Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 178.49 | 180.30 | 178.49 | 179.37 | 2,174,027 | +0.91(+0.51%) |
Sep 27, 2019 | 180.50 | 180.52 | 177.54 | 178.47 | 2,158,135 | -0.69(-0.39%) |
Sep 26, 2019 | 175.37 | 180.29 | 174.65 | 179.16 | 3,999,512 | +1.16(+0.65%) |
Sep 25, 2019 | 178.67 | 179.04 | 175.97 | 177.99 | 3,046,063 | +0.68(+0.38%) |
Sep 24, 2019 | 181.32 | 182.65 | 176.97 | 177.31 | 3,178,583 | -2.52(-1.40%) |
Sep 23, 2019 | 179.35 | 180.85 | 179.05 | 179.83 | 1,790,668 | -0.23(-0.13%) |
Sep 20, 2019 | 181.89 | 182.99 | 179.46 | 180.06 | 2,846,593 | -1.47(-0.81%) |
Sep 19, 2019 | 181.36 | 182.90 | 181.11 | 181.53 | 1,692,807 | +0.50(+0.28%) |
Sep 18, 2019 | 181.08 | 181.45 | 178.62 | 181.03 | 2,032,754 | -0.76(-0.42%) |
Sep 17, 2019 | 180.31 | 182.58 | 180.31 | 181.79 | 1,571,977 | +0.74(+0.41%) |
Sep 16, 2019 | 180.32 | 182.05 | 179.99 | 181.06 | 1,458,407 | -0.43(-0.24%) |
Sep 13, 2019 | 182.77 | 182.77 | 180.87 | 181.49 | 1,707,741 | -0.84(-0.46%) |
Sep 12, 2019 | 181.56 | 182.99 | 178.98 | 182.33 | 2,275,747 | +3.87(+2.17%) |
Sep 11, 2019 | 177.18 | 179.48 | 176.47 | 178.46 | 2,606,147 | +1.59(+0.90%) |
Sep 10, 2019 | 179.96 | 180.48 | 175.21 | 176.86 | 3,893,715 | -4.82(-2.65%) |
Sep 09, 2019 | 187.41 | 187.55 | 179.83 | 181.68 | 2,898,428 | -5.87(-3.13%) |
Sep 06, 2019 | 186.50 | 189.12 | 185.61 | 187.55 | 2,342,045 | +1.52(+0.82%) |
Sep 05, 2019 | 186.32 | 186.32 | 185.06 | 186.03 | 2,376,478 | +1.66(+0.90%) |
Sep 04, 2019 | 184.48 | 184.97 | 184.05 | 184.37 | 1,341,160 | +1.83(+1.00%) |
Sep 03, 2019 | 183.11 | 184.41 | 182.25 | 182.54 | 1,819,218 | -2.26(-1.22%) |
Aug 30, 2019 | 186.50 | 187.14 | 183.49 | 184.80 | 2,334,110 | -0.53(-0.29%) |
Aug 29, 2019 | 184.64 | 186.42 | 184.11 | 185.33 | 1,602,373 | +1.77(+0.97%) |
Aug 28, 2019 | 183.60 | 184.20 | 181.44 | 183.56 | 1,422,204 | -0.30(-0.16%) |
Aug 27, 2019 | 182.79 | 184.08 | 182.06 | 183.85 | 1,750,846 | +1.58(+0.86%) |
Aug 26, 2019 | 181.23 | 182.28 | 180.41 | 182.28 | 1,760,306 | +2.48(+1.38%) |
Aug 23, 2019 | 181.84 | 184.57 | 178.64 | 179.80 | 2,456,038 | -3.29(-1.80%) |
Aug 22, 2019 | 183.20 | 183.68 | 181.16 | 183.09 | 1,244,856 | +0.57(+0.31%) |
Aug 21, 2019 | 182.48 | 183.56 | 181.91 | 182.52 | 1,120,339 | +1.43(+0.79%) |
Aug 20, 2019 | 181.94 | 182.75 | 180.09 | 181.09 | 1,526,484 | -0.91(-0.50%) |
Aug 19, 2019 | 181.84 | 183.04 | 181.39 | 182.01 | 2,027,879 | +1.83(+1.01%) |
Aug 16, 2019 | 178.22 | 180.59 | 177.62 | 180.18 | 2,709,652 | +3.41(+1.93%) |
Aug 15, 2019 | 174.71 | 177.39 | 174.10 | 176.77 | 2,072,421 | +2.41(+1.39%) |
Aug 14, 2019 | 177.55 | 178.47 | 174.20 | 174.35 | 2,484,127 | -5.51(-3.06%) |
Aug 13, 2019 | 176.02 | 180.00 | 176.02 | 179.86 | 2,294,521 | +2.69(+1.52%) |
Aug 12, 2019 | 178.56 | 178.93 | 176.54 | 177.18 | 1,646,689 | -1.38(-0.77%) |
Aug 09, 2019 | 180.54 | 180.60 | 177.37 | 178.56 | 1,964,358 | -2.52(-1.39%) |
