Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 145.19 | 147.97 | 144.70 | 147.70 | 1,202,985 | +2.51(+1.73%) |
Sep 27, 2019 | 149.37 | 149.99 | 143.70 | 145.19 | 1,781,200 | -3.88(-2.60%) |
Sep 26, 2019 | 146.86 | 149.89 | 145.72 | 149.07 | 1,074,627 | +1.64(+1.11%) |
Sep 25, 2019 | 148.85 | 149.14 | 144.92 | 147.43 | 2,027,783 | -1.70(-1.14%) |
Sep 24, 2019 | 152.94 | 153.63 | 148.17 | 149.13 | 1,985,267 | -3.24(-2.13%) |
Sep 23, 2019 | 152.46 | 153.53 | 151.70 | 152.37 | 1,060,832 | -0.97(-0.63%) |
Sep 20, 2019 | 153.14 | 154.26 | 151.43 | 153.34 | 1,947,600 | -0.04(-0.03%) |
Sep 19, 2019 | 151.39 | 154.19 | 151.39 | 153.38 | 1,347,949 | +2.27(+1.50%) |
Sep 18, 2019 | 152.13 | 152.34 | 148.25 | 151.11 | 2,058,426 | -2.56(-1.67%) |
Sep 17, 2019 | 152.25 | 153.86 | 152.00 | 153.67 | 1,325,459 | -0.20(-0.13%) |
Sep 16, 2019 | 152.47 | 155.01 | 152.46 | 153.87 | 1,505,075 | +0.39(+0.25%) |
Sep 13, 2019 | 155.53 | 156.14 | 152.87 | 153.48 | 1,994,200 | -2.21(-1.42%) |
Sep 12, 2019 | 155.67 | 159.88 | 155.05 | 155.69 | 3,478,951 | +1.02(+0.66%) |
Sep 11, 2019 | 149.27 | 154.91 | 147.55 | 154.67 | 3,306,938 | +6.62(+4.47%) |
Sep 10, 2019 | 149.98 | 151.37 | 146.06 | 148.05 | 2,077,244 | -2.97(-1.97%) |
Sep 09, 2019 | 151.02 | 151.65 | 147.57 | 151.02 | 2,900,845 | +0.67(+0.45%) |
Sep 06, 2019 | 148.83 | 152.71 | 148.10 | 150.35 | 2,092,900 | +2.13(+1.44%) |
Sep 05, 2019 | 146.28 | 149.11 | 145.62 | 148.22 | 2,956,939 | +3.88(+2.69%) |
Sep 04, 2019 | 142.56 | 145.59 | 141.86 | 144.34 | 1,879,714 | +3.19(+2.26%) |
Sep 03, 2019 | 141.00 | 143.00 | 139.87 | 141.15 | 2,335,612 | -1.67(-1.17%) |
Aug 30, 2019 | 143.79 | 144.13 | 141.11 | 142.82 | 2,991,300 | +0.19(+0.13%) |
Aug 29, 2019 | 142.02 | 142.98 | 140.16 | 142.63 | 3,284,439 | +2.55(+1.82%) |
Aug 28, 2019 | 131.43 | 141.36 | 129.70 | 140.08 | 18,500,668 | -10.13(-6.74%) |
Aug 27, 2019 | 149.45 | 151.40 | 148.69 | 150.21 | 4,248,441 | +2.41(+1.63%) |
Aug 26, 2019 | 145.82 | 147.86 | 145.66 | 147.80 | 2,027,540 | +3.81(+2.65%) |
Aug 23, 2019 | 144.40 | 147.11 | 143.24 | 143.99 | 2,553,000 | -1.22(-0.84%) |
Aug 22, 2019 | 145.90 | 146.43 | 143.17 | 145.21 | 2,616,001 | -0.74(-0.51%) |
Aug 21, 2019 | 147.75 | 148.10 | 145.01 | 145.95 | 1,967,134 | -0.61(-0.42%) |
Aug 20, 2019 | 145.72 | 147.42 | 144.53 | 146.56 | 1,078,330 | +0.38(+0.26%) |
Aug 19, 2019 | 146.75 | 146.80 | 145.46 | 146.18 | 1,900,535 | +2.05(+1.42%) |
Aug 16, 2019 | 144.71 | 145.32 | 143.53 | 144.13 | 1,975,800 | +1.21(+0.85%) |
