Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 169.00 | 171.08 | 167.72 | 169.96 | 1,424,687 | +1.31(+0.78%) |
Sep 27, 2019 | 174.79 | 174.79 | 165.07 | 168.65 | 2,231,100 | -5.79(-3.32%) |
Sep 26, 2019 | 170.00 | 175.92 | 169.80 | 174.44 | 3,072,030 | +4.46(+2.62%) |
Sep 25, 2019 | 167.52 | 170.15 | 163.26 | 169.98 | 2,428,521 | +2.47(+1.47%) |
Sep 24, 2019 | 175.01 | 176.75 | 166.60 | 167.51 | 2,128,260 | -6.94(-3.98%) |
Sep 23, 2019 | 174.93 | 175.63 | 173.27 | 174.45 | 1,323,562 | -0.52(-0.30%) |
Sep 20, 2019 | 172.94 | 175.52 | 172.19 | 174.97 | 2,596,400 | +2.23(+1.29%) |
Sep 19, 2019 | 175.50 | 176.81 | 172.08 | 172.74 | 1,659,258 | -2.77(-1.58%) |
Sep 18, 2019 | 173.93 | 176.48 | 172.22 | 175.51 | 1,904,726 | +0.44(+0.25%) |
Sep 17, 2019 | 173.01 | 175.56 | 172.50 | 175.07 | 1,456,867 | +2.07(+1.20%) |
Sep 16, 2019 | 166.24 | 174.10 | 165.83 | 173.00 | 1,971,600 | +5.41(+3.23%) |
Sep 13, 2019 | 170.22 | 171.98 | 167.14 | 167.59 | 1,615,200 | -2.79(-1.64%) |
Sep 12, 2019 | 173.81 | 174.39 | 170.19 | 170.38 | 1,694,399 | -2.18(-1.26%) |
Sep 11, 2019 | 173.88 | 175.32 | 171.15 | 172.56 | 1,821,372 | -1.33(-0.76%) |
Sep 10, 2019 | 168.50 | 174.01 | 166.57 | 173.89 | 2,836,983 | +2.85(+1.67%) |
Sep 09, 2019 | 172.87 | 173.50 | 166.00 | 171.04 | 3,489,014 | -1.26(-0.73%) |
Sep 06, 2019 | 176.08 | 177.50 | 172.21 | 172.30 | 1,435,300 | -3.60(-2.05%) |
Sep 05, 2019 | 176.00 | 177.83 | 173.51 | 175.90 | 1,957,612 | +2.23(+1.28%) |
Sep 04, 2019 | 176.42 | 177.92 | 172.95 | 173.67 | 2,672,990 | -1.31(-0.75%) |
Sep 03, 2019 | 174.46 | 178.22 | 173.62 | 174.98 | 3,520,723 | -2.30(-1.30%) |
Aug 30, 2019 | 184.00 | 190.31 | 173.20 | 177.28 | 8,139,200 | -10.37(-5.53%) |
Aug 29, 2019 | 187.36 | 189.21 | 184.51 | 187.65 | 2,863,703 | +2.34(+1.26%) |
Aug 28, 2019 | 186.66 | 186.66 | 182.28 | 185.31 | 1,716,208 | -3.04(-1.61%) |
Aug 27, 2019 | 194.25 | 196.43 | 186.09 | 188.35 | 2,682,115 | -5.51(-2.84%) |
Aug 26, 2019 | 193.50 | 193.98 | 189.52 | 193.86 | 1,350,381 | +1.73(+0.90%) |
Aug 23, 2019 | 196.55 | 199.42 | 191.56 | 192.13 | 2,378,900 | -1.24(-0.64%) |
Aug 22, 2019 | 191.70 | 194.15 | 189.11 | 193.37 | 1,217,507 | +2.45(+1.28%) |
Aug 21, 2019 | 188.18 | 193.12 | 187.90 | 190.92 | 1,371,337 | +4.77(+2.56%) |
Aug 20, 2019 | 187.32 | 187.73 | 184.11 | 186.15 | 1,099,123 | -1.49(-0.79%) |
Aug 19, 2019 | 194.54 | 195.50 | 187.40 | 187.64 | 1,992,999 | -4.75(-2.47%) |
Aug 16, 2019 | 187.88 | 192.75 | 187.70 | 192.39 | 1,576,200 | +6.40(+3.44%) |
