 24, 2018 | 146.40 | 147.19 | 140.13 | 140.44 | 1,500,040 | -5.96(-4.07%) |
Oct 23, 2018 | 144.62 | 146.95 | 143.82 | 146.40 | 1,175,310 | -1.32(-0.89%) |
Oct 22, 2018 | 145.91 | 148.64 | 145.91 | 147.72 | 889,861 | +2.40(+1.65%) |
Oct 19, 2018 | 146.17 | 148.46 | 145.13 | 145.32 | 1,186,566 | +0.10(+0.07%) |
Oct 18, 2018 | 148.10 | 148.81 | 144.92 | 145.22 | 730,425 | -3.33(-2.24%) |
Oct 17, 2018 | 147.43 | 148.97 | 146.64 | 148.55 | 599,301 | +0.97(+0.66%) |
Oct 16, 2018 | 144.89 | 147.71 | 144.13 | 147.58 | 681,443 | +4.74(+3.32%) |
Oct 15, 2018 | 145.35 | 145.49 | 142.43 | 142.84 | 1,009,418 | -2.65(-1.82%) |
Oct 12, 2018 | 145.88 | 147.60 | 143.68 | 145.49 | 810,702 | +2.31(+1.62%) |
Oct 11, 2018 | 147.06 | 149.81 | 143.09 | 143.18 | 2,111,231 | -4.96(-3.35%) |
Oct 10, 2018 | 157.80 | 157.80 | 147.86 | 148.13 | 1,594,384 | -9.56(-6.06%) |
Oct 09, 2018 | 157.89 | 159.56 | 156.92 | 157.69 | 704,985 | -0.81(-0.51%) |
Oct 08, 2018 | 160.39 | 160.58 | 155.97 | 158.50 | 696,651 | -2.60(-1.61%) |
Oct 05, 2018 | 162.68 | 164.16 | 159.75 | 161.10 | 686,190 | -1.84(-1.13%) |
Oct 04, 2018 | 166.84 | 168.12 | 162.34 | 162.94 | 720,320 | -4.50(-2.69%) |
Oct 03, 2018 | 167.71 | 169.09 | 167.25 | 167.44 | 349,055 | +0.30(+0.18%) |
Oct 02, 2018 | 169.54 | 169.54 | 166.65 | 167.14 | 520,922 | -2.68(-1.58%) |