Aug 15, 2019 | 144.99 | 144.99 | 141.46 | 142.92 | 3,184,225 | -4.00(-2.72%) |
Aug 14, 2019 | 148.52 | 148.67 | 143.61 | 146.92 | 2,198,644 | -4.89(-3.22%) |
Aug 13, 2019 | 148.59 | 154.52 | 148.14 | 151.81 | 1,810,512 | +2.94(+1.97%) |
Aug 12, 2019 | 149.53 | 150.36 | 147.85 | 148.87 | 2,587,098 | -2.47(-1.63%) |
Aug 09, 2019 | 151.04 | 152.66 | 149.46 | 151.34 | 1,888,100 | -0.75(-0.49%) |
Aug 08, 2019 | 146.48 | 152.22 | 146.19 | 152.09 | 3,198,624 | +7.92(+5.49%) |
Aug 07, 2019 | 141.88 | 144.96 | 140.64 | 144.17 | 1,790,609 | +0.50(+0.35%) |
Aug 06, 2019 | 145.26 | 146.67 | 142.05 | 143.67 | 2,234,277 | +0.10(+0.07%) |
Aug 05, 2019 | 143.58 | 144.05 | 141.06 | 143.57 | 3,381,987 | -4.19(-2.84%) |
Aug 02, 2019 | 153.23 | 154.27 | 146.10 | 147.76 | 3,830,700 | -5.71(-3.72%) |
Aug 01, 2019 | 156.12 | 158.83 | 153.03 | 153.47 | 2,680,228 | -2.70(-1.73%) |
Jul 31, 2019 | 160.28 | 160.60 | 154.29 | 156.17 | 1,676,133 | -4.12(-2.57%) |
Jul 30, 2019 | 162.08 | 162.85 | 160.01 | 160.29 | 1,040,421 | -2.48(-1.52%) |
Jul 29, 2019 | 168.31 | 168.62 | 160.70 | 162.77 | 1,929,712 | -5.22(-3.11%) |
Jul 26, 2019 | 170.23 | 171.51 | 167.77 | 167.99 | 1,159,100 | -1.93(-1.14%) |
Jul 25, 2019 | 171.91 | 172.76 | 167.15 | 169.92 | 1,591,115 | -3.59(-2.07%) |
Jul 24, 2019 | 169.02 | 173.95 | 167.93 | 173.51 | 1,086,440 | +3.77(+2.22%) |
Jul 23, 2019 | 171.45 | 171.45 | 167.97 | 169.74 | 952,299 | -0.62(-0.36%) |
Jul 22, 2019 | 170.31 | 172.27 | 170.09 | 170.36 | 1,072,280 | +1.05(+0.62%) |
Jul 19, 2019 | 173.30 | 174.35 | 169.21 | 169.31 | 1,155,800 | -3.07(-1.78%) |
Jul 18, 2019 | 170.68 | 173.63 | 170.57 | 172.38 | 904,328 | +0.76(+0.44%) |
Jul 17, 2019 | 170.65 | 172.01 | 169.77 | 171.62 | 1,102,641 | +0.61(+0.36%) |
Jul 16, 2019 | 174.02 | 174.66 | 170.67 | 171.01 | 1,075,985 | -2.70(-1.55%) |
Jul 15, 2019 | 174.90 | 174.90 | 172.70 | 173.71 | 812,483 | -0.48(-0.28%) |
Jul 12, 2019 | 174.46 | 174.46 | 170.93 | 174.19 | 1,224,400 | +0.86(+0.50%) |
Jul 11, 2019 | 173.11 | 174.80 | 171.50 | 173.33 | 1,111,204 | +0.59(+0.34%) |
Jul 10, 2019 | 172.51 | 175.28 | 172.00 | 172.74 | 1,419,233 | +1.39(+0.81%) |
Jul 09, 2019 | 168.77 | 171.43 | 168.26 | 171.35 | 1,257,389 | +1.48(+0.87%) |
Jul 08, 2019 | 170.75 | 171.39 | 168.77 | 169.87 | 1,766,250 | -2.36(-1.37%) |
Jul 05, 2019 | 170.39 | 172.34 | 169.44 | 172.23 | 1,233,300 | +0.23(+0.13%) |
Jul 03, 2019 | 170.36 | 172.18 | 168.84 | 172.00 | 852,700 | +1.90(+1.12%) |