Aug 15, 2019 | 185.28 | 187.10 | 182.72 | 185.99 | 1,372,908 | +0.22(+0.12%) |
Aug 14, 2019 | 188.17 | 189.25 | 183.73 | 185.77 | 1,231,340 | -6.38(-3.32%) |
Aug 13, 2019 | 192.55 | 193.70 | 189.68 | 192.15 | 1,032,194 | +2.41(+1.27%) |
Aug 12, 2019 | 190.01 | 192.26 | 189.10 | 189.74 | 957,110 | -1.78(-0.93%) |
Aug 09, 2019 | 191.66 | 194.60 | 189.36 | 191.52 | 1,072,400 | -1.27(-0.66%) |
Aug 08, 2019 | 188.22 | 192.82 | 188.22 | 192.79 | 1,574,696 | +5.64(+3.01%) |
Aug 07, 2019 | 185.00 | 189.64 | 183.11 | 187.15 | 1,122,339 | -0.18(-0.10%) |
Aug 06, 2019 | 189.56 | 191.70 | 185.65 | 187.33 | 1,209,673 | -0.51(-0.27%) |
Aug 05, 2019 | 190.70 | 191.64 | 185.32 | 187.84 | 2,767,822 | -7.99(-4.08%) |
Aug 02, 2019 | 202.41 | 202.49 | 194.89 | 195.83 | 2,629,400 | -8.03(-3.94%) |
Aug 01, 2019 | 201.00 | 206.76 | 200.00 | 203.86 | 1,678,957 | +3.88(+1.94%) |
Jul 31, 2019 | 206.45 | 208.69 | 199.68 | 199.98 | 2,150,299 | -5.99(-2.91%) |
Jul 30, 2019 | 210.50 | 215.65 | 205.27 | 205.97 | 2,260,222 | -6.53(-3.07%) |
Jul 29, 2019 | 216.58 | 217.00 | 205.44 | 212.50 | 1,538,232 | -3.39(-1.57%) |
Jul 26, 2019 | 216.27 | 218.95 | 215.47 | 215.89 | 911,700 | +0.88(+0.41%) |
Jul 25, 2019 | 213.04 | 216.26 | 210.82 | 215.01 | 1,001,461 | +0.42(+0.20%) |
Jul 24, 2019 | 212.08 | 215.15 | 210.67 | 214.59 | 951,170 | +2.62(+1.24%) |
Jul 23, 2019 | 216.47 | 216.47 | 208.36 | 211.97 | 1,201,641 | -2.37(-1.11%) |
Jul 22, 2019 | 214.95 | 216.46 | 214.05 | 214.34 | 986,086 | +0.10(+0.05%) |
Jul 19, 2019 | 220.00 | 221.50 | 214.01 | 214.24 | 932,300 | -3.64(-1.67%) |
Jul 18, 2019 | 217.18 | 219.37 | 215.71 | 217.88 | 1,168,270 | -0.13(-0.06%) |
Jul 17, 2019 | 213.97 | 218.79 | 213.66 | 218.01 | 1,323,623 | +4.51(+2.11%) |
Jul 16, 2019 | 216.25 | 218.29 | 212.34 | 213.50 | 1,655,819 | -4.50(-2.06%) |
Jul 15, 2019 | 221.66 | 221.99 | 217.10 | 218.00 | 1,863,760 | -4.17(-1.88%) |
Jul 12, 2019 | 223.76 | 226.83 | 220.89 | 222.17 | 1,686,600 | -2.13(-0.95%) |
Jul 11, 2019 | 219.50 | 224.43 | 219.50 | 224.30 | 1,860,078 | +5.07(+2.31%) |
Jul 10, 2019 | 219.32 | 222.06 | 218.45 | 219.23 | 1,100,047 | +0.49(+0.22%) |
Jul 09, 2019 | 214.00 | 219.59 | 213.33 | 218.74 | 1,361,424 | +3.47(+1.61%) |
Jul 08, 2019 | 213.89 | 215.46 | 212.15 | 215.27 | 1,451,913 | -0.74(-0.34%) |
Jul 05, 2019 | 214.21 | 216.53 | 211.55 | 216.01 | 957,300 | -0.79(-0.36%) |
Jul 03, 2019 | 214.96 | 217.55 | 213.54 | 216.80 | 1,009,100 | +2.84(+1.33%) |