Aug 08, 2019 | 177.18 | 181.17 | 176.60 | 181.08 | 1,934,620 | +4.95(+2.81%) |
Aug 07, 2019 | 174.58 | 176.58 | 171.96 | 176.12 | 2,675,589 | +0.06(+0.03%) |
Aug 06, 2019 | 174.07 | 176.77 | 173.92 | 176.07 | 2,204,332 | +3.04(+1.76%) |
Aug 05, 2019 | 176.79 | 178.11 | 171.80 | 173.03 | 2,597,286 | -6.96(-3.86%) |
Aug 02, 2019 | 181.35 | 181.35 | 177.65 | 179.99 | 1,965,752 | -1.07(-0.59%) |
Aug 01, 2019 | 180.28 | 183.91 | 180.19 | 181.06 | 1,970,035 | +1.47(+0.82%) |
Jul 31, 2019 | 182.83 | 183.14 | 177.65 | 179.58 | 1,679,370 | -2.86(-1.57%) |
Jul 30, 2019 | 183.12 | 183.92 | 182.17 | 182.45 | 1,226,651 | -1.59(-0.86%) |
Jul 29, 2019 | 183.71 | 184.14 | 182.96 | 184.03 | 1,415,231 | +0.39(+0.21%) |
Jul 26, 2019 | 181.93 | 183.73 | 181.45 | 183.64 | 1,346,140 | +1.83(+1.01%) |
Jul 25, 2019 | 181.85 | 182.40 | 180.62 | 181.81 | 1,641,839 | +0.47(+0.26%) |
Jul 24, 2019 | 180.91 | 181.42 | 179.86 | 181.35 | 1,341,401 | +0.01(+0.01%) |
Jul 23, 2019 | 182.14 | 182.30 | 179.98 | 181.34 | 1,192,209 | +0.02(+0.01%) |
Jul 22, 2019 | 181.51 | 182.21 | 181.20 | 181.32 | 1,168,882 | +0.48(+0.26%) |
Jul 19, 2019 | 181.68 | 182.74 | 180.78 | 180.84 | 1,697,661 | -0.83(-0.46%) |
Jul 18, 2019 | 180.62 | 182.44 | 180.15 | 181.67 | 1,675,437 | +0.94(+0.52%) |
Jul 17, 2019 | 181.69 | 181.94 | 180.48 | 180.73 | 1,670,436 | -0.41(-0.23%) |
Jul 16, 2019 | 181.98 | 182.40 | 180.33 | 181.14 | 1,565,711 | -1.00(-0.55%) |
Jul 15, 2019 | 182.98 | 183.11 | 181.92 | 182.14 | 1,358,692 | -0.83(-0.45%) |
Jul 12, 2019 | 181.84 | 182.99 | 180.74 | 182.97 | 2,208,321 | +1.44(+0.79%) |
Jul 11, 2019 | 179.50 | 181.53 | 179.27 | 181.53 | 2,061,330 | +2.76(+1.54%) |
Jul 10, 2019 | 178.59 | 179.13 | 178.09 | 178.77 | 1,699,053 | +0.58(+0.32%) |
Jul 09, 2019 | 176.31 | 178.25 | 176.31 | 178.19 | 1,857,885 | +0.73(+0.41%) |
Jul 08, 2019 | 178.17 | 178.24 | 177.05 | 177.47 | 2,013,041 | -1.01(-0.56%) |
Jul 05, 2019 | 177.10 | 178.80 | 175.55 | 178.47 | 2,263,977 | +0.39(+0.22%) |
Jul 03, 2019 | 176.55 | 178.08 | 175.41 | 178.08 | 1,187,001 | +2.21(+1.26%) |
Jul 02, 2019 | 174.30 | 176.00 | 173.67 | 175.87 | 2,277,191 | +1.61(+0.93%) |
Jul 01, 2019 | 172.36 | 174.34 | 171.98 | 174.26 | 2,578,765 | +1.96(+1.14%) |
Jun 28, 2019 | 171.80 | 172.98 | 170.53 | 172.30 | 3,150,394 | +1.65(+0.97%) |
Jun 27, 2019 | 166.73 | 170.75 | 165.98 | 170.65 | 3,683,189 | -0.29(-0.17%) |
Jun 26, 2019 | 173.10 | 173.38 | 170.94 | 170.94 | 2,565,947 | -1.48(-0.86%) |
Jun 25, 2019 | 173.93 | 174.06 | 172.03 | 172.42 | 1,998,297 | -1.13(-0.65%) |
Jun 24, 2019 | 173.51 | 174.52 | 173.06 | 173.55 | 1,826,399 | +0.51(+0.30%) |
Jun 21, 2019 | 174.47 | 174.67 | 172.69 | 173.04 | 3,545,775 | -0.89(-0.51%) |
Jun 20, 2019 | 172.32 | 174.34 | 172.03 | 173.93 | 2,275,543 | +2.40(+1.40%) |
Jun 19, 2019 | 172.26 | 172.87 | 171.13 | 171.54 | 2,169,965 | -0.51(-0.30%) |
Jun 18