Jul 02, 2019 | 169.11 | 170.32 | 168.40 | 170.10 | 862,163 | +0.82(+0.48%) |
Jul 01, 2019 | 166.99 | 170.06 | 165.52 | 169.28 | 2,262,729 | +6.38(+3.92%) |
Jun 28, 2019 | 166.12 | 166.36 | 162.87 | 162.90 | 4,849,600 | -2.35(-1.42%) |
Jun 27, 2019 | 163.15 | 166.07 | 162.77 | 165.25 | 1,624,028 | +2.77(+1.70%) |
Jun 26, 2019 | 164.17 | 165.80 | 162.32 | 162.48 | 1,157,329 | -0.68(-0.42%) |
Jun 25, 2019 | 169.28 | 169.37 | 162.84 | 163.16 | 2,368,336 | -5.34(-3.17%) |
Jun 24, 2019 | 171.37 | 171.83 | 168.29 | 168.50 | 2,507,711 | -2.39(-1.40%) |
Jun 21, 2019 | 169.33 | 171.68 | 169.00 | 170.89 | 3,079,900 | +1.44(+0.85%) |
Jun 20, 2019 | 169.03 | 171.11 | 167.89 | 169.45 | 2,739,889 | +3.82(+2.31%) |
Jun 19, 2019 | 163.01 | 166.79 | 162.35 | 165.63 | 2,892,609 | +3.73(+2.30%) |
Jun 18, 2019 | 159.87 | 163.38 | 159.27 | 161.90 | 1,427,798 | +4.52(+2.87%) |
Jun 17, 2019 | 158.39 | 158.81 | 157.09 | 157.38 | 1,423,277 | -0.78(-0.49%) |
Jun 14, 2019 | 161.85 | 163.00 | 156.22 | 158.16 | 1,573,700 | -4.16(-2.56%) |
Jun 13, 2019 | 164.54 | 164.88 | 161.77 | 162.32 | 1,121,414 | -1.45(-0.89%) |
Jun 12, 2019 | 163.46 | 163.81 | 161.72 | 163.77 | 901,826 | +0.57(+0.35%) |
Jun 11, 2019 | 166.94 | 167.93 | 162.03 | 163.20 | 1,363,565 | -1.92(-1.16%) |
Jun 10, 2019 | 166.38 | 168.15 | 164.99 | 165.12 | 1,504,325 | -0.18(-0.11%) |
Jun 07, 2019 | 162.04 | 166.00 | 161.67 | 165.30 | 1,388,900 | +4.14(+2.57%) |
Jun 06, 2019 | 161.09 | 161.48 | 158.37 | 161.16 | 1,236,451 | +0.66(+0.41%) |
Jun 05, 2019 | 162.32 | 162.56 | 158.45 | 160.50 | 1,229,359 | +0.59(+0.37%) |
Jun 04, 2019 | 157.58 | 160.05 | 155.81 | 159.91 | 1,877,053 | +4.88(+3.15%) |
Jun 03, 2019 | 161.42 | 161.77 | 153.55 | 155.03 | 2,980,123 | -5.88(-3.65%) |
May 31, 2019 | 160.00 | 162.47 | 159.79 | 160.91 | 1,862,900 | -1.71(-1.05%) |
May 30, 2019 | 161.87 | 163.56 | 161.31 | 162.62 | 1,107,658 | +1.10(+0.68%) |
May 29, 2019 | 160.00 | 162.29 | 159.26 | 161.52 | 2,439,328 | +0.43(+0.27%) |
May 28, 2019 | 161.52 | 165.35 | 160.70 | 161.09 | 3,036,945 | -0.13(-0.08%) |
May 24, 2019 | 160.68 | 165.18 | 158.51 | 161.22 | 6,109,100 | +6.22(+4.01%) |
May 23, 2019 | 170.01 | 173.74 | 167.14 | 155.00 | 2,519,510 | -19.03(-10.93%) |
May 22, 2019 | 173.87 | 175.47 | 173.24 | 174.03 | 1,257,050 | -0.20(-0.11%) |
May 21, 2019 | 172.76 | 174.94 | 172.22 | 174.23 | 1,478,590 | +3.62(+2.12%) |
May 20, 2019 | 172.43 | 172.82 | 168.31 | 170.61 | 1,717,845 | -3.72(-2.13%) |