Jul 02, 2019 | 213.40 | 214.10 | 211.02 | 213.96 | 1,147,192 | +2.71(+1.28%) |
Jul 01, 2019 | 210.35 | 213.66 | 208.50 | 211.25 | 1,535,816 | +5.67(+2.76%) |
Jun 28, 2019 | 206.87 | 208.95 | 204.71 | 205.58 | 3,488,600 | -0.68(-0.33%) |
Jun 27, 2019 | 205.08 | 207.59 | 203.27 | 206.26 | 1,076,679 | +1.68(+0.82%) |
Jun 26, 2019 | 207.39 | 209.66 | 203.07 | 204.58 | 1,350,847 | +0.06(+0.03%) |
Jun 25, 2019 | 209.66 | 210.09 | 203.02 | 204.52 | 1,506,719 | -4.55(-2.18%) |
Jun 24, 2019 | 217.50 | 218.27 | 208.25 | 209.07 | 2,330,167 | -7.26(-3.36%) |
Jun 21, 2019 | 218.27 | 219.02 | 215.84 | 216.33 | 1,649,600 | -3.78(-1.72%) |
Jun 20, 2019 | 219.33 | 221.00 | 215.58 | 220.11 | 1,847,619 | +4.35(+2.02%) |
Jun 19, 2019 | 213.50 | 216.21 | 211.00 | 215.76 | 960,564 | +2.52(+1.18%) |
Jun 18, 2019 | 212.00 | 215.48 | 211.31 | 213.24 | 1,610,983 | +4.21(+2.01%) |
Jun 17, 2019 | 209.00 | 212.45 | 207.04 | 209.03 | 1,411,949 | +1.03(+0.50%) |
Jun 14, 2019 | 207.99 | 209.90 | 205.09 | 208.00 | 1,058,500 | -0.46(-0.22%) |
Jun 13, 2019 | 207.81 | 210.77 | 205.34 | 208.46 | 1,536,505 | -0.99(-0.47%) |
Jun 12, 2019 | 205.17 | 214.03 | 205.07 | 209.45 | 1,343,878 | +3.68(+1.79%) |
Jun 11, 2019 | 216.02 | 216.68 | 203.65 | 205.77 | 1,828,918 | -7.92(-3.71%) |
Jun 10, 2019 | 213.68 | 217.00 | 213.30 | 213.69 | 1,639,744 | +2.22(+1.05%) |
Jun 07, 2019 | 204.85 | 211.82 | 204.19 | 211.47 | 1,823,600 | +7.36(+3.61%) |
Jun 06, 2019 | 199.13 | 205.30 | 198.29 | 204.11 | 1,320,123 | +4.51(+2.26%) |
Jun 05, 2019 | 198.98 | 200.81 | 194.89 | 199.60 | 2,094,880 | +3.81(+1.95%) |
Jun 04, 2019 | 193.52 | 195.99 | 189.62 | 195.79 | 3,162,845 | +3.91(+2.04%) |
Jun 03, 2019 | 203.85 | 204.79 | 190.38 | 191.88 | 2,939,889 | -12.24(-6.00%) |
May 31, 2019 | 203.90 | 207.80 | 203.05 | 204.12 | 1,721,200 | -3.79(-1.82%) |
May 30, 2019 | 203.33 | 208.35 | 203.01 | 207.91 | 1,700,678 | +4.68(+2.30%) |
May 29, 2019 | 209.85 | 210.00 | 199.36 | 203.23 | 5,529,058 | -9.64(-4.53%) |
May 28, 2019 | 212.50 | 217.63 | 211.63 | 212.87 | 3,741,944 | +2.15(+1.02%) |
May 24, 2019 | 207.02 | 213.13 | 206.50 | 210.72 | 1,656,500 | +5.40(+2.63%) |
May 23, 2019 | 209.18 | 209.90 | 202.44 | 205.32 | 1,548,663 | -5.09(-2.42%) |
May 22, 2019 | 205.13 | 210.87 | 205.13 | 210.41 | 2,149,559 | +3.58(+1.73%) |
May 21, 2019 | 205.81 | 208.10 | 205.68 | 206.83 | 1,429,578 | +4.02(+1.98%) |
May 20, 2019 | 208.14 | 209.36 | 202.67 | 202.81 | 1,545,661 | -7.57(-3.60%) |
May 17, 2019 | 210.53 | 212.25 | 207.81 | 210.38 | 2,434,500 | -1.62(-0.76%) |
May 16, 2019 | 205.00 | 213.98 | 204.41 | 212.00 | 2,533,897 | +7.01(+3.42%) |
May 15, 2019 | 200.03 | 206.82 | 199.29 | 204.99 | 1,277,280 | +3.71(+1.84%) |
May 14, 2019 | 196.25 | 202.11 | 195.38 | 201.28 | 1,131,489 | +7.20(+3.71%) |
May 13, 2019 | 198.49 | 200.99 | 193.84 | 194.08 | 1,950,076 | -9.45(-4.64%) |
May 10, 2019 | 198.78 | 204.23 | 197.34 | 203.53 | 1,137,600 | +3.18(+1.59%) |
May 09, 2019 | 194.55 | 200.52 | 191.25 | 200.35 | 1,310,288 | +3.43(+1.74%) |
May 08, 2019 | 198.00 | 200.05 | 195.66 | 196.92 | 2,243,568 | -1.62(-0.82%) |
May 07, 2019 | 200.66 | 201.99 | 195.11 | 198.54 | 1,242,825 | -2.46(-1.22%) |
May 06, 2019 | 196.69 | 203.28 | 195.04 | 201.00 | 1,029,267 | -2.12(-1.04%) |
May 03, 2019 | 200.78 | 203.79 | 198.05 | 203.12 | 789,300 | +4.47(+2.25%) |
May 02, 2019 | 200.17 | 201.79 | 194.81 | 198.65 | 1,320,086 | -2.53(-1.26%) |
May 01, 2019 | 206.50 | 206.85 | 201.18 | 201.18 | 1,103,686 | -4.45(-2.16%) |
Apr 30, 2019 | 204.48 | 208.33 | 203.05 | 205.63 | 962,776 | +1.12(+0.55%) |
Apr 29, 2019 | 205.00 | 206.48 | 203.60 | 204.51 | 1,003,042 | +0.10(+0.05%) |
Apr 26, 2019 | 199.95 | 204.62 | 198.31 | 204.41 | 1,526,100 | +5.59(+2.81%) |
Apr 25, 2019 | 197.01 | 199.36 | 195.80 | 198.82 | 1,520,475 | +3.45(+1.77%) |
Apr 24, 2019 | 195.79 | 197.71 | 194.96 | 195.37 | 1,382,828 | +0.17(+0.09%) |
Apr 23, 2019 | 190.82 | 195.50 | 189.69 | 195.20 | 1,439,374 | +5.83(+3.08%) |
Apr 22, 2019 | 187.71 | 189.98 | 186.79 | 189.37 | 1,053,696 | +1.54(+0.82%) |
Apr 18, 2019 | 191.01 | 191.01 | 184.25 | 187.83 | 2,505,600 | -3.19(-1.67%) |
Apr 17, 2019 | 195.69 | 196.00 | 189.81 | 191.02 | 1,429,271 | -4.77(-2.44%) |
Apr 16, 2019 | 192.38 | 198.59 | 192.38 | 195.79 | 2,245,579 | +2.88(+1.49%) |
Apr 15, 2019 | 195.02 | 195.64 | 191.27 | 192.91 | 1,760,894 | -2.84(-1.45%) |
Apr 12, 2019 | 196.50 | 197.40 | 193.83 | 195.75 | 865,300 | -0.12(-0.06%) |
Apr 11, 2019 | 195.03 | 196.73 | 193.76 | 195.87 | 811,909 | +0.77(+0.39%) |
Apr 10, 2019 | 191.91 | 196.73 | 190.68 | 195.10 | 1,693,171 | +4.30(+2.25%) |
Apr 09, 2019 | 185.55 | 190.96 | 184.55 | 190.80 | 1,765,096 | +3.69(+1.97%) |
Apr 08, 2019 | 185.89 | 187.22 | 182.50 | 187.11 | 824,705 | +0.82(+0.44%) |
Apr 05, 2019 | 186.64 | 187.43 | 183.08 | 186.29 | 1,723,300 | +0.82(+0.44%) |
Apr 04, 2019 | 193.10 | 193.18 | 179.08 | 185.47 | 3,829,547 | -8.03(-4.15%) |
Apr 03, 2019 | 194.51 | 194.91 | 191.88 | 193.50 | 1,271,788 | -0.28(-0.14%) |