May 17, 2019 | 174.97 | 177.69 | 173.89 | 174.33 | 1,276,100 | -2.35(-1.33%) |
May 16, 2019 | 174.15 | 178.42 | 173.76 | 176.68 | 1,261,167 | +3.36(+1.94%) |
May 15, 2019 | 168.17 | 173.93 | 168.17 | 173.32 | 1,475,002 | +3.36(+1.98%) |
May 14, 2019 | 166.73 | 170.75 | 166.14 | 169.96 | 1,325,984 | +5.03(+3.05%) |
May 13, 2019 | 168.05 | 170.71 | 164.60 | 164.93 | 1,802,068 | -8.84(-5.09%) |
May 10, 2019 | 170.64 | 174.19 | 167.81 | 173.77 | 1,302,200 | +2.57(+1.50%) |
May 09, 2019 | 169.23 | 172.01 | 167.46 | 171.20 | 1,267,527 | -0.31(-0.18%) |
May 08, 2019 | 170.34 | 172.79 | 169.72 | 171.51 | 1,097,182 | +0.79(+0.46%) |
May 07, 2019 | 173.00 | 174.21 | 168.87 | 170.72 | 1,725,424 | -4.56(-2.60%) |
May 06, 2019 | 171.80 | 175.51 | 169.80 | 175.28 | 1,271,197 | -1.42(-0.80%) |
May 03, 2019 | 174.72 | 176.88 | 174.06 | 176.70 | 959,600 | +3.34(+1.93%) |
May 02, 2019 | 173.64 | 174.66 | 171.32 | 173.36 | 996,695 | -0.61(-0.35%) |
May 01, 2019 | 178.93 | 178.95 | 173.90 | 173.97 | 1,292,092 | -4.24(-2.38%) |
Apr 30, 2019 | 176.67 | 178.42 | 175.38 | 178.21 | 1,072,186 | +1.53(+0.87%) |
Apr 29, 2019 | 177.29 | 178.55 | 176.35 | 176.68 | 1,188,546 | -0.31(-0.18%) |
Apr 26, 2019 | 175.37 | 177.11 | 174.31 | 176.99 | 1,263,600 | +1.67(+0.95%) |
Apr 25, 2019 | 176.76 | 177.48 | 172.91 | 175.32 | 1,415,497 | -0.99(-0.56%) |
Apr 24, 2019 | 175.04 | 177.37 | 175.04 | 176.31 | 1,168,304 | +1.03(+0.59%) |
Apr 23, 2019 | 173.00 | 176.21 | 172.50 | 175.28 | 1,889,433 | +3.13(+1.82%) |
Apr 22, 2019 | 168.69 | 172.31 | 167.90 | 172.15 | 1,245,577 | +2.95(+1.74%) |
Apr 18, 2019 | 168.35 | 169.38 | 164.81 | 169.20 | 1,634,500 | +1.17(+0.70%) |
Apr 17, 2019 | 173.12 | 173.40 | 167.61 | 168.03 | 1,862,010 | -4.64(-2.69%) |
Apr 16, 2019 | 173.00 | 174.40 | 171.34 | 172.67 | 1,516,890 | -0.10(-0.06%) |
Apr 15, 2019 | 172.01 | 173.22 | 170.99 | 172.77 | 984,567 | +0.90(+0.52%) |
Apr 12, 2019 | 173.02 | 173.44 | 170.65 | 171.87 | 1,404,500 | -0.01(-0.01%) |
Apr 11, 2019 | 171.32 | 172.11 | 170.03 | 171.88 | 1,601,332 | +1.42(+0.83%) |
Apr 10, 2019 | 167.30 | 170.91 | 167.17 | 170.46 | 1,643,518 | +3.40(+2.04%) |
Apr 09, 2019 | 166.15 | 167.37 | 165.56 | 167.06 | 1,213,566 | +0.32(+0.19%) |
Apr 08, 2019 | 165.82 | 166.93 | 163.13 | 166.74 | 1,699,076 | +0.41(+0.25%) |
Apr 05, 2019 | 166.04 | 167.15 | 165.14 | 166.33 | 1,259,000 | +1.28(+0.78%) |
Apr 04, 2019 | 166.69 | 168.00 | 163.22 | 165.05 | 2,234,564 | -1.60(-0.96%) |
Apr 03, 2019 | 165.55 | 168.56 | 165.00 | 166.65 | 2,655,627 | +2.30(+1.40%) |