Apr 02, 2019 | 192.94 | 194.17 | 191.00 | 193.78 | 720,297 | +1.03(+0.53%) |
Apr 01, 2019 | 193.51 | 196.88 | 190.08 | 192.75 | 1,239,747 | -0.10(-0.05%) |
Mar 29, 2019 | 191.89 | 194.21 | 190.77 | 192.85 | 1,081,300 | +2.65(+1.39%) |
Mar 28, 2019 | 190.07 | 192.45 | 188.76 | 190.20 | 838,230 | +0.52(+0.27%) |
Mar 27, 2019 | 192.00 | 192.77 | 185.43 | 189.68 | 1,265,020 | -2.96(-1.54%) |
Mar 26, 2019 | 192.19 | 194.37 | 190.91 | 192.64 | 920,707 | +1.94(+1.02%) |
Mar 25, 2019 | 190.62 | 191.71 | 188.15 | 190.70 | 1,109,016 | -0.38(-0.20%) |
Mar 22, 2019 | 196.25 | 196.95 | 190.71 | 191.08 | 1,367,400 | -6.50(-3.29%) |
Mar 21, 2019 | 191.61 | 197.86 | 191.01 | 197.58 | 1,032,760 | +4.87(+2.53%) |
Mar 20, 2019 | 192.00 | 195.22 | 189.74 | 192.71 | 1,288,847 | +1.18(+0.62%) |
Mar 19, 2019 | 188.61 | 192.08 | 186.81 | 191.53 | 2,239,270 | +4.02(+2.14%) |
Mar 18, 2019 | 186.36 | 190.40 | 185.88 | 187.51 | 1,720,671 | +0.82(+0.44%) |
Mar 15, 2019 | 185.27 | 187.77 | 184.17 | 186.69 | 2,630,100 | -0.35(-0.19%) |
Mar 14, 2019 | 185.96 | 188.79 | 184.80 | 187.04 | 1,644,738 | +0.88(+0.47%) |
Mar 13, 2019 | 188.50 | 190.74 | 186.12 | 186.16 | 1,819,565 | -1.18(-0.63%) |
Mar 12, 2019 | 186.54 | 188.85 | 184.74 | 187.34 | 1,680,685 | +1.84(+0.99%) |
Mar 11, 2019 | 182.24 | 186.25 | 181.99 | 185.50 | 1,987,070 | +3.89(+2.14%) |
Mar 08, 2019 | 178.42 | 181.82 | 176.47 | 181.61 | 1,616,600 | -0.14(-0.08%) |
Mar 07, 2019 | 181.26 | 184.95 | 180.21 | 181.75 | 1,867,230 | -0.68(-0.37%) |
Mar 06, 2019 | 182.85 | 183.99 | 179.78 | 182.43 | 1,437,992 | +0.47(+0.26%) |
Mar 05, 2019 | 180.33 | 183.23 | 178.36 | 181.96 | 3,365,592 | +2.74(+1.53%) |
Mar 04, 2019 | 189.35 | 190.30 | 175.51 | 179.22 | 6,069,256 | -9.92(-5.24%) |
Mar 01, 2019 | 199.85 | 200.00 | 187.13 | 189.14 | 5,545,200 | -8.79(-4.44%) |
Feb 28, 2019 | 197.51 | 199.45 | 195.71 | 197.93 | 2,926,561 | +0.48(+0.24%) |
Feb 27, 2019 | 196.01 | 198.14 | 193.85 | 197.45 | 1,486,056 | +2.33(+1.19%) |
Feb 26, 2019 | 195.39 | 197.79 | 194.43 | 195.12 | 2,053,352 | -1.11(-0.57%) |
Feb 25, 2019 | 196.14 | 198.97 | 195.20 | 196.23 | 1,837,452 | +1.53(+0.79%) |
Feb 22, 2019 | 190.44 | 194.81 | 190.28 | 194.70 | 1,305,000 | +5.23(+2.76%) |
Feb 21, 2019 | 188.42 | 190.68 | 187.22 | 189.47 | 1,335,587 | +0.82(+0.43%) |
Feb 20, 2019 | 192.49 | 193.73 | 187.18 | 188.65 | 1,845,941 | -4.09(-2.12%) |
Feb 19, 2019 | 190.19 | 192.92 | 190.01 | 192.74 | 1,347,200 | +1.95(+1.02%) |
Feb 15, 2019 | 193.00 | 193.37 | 187.91 | 190.79 | 1,717,000 | +2.25(+1.19%) |
Feb 14, 2019 | 186.98 | 189.80 | 186.98 | 188.54 | 1,385,392 | +0.79(+0.42%) |
Feb 13, 2019 | 190.17 | 191.08 | 186.26 | 187.75 | 1,664,778 | -1.77(-0.93%) |
Feb 12, 2019 | 192.89 | 193.08 | 188.81 | 189.52 | 2,097,781 | -0.78(-0.41%) |
Feb 11, 2019 | 192.66 | 192.90 | 188.39 | 190.30 | 1,611,768 | +0.89(+0.47%) |
Feb 08, 2019 | 184.98 | 189.97 | 184.79 | 189.41 | 1,570,200 | +2.80(+1.50%) |
Feb 07, 2019 | 186.26 | 187.34 | 183.15 | 186.61 | 1,341,857 | -1.87(-0.99%) |
Feb 06, 2019 | 188.60 | 189.57 | 184.69 | 188.48 | 1,188,189 | -0.81(-0.43%) |
Feb 05, 2019 | 188.21 | 190.35 | 187.50 | 189.29 | 1,926,870 | +2.51(+1.34%) |
Feb 04, 2019 | 186.05 | 189.19 | 185.00 | 186.78 | 1,795,886 | +0.72(+0.39%) |
Feb 01, 2019 | 180.67 | 186.95 | 180.33 | 186.06 | 2,477,700 | +4.53(+2.50%) |
Jan 31, 2019 | 180.50 | 184.98 | 179.29 | 181.53 | 3,164,229 | +8.91(+5.16%) |
Jan 30, 2019 | 168.40 | 172.66 | 167.36 | 172.62 | 1,861,752 | +5.93(+3.56%) |
Jan 29, 2019 | 172.89 | 173.50 | 164.48 | 166.69 | 2,641,137 | -5.81(-3.37%) |
Jan 28, 2019 | 174.48 | 174.98 | 170.67 | 172.50 | 1,038,102 | -3.08(-1.75%) |
Jan 25, 2019 | 173.11 | 176.12 | 171.64 | 175.58 | 1,386,100 | +4.38(+2.56%) |
Jan 24, 2019 | 172.00 | 173.68 | 170.20 | 171.20 | 1,216,694 | -0.46(-0.27%) |
Jan 23, 2019 | 171.14 | 176.14 | 170.52 | 171.66 | 2,004,596 | +0.89(+0.52%) |
Jan 22, 2019 | 170.24 | 172.44 | 169.06 | 170.77 | 1,613,981 | -1.31(-0.76%) |
Jan 18, 2019 | 168.50 | 172.14 | 166.96 | 172.08 | 2,173,000 | +5.50(+3.30%) |
Jan 17, 2019 | 163.89 | 168.48 | 163.60 | 166.58 | 1,572,095 | +1.24(+0.75%) |
Jan 16, 2019 | 163.86 | 165.56 | 162.13 | 165.34 | 2,414,039 | +0.87(+0.53%) |
Jan 15, 2019 | 164.39 | 166.52 | 163.70 | 164.47 | 3,008,085 | +1.14(+0.70%) |
Jan 14, 2019 | 165.39 | 166.93 | 163.14 | 163.33 | 1,814,956 | -4.13(-2.47%) |
Jan 11, 2019 | 167.17 | 169.51 | 166.26 | 167.46 | 1,422,400 | -0.50(-0.30%) |
Jan 10, 2019 | 165.01 | 168.10 | 164.02 | 167.96 | 1,768,262 | +1.78(+1.07%) |
Jan 09, 2019 | 168.00 | 169.08 | 165.43 | 166.18 | 2,470,286 | -0.77(-0.46%) |
Jan 08, 2019 | 165.12 | 167.00 | 161.14 | 166.95 | 2,146,590 | +3.45(+2.11%) |
Jan 07, 2019 | 164.11 | 166.94 | 162.77 | 163.50 | 3,294,270 | +0.15(+0.09%) |
Jan 04, 2019 | 157.76 | 165.00 | 155.58 | 163.35 | 3,077,700 | +9.33(+6.06%) |
Jan 03, 2019 | 156.60 | 158.80 | 152.32 | 154.02 | 1,828,812 | -5.72(-3.58%) |