Apr 02, 2019 | 163.53 | 164.85 | 163.03 | 164.35 | 1,904,146 | +0.53(+0.32%) |
Apr 01, 2019 | 158.22 | 163.97 | 157.29 | 163.82 | 3,910,437 | +8.00(+5.13%) |
Mar 29, 2019 | 154.69 | 155.94 | 153.86 | 155.82 | 1,833,300 | +2.79(+1.82%) |
Mar 28, 2019 | 153.74 | 154.53 | 151.20 | 153.03 | 1,483,545 | -0.07(-0.05%) |
Mar 27, 2019 | 155.65 | 156.10 | 151.15 | 153.10 | 1,587,462 | -2.81(-1.80%) |
Mar 26, 2019 | 155.49 | 157.39 | 154.86 | 155.91 | 1,511,361 | +1.22(+0.79%) |
Mar 25, 2019 | 153.53 | 155.55 | 152.43 | 154.69 | 1,768,895 | +0.47(+0.30%) |
Mar 22, 2019 | 158.00 | 158.82 | 153.94 | 154.22 | 1,858,200 | -4.60(-2.90%) |
Mar 21, 2019 | 154.27 | 159.04 | 154.27 | 158.82 | 1,550,309 | +4.51(+2.92%) |
Mar 20, 2019 | 156.00 | 156.27 | 152.36 | 154.31 | 1,805,747 | -0.79(-0.51%) |
Mar 19, 2019 | 154.62 | 156.12 | 153.66 | 155.10 | 2,172,943 | +1.25(+0.81%) |
Mar 18, 2019 | 153.29 | 155.32 | 152.33 | 153.85 | 1,925,173 | +0.57(+0.37%) |
Mar 15, 2019 | 152.70 | 154.68 | 152.46 | 153.28 | 3,513,600 | +0.13(+0.08%) |
Mar 14, 2019 | 153.05 | 154.26 | 151.93 | 153.15 | 2,233,797 | -0.23(-0.15%) |
Mar 13, 2019 | 155.34 | 157.09 | 153.21 | 153.38 | 2,143,158 | -1.43(-0.92%) |
Mar 12, 2019 | 154.57 | 155.39 | 152.88 | 154.81 | 1,418,559 | +0.77(+0.50%) |
Mar 11, 2019 | 152.39 | 155.28 | 151.86 | 154.04 | 2,074,984 | +1.67(+1.10%) |
Mar 08, 2019 | 150.29 | 152.50 | 149.50 | 152.37 | 1,692,000 | -0.40(-0.26%) |
Mar 07, 2019 | 152.90 | 153.97 | 150.88 | 152.77 | 3,167,608 | -0.74(-0.48%) |
Mar 06, 2019 | 154.76 | 155.96 | 152.04 | 153.51 | 1,803,535 | -1.20(-0.78%) |
Mar 05, 2019 | 158.20 | 158.20 | 154.16 | 154.71 | 2,193,341 | -3.08(-1.95%) |
Mar 04, 2019 | 161.00 | 161.84 | 153.24 | 157.79 | 4,197,499 | -1.98(-1.24%) |
Mar 01, 2019 | 167.77 | 169.05 | 158.40 | 159.77 | 3,836,600 | -3.24(-1.99%) |
Feb 28, 2019 | 164.07 | 164.67 | 162.59 | 163.01 | 2,227,415 | -1.27(-0.77%) |
Feb 27, 2019 | 162.59 | 164.32 | 160.66 | 164.28 | 1,530,269 | +0.97(+0.59%) |
Feb 26, 2019 | 163.78 | 164.29 | 161.71 | 163.31 | 1,576,070 | -0.63(-0.38%) |
Feb 25, 2019 | 163.54 | 166.29 | 163.49 | 163.94 | 1,975,743 | +2.43(+1.50%) |
Feb 22, 2019 | 160.87 | 161.78 | 160.19 | 161.51 | 948,700 | +1.68(+1.05%) |
Feb 21, 2019 | 159.64 | 160.68 | 158.85 | 159.83 | 1,050,529 | +0.03(+0.02%) |
Feb 20, 2019 | 160.55 | 161.49 | 158.48 | 159.80 | 1,175,473 | -0.88(-0.55%) |
Feb 19, 2019 | 160.43 | 160.97 | 159.00 | 160.68 | 1,758,595 | +0.33(+0.21%) |
Feb 15, 2019 | 161.51 | 161.51 | 159.39 | 160.35 | 1,699,100 | +0.41(+0.26%) |
Feb 14, 2019 | 158.84 | 161.05 | 158.00 | 159.94 | 1,421,008 | -0.09(-0.06%) |
Feb 13, 2019 | 159.97 | 161.10 | 159.21 | 160.03 | 1,848,821 | +0.49(+0.31%) |
Feb 12, 2019 | 156.40 | 159.61 | 155.89 | 159.54 | 1,731,753 | +4.97(+3.22%) |
Feb 11, 2019 | 155.00 | 156.27 | 153.80 | 154.57 | 1,407,582 | +0.26(+0.17%) |
Feb 08, 2019 | 149.12 | 154.41 | 149.12 | 154.31 | 1,407,900 | +3.75(+2.49%) |
Feb 07, 2019 | 151.00 | 151.93 | 149.13 | 150.56 | 1,829,595 | -1.72(-1.13%) |
Feb 06, 2019 | 152.16 | 153.14 | 150.79 | 152.28 | 1,303,160 | -0.14(-0.09%) |
Feb 05, 2019 | 151.73 | 153.69 | 151.67 | 152.42 | 1,536,106 | +0.83(+0.55%) |
Feb 04, 2019 | 149.06 | 152.65 | 149.00 | 151.59 | 1,715,045 | +2.52(+1.69%) |
Feb 01, 2019 | 147.78 | 149.56 | 146.90 | 149.07 | 1,647,400 | +1.87(+1.27%) |
Jan 31, 2019 | 146.20 | 148.57 | 145.86 | 147.20 | 1,361,360 | +1.20(+0.82%) |
Jan 30, 2019 | 141.68 | 146.06 | 140.61 | 146.00 | 1,295,761 | +5.84(+4.17%) |
Jan 29, 2019 | 140.92 | 141.77 | 139.01 | 140.16 | 806,088 | -0.61(-0.43%) |
Jan 28, 2019 | 140.65 | 141.09 | 138.74 | 140.77 | 1,314,649 | -1.31(-0.92%) |
Jan 25, 2019 | 138.11 | 142.48 | 137.75 | 142.08 | 1,958,300 | +6.03(+4.43%) |
Jan 24, 2019 | 136.02 | 137.50 | 135.24 | 136.05 | 2,117,948 | -1.44(-1.05%) |
Jan 23, 2019 | 139.46 | 141.13 | 136.55 | 137.49 | 1,637,905 | -1.57(-1.13%) |
Jan 22, 2019 | 140.28 | 141.52 | 138.12 | 139.06 | 2,015,485 | -2.67(-1.88%) |
Jan 18, 2019 | 138.29 | 141.84 | 135.46 | 141.73 | 2,684,400 | +5.23(+3.83%) |
Jan 17, 2019 | 134.63 | 137.90 | 134.26 | 136.50 | 2,093,283 | +1.20(+0.89%) |
Jan 16, 2019 | 136.18 | 137.50 | 134.80 | 135.30 | 1,428,547 | -0.58(-0.43%) |
Jan 15, 2019 | 131.88 | 137.45 | 131.88 | 135.88 | 1,573,952 | +1.13(+0.84%) |
Jan 14, 2019 | 135.37 | 136.18 | 134.12 | 134.75 | 906,326 | -1.99(-1.46%) |
Jan 11, 2019 | 135.78 | 137.50 | 135.25 | 136.74 | 903,100 | +0.03(+0.02%) |
Jan 10, 2019 | 135.21 | 137.53 | 134.85 | 136.71 | 1,517,630 | -0.06(-0.04%) |
Jan 09, 2019 | 134.72 | 137.78 | 133.41 | 136.77 | 1,770,496 | +2.90(+2.17%) |
Jan 08, 2019 | 134.26 | 135.70 | 132.24 | 133.87 | 1,324,802 | +1.15(+0.87%) |
Jan 07, 2019 | 128.27 | 133.40 | 128.15 | 132.72 | 1,626,025 | +4.44(+3.46%) |
Jan 04, 2019 | 124.37 | 129.37 | 121.81 | 128.28 | 2,480,600 | +6.43(+5.28%) |
Jan 03, 2019 | 126.49 | 127.50 | 121.12 | 121.85 | 2,564,690 | -7.11(-5.51%) |