Jan 02, 2019 | 155.96 | 160.00 | 155.35 | 159.74 | 1,795,821 | +0.06(+0.04%) |
Dec 31, 2018 | 160.79 | 161.94 | 158.27 | 159.68 | 1,379,700 | +0.12(+0.08%) |
Dec 28, 2018 | 159.27 | 162.21 | 154.15 | 159.56 | 1,766,000 | +1.07(+0.68%) |
Dec 27, 2018 | 151.54 | 159.14 | 150.79 | 158.49 | 1,940,413 | +4.68(+3.04%) |
Dec 26, 2018 | 143.84 | 153.90 | 143.49 | 153.81 | 2,204,132 | +11.40(+8.01%) |
Dec 24, 2018 | 142.89 | 147.94 | 141.70 | 142.41 | 839,800 | -2.52(-1.74%) |
Dec 21, 2018 | 153.55 | 154.31 | 142.01 | 144.93 | 4,345,500 | -7.13(-4.69%) |
Dec 20, 2018 | 155.32 | 157.40 | 145.56 | 152.06 | 4,170,525 | -3.63(-2.33%) |
Dec 19, 2018 | 156.53 | 160.76 | 152.62 | 155.69 | 2,220,900 | -0.02(-0.01%) |
Dec 18, 2018 | 155.08 | 157.41 | 153.59 | 155.71 | 3,015,285 | +1.95(+1.27%) |
Dec 17, 2018 | 160.14 | 161.08 | 153.68 | 153.76 | 3,226,698 | -8.27(-5.10%) |
Dec 14, 2018 | 161.03 | 164.00 | 159.31 | 162.03 | 2,137,100 | -2.62(-1.59%) |
Dec 13, 2018 | 166.57 | 167.19 | 161.41 | 164.65 | 1,689,550 | -0.87(-0.53%) |
Dec 12, 2018 | 167.05 | 170.47 | 165.07 | 165.52 | 3,221,483 | +2.58(+1.58%) |
Dec 11, 2018 | 164.32 | 165.42 | 161.52 | 162.94 | 2,415,105 | +3.26(+2.04%) |
Dec 10, 2018 | 159.88 | 164.98 | 158.00 | 159.68 | 2,682,506 | -0.75(-0.47%) |
Dec 07, 2018 | 166.96 | 167.33 | 158.85 | 160.43 | 4,003,000 | -7.70(-4.58%) |
Dec 06, 2018 | 160.21 | 169.49 | 158.11 | 168.13 | 4,337,623 | +3.11(+1.88%) |
Dec 04, 2018 | 165.23 | 172.67 | 164.21 | 165.02 | 4,780,000 | -2.78(-1.66%) |
Dec 03, 2018 | 164.49 | 167.88 | 162.08 | 167.80 | 4,177,334 | +3.80(+2.32%) |
Nov 30, 2018 | 155.15 | 166.36 | 152.01 | 164.00 | 9,634,300 | +18.70(+12.87%) |
Nov 29, 2018 | 143.37 | 146.58 | 143.11 | 145.30 | 3,395,662 | -0.53(-0.36%) |
Nov 28, 2018 | 145.00 | 147.44 | 140.81 | 145.83 | 3,191,234 | +7.08(+5.10%) |
Nov 27, 2018 | 137.84 | 140.48 | 136.61 | 138.75 | 1,690,340 | -1.48(-1.06%) |
Nov 26, 2018 | 138.42 | 141.15 | 136.12 | 140.23 | 2,119,487 | +4.97(+3.67%) |
Nov 23, 2018 | 130.87 | 135.87 | 130.21 | 135.26 | 645,900 | +2.16(+1.62%) |
Nov 21, 2018 | 133.10 | 133.10 | 133.10 | 0 | +6.29(+4.96%) | |
Nov 20, 2018 | 119.73 | 128.60 | 117.72 | 126.81 | 2,973,192 | +2.74(+2.21%) |
Nov 19, 2018 | 133.55 | 133.97 | 123.70 | 124.07 | 2,744,934 | -10.16(-7.57%) |
Nov 16, 2018 | 134.40 | 136.41 | 132.52 | 134.23 | 1,360,600 | -1.95(-1.43%) |
Nov 15, 2018 | 131.86 | 136.29 | 130.73 | 136.18 | 1,814,761 | +3.79(+2.86%) |
Nov 14, 2018 | 136.21 | 139.08 | 131.91 | 132.39 | 1,743,105 | -2.67(-1.98%) |