Jan 02, 2019 | 125.39 | 129.64 | 124.65 | 128.96 | 1,362,952 | +0.35(+0.27%) |
Dec 31, 2018 | 129.19 | 129.50 | 127.17 | 128.61 | 1,394,700 | +1.38(+1.08%) |
Dec 28, 2018 | 128.71 | 130.11 | 125.07 | 127.23 | 1,349,200 | -0.18(-0.14%) |
Dec 27, 2018 | 122.66 | 127.49 | 121.26 | 127.41 | 1,773,333 | +1.48(+1.18%) |
Dec 26, 2018 | 119.54 | 125.93 | 118.19 | 125.93 | 1,842,419 | +7.61(+6.43%) |
Dec 24, 2018 | 118.72 | 122.14 | 117.72 | 118.32 | 1,641,900 | -1.98(-1.65%) |
Dec 21, 2018 | 125.84 | 126.70 | 120.11 | 120.30 | 3,894,400 | -4.63(-3.71%) |
Dec 20, 2018 | 127.64 | 129.44 | 121.04 | 124.93 | 2,581,674 | -3.20(-2.50%) |
Dec 19, 2018 | 130.44 | 134.82 | 127.00 | 128.13 | 2,705,263 | -2.45(-1.88%) |
Dec 18, 2018 | 128.36 | 131.54 | 128.29 | 130.58 | 1,654,920 | +3.31(+2.60%) |
Dec 17, 2018 | 130.99 | 131.95 | 126.51 | 127.27 | 2,024,941 | -4.23(-3.22%) |
Dec 14, 2018 | 133.60 | 135.83 | 130.99 | 131.50 | 1,463,000 | -4.07(-3.00%) |
Dec 13, 2018 | 136.46 | 138.94 | 133.66 | 135.57 | 1,345,604 | -2.22(-1.61%) |
Dec 12, 2018 | 137.50 | 140.42 | 136.22 | 137.79 | 1,772,664 | +3.92(+2.93%) |
Dec 11, 2018 | 138.28 | 138.98 | 133.24 | 133.87 | 2,140,007 | -1.15(-0.85%) |
Dec 10, 2018 | 132.43 | 135.63 | 130.50 | 135.02 | 1,657,355 | +2.45(+1.85%) |
Dec 07, 2018 | 138.71 | 139.87 | 131.62 | 132.57 | 2,111,800 | -7.57(-5.40%) |
Dec 06, 2018 | 136.36 | 140.14 | 133.30 | 140.14 | 2,588,255 | +0.30(+0.21%) |
Dec 04, 2018 | 146.64 | 148.85 | 139.38 | 139.84 | 2,790,200 | -8.18(-5.53%) |
Dec 03, 2018 | 148.03 | 150.41 | 146.52 | 148.02 | 2,729,612 | +3.52(+2.44%) |
Nov 30, 2018 | 145.92 | 146.50 | 142.19 | 144.50 | 2,624,700 | -1.05(-0.72%) |
Nov 29, 2018 | 141.95 | 147.44 | 141.95 | 145.55 | 3,242,045 | +2.39(+1.67%) |
Nov 28, 2018 | 141.34 | 145.21 | 140.31 | 143.16 | 3,333,628 | +3.00(+2.14%) |
Nov 27, 2018 | 137.34 | 143.00 | 136.63 | 140.16 | 3,639,849 | +1.36(+0.98%) |
Nov 26, 2018 | 134.98 | 139.10 | 134.16 | 138.80 | 2,884,038 | +6.11(+4.60%) |
Nov 23, 2018 | 132.89 | 134.74 | 131.70 | 132.69 | 2,256,900 | -2.35(-1.74%) |
Nov 21, 2018 | 135.04 | 135.04 | 135.04 | 0 | +11.99(+9.74%) | |
Nov 20, 2018 | 123.17 | 125.90 | 120.10 | 123.05 | 3,646,743 | -2.69(-2.14%) |
Nov 19, 2018 | 134.21 | 134.96 | 125.05 | 125.74 | 2,682,191 | -8.30(-6.19%) |
Nov 16, 2018 | 134.80 | 135.96 | 132.53 | 134.04 | 1,956,400 | +0.04(+0.03%) |
Nov 15, 2018 | 128.63 | 134.70 | 127.94 | 134.00 | 1,771,610 | +4.57(+3.53%) |
Nov 14, 2018 | 133.00 | 133.99 | 128.23 | 129.43 | 1,520,673 | -1.49(-1.14%) |
Nov 13, 2018 | 131.11 | 134.16 | 129.72 | 130.92 | 1,527,032 | +0.81(+0.62%) |
Nov 12, 2018 | 134.18 | 134.49 | 128.85 | 130.11 | 1,787,610 | -5.44(-4.01%) |
Nov 09, 2018 | 139.28 | 139.29 | 133.78 | 135.55 | 1,602,900 | -5.06(-3.60%) |
Nov 08, 2018 | 138.78 | 140.71 | 137.89 | 140.61 | 1,617,438 | +1.69(+1.22%) |
Nov 07, 2018 | 135.26 | 139.42 | 135.26 | 138.92 | 2,845,959 | +5.22(+3.90%) |
Nov 06, 2018 | 133.12 | 135.70 | 132.01 | 133.70 | 869,669 | +0.20(+0.15%) |
Nov 05, 2018 | 134.70 | 134.88 | 131.55 | 133.50 | 1,147,838 | -0.63(-0.47%) |
Nov 02, 2018 | 135.51 | 137.29 | 132.71 | 134.13 | 1,578,700 | -1.10(-0.81%) |
Nov 01, 2018 | 130.00 | 135.66 | 127.34 | 135.23 | 2,485,299 | +5.98(+4.63%) |
Oct 31, 2018 | 128.28 | 132.50 | 127.67 | 129.25 | 2,260,542 | +3.29(+2.61%) |
Oct 30, 2018 | 123.87 | 126.88 | 122.96 | 125.96 | 2,059,851 | +1.83(+1.47%) |
Oct 29, 2018 | 128.78 | 129.16 | 119.93 | 124.13 | 3,619,304 | -0.58(-0.47%) |
Oct 26, 2018 | 125.54 | 128.96 | 123.93 | 124.71 | 3,264,100 | -5.30(-4.08%) |
Oct 25, 2018 | 127.19 | 131.00 | 126.18 | 130.01 | 2,707,346 | +5.09(+4.07%) |
Oct 24, 2018 | 133.31 | 134.04 | 124.68 | 124.92 | 3,658,373 | -9.20(-6.86%) |
Oct 23, 2018 | 132.65 | 136.09 | 130.11 | 134.12 | 2,325,853 | -1.52(-1.12%) |
Oct 22, 2018 | 133.93 | 137.31 | 131.45 | 135.64 | 1,931,278 | +2.46(+1.85%) |
Oct 19, 2018 | 137.98 | 140.43 | 133.10 | 133.18 | 3,067,600 | -4.11(-2.99%) |
Oct 18, 2018 | 140.76 | 141.45 | 135.76 | 137.29 | 2,012,070 | -4.48(-3.16%) |
Oct 17, 2018 | 141.18 | 142.10 | 138.70 | 141.77 | 1,599,442 | +0.35(+0.25%) |
Oct 16, 2018 | 137.30 | 141.80 | 136.62 | 141.42 | 2,096,082 | +6.82(+5.07%) |
Oct 15, 2018 | 138.47 | 139.32 | 132.80 | 134.60 | 2,273,299 | -3.58(-2.59%) |
Oct 12, 2018 | 135.68 | 140.25 | 135.25 | 138.18 | 3,965,800 | +7.29(+5.57%) |
Oct 11, 2018 | 132.60 | 134.42 | 129.00 | 130.89 | 3,050,396 | -2.61(-1.96%) |
Oct 10, 2018 | 141.66 | 141.99 | 133.34 | 133.50 | 3,865,263 | -9.36(-6.55%) |
Oct 09, 2018 | 146.52 | 148.13 | 142.70 | 142.86 | 2,442,467 | -3.35(-2.29%) |
Oct 08, 2018 | 151.14 | 152.33 | 145.12 | 146.21 | 3,913,065 | -5.79(-3.81%) |
Oct 05, 2018 | 152.00 | 153.38 | 150.43 | 152.00 | 3,242,600 | -0.10(-0.07%) |
Oct 04, 2018 | 153.67 | 154.79 | 149.76 | 152.10 | 5,205,116 | -2.77(-1.79%) |
Oct 03, 2018 | 154.26 | 155.83 | 153.44 | 154.87 | 1,508,267 | +0.95(+0.62%) |
Oct 02, 2018 | 155.73 | 156.26 | 153.13 | 153.92 | 1,463,586 | -1.58(-1.02%) |