Nov 13, 2018 | 133.55 | 136.84 | 131.75 | 135.06 | 1,627,913 | +1.96(+1.47%) |
Nov 12, 2018 | 138.59 | 139.68 | 131.86 | 133.10 | 2,600,489 | -6.83(-4.88%) |
Nov 09, 2018 | 143.70 | 144.99 | 138.23 | 139.93 | 1,832,600 | -6.06(-4.15%) |
Nov 08, 2018 | 144.23 | 146.88 | 142.37 | 145.99 | 1,629,131 | +1.75(+1.21%) |
Nov 07, 2018 | 137.00 | 145.18 | 136.61 | 144.24 | 2,952,853 | +9.26(+6.86%) |
Nov 06, 2018 | 131.50 | 136.04 | 131.04 | 134.98 | 1,707,006 | +4.66(+3.58%) |
Nov 05, 2018 | 132.85 | 133.36 | 128.38 | 130.32 | 1,949,235 | -2.52(-1.90%) |
Nov 02, 2018 | 138.00 | 140.40 | 132.57 | 132.84 | 2,517,700 | -5.05(-3.66%) |
Nov 01, 2018 | 133.55 | 137.99 | 132.11 | 137.89 | 2,131,648 | +4.87(+3.66%) |
Oct 31, 2018 | 130.81 | 134.31 | 130.01 | 133.02 | 1,871,018 | +5.00(+3.91%) |
Oct 30, 2018 | 122.11 | 129.75 | 121.03 | 128.02 | 2,843,656 | +5.27(+4.29%) |
Oct 29, 2018 | 126.00 | 128.74 | 120.07 | 122.75 | 2,605,375 | +2.10(+1.74%) |
Oct 26, 2018 | 122.51 | 125.07 | 118.62 | 120.65 | 2,785,200 | -5.19(-4.12%) |
Oct 25, 2018 | 124.00 | 126.80 | 122.68 | 125.84 | 1,412,164 | +3.73(+3.05%) |
Oct 24, 2018 | 128.89 | 130.42 | 122.02 | 122.11 | 1,890,955 | -6.67(-5.18%) |
Oct 23, 2018 | 126.80 | 130.31 | 126.30 | 128.78 | 1,664,155 | -0.94(-0.72%) |
Oct 22, 2018 | 128.37 | 130.18 | 125.83 | 129.72 | 1,633,090 | +2.02(+1.58%) |
Oct 19, 2018 | 131.78 | 132.54 | 126.89 | 127.70 | 1,855,600 | -2.73(-2.09%) |
Oct 18, 2018 | 136.19 | 136.77 | 129.18 | 130.43 | 2,142,597 | -6.82(-4.97%) |
Oct 17, 2018 | 138.15 | 139.12 | 134.54 | 137.25 | 2,491,154 | +3.06(+2.28%) |
Oct 16, 2018 | 130.37 | 134.61 | 129.18 | 134.19 | 2,185,544 | +7.19(+5.66%) |
Oct 15, 2018 | 127.51 | 128.55 | 125.22 | 127.00 | 2,207,595 | -1.31(-1.02%) |
Oct 12, 2018 | 127.33 | 130.35 | 125.01 | 128.31 | 2,084,000 | +3.56(+2.85%) |
Oct 11, 2018 | 124.05 | 127.28 | 121.78 | 124.75 | 2,750,236 | +0.45(+0.36%) |
Oct 10, 2018 | 131.26 | 131.32 | 122.89 | 124.30 | 4,187,082 | -7.37(-5.60%) |
Oct 09, 2018 | 131.55 | 134.27 | 129.79 | 131.67 | 2,919,834 | -0.75(-0.57%) |
Oct 08, 2018 | 138.43 | 138.78 | 130.58 | 132.42 | 3,009,697 | -7.55(-5.39%) |
Oct 05, 2018 | 139.76 | 142.00 | 135.83 | 139.97 | 1,430,500 | +0.21(+0.15%) |
Oct 04, 2018 | 144.45 | 145.61 | 137.90 | 139.76 | 1,808,950 | -5.90(-4.05%) |
Oct 03, 2018 | 144.63 | 147.48 | 143.38 | 145.66 | 1,513,536 | +2.76(+1.93%) |
Oct 02, 2018 | 145.50 | 145.65 | 141.81 | 142.90 | 1,481,867 | -2.97(-2.04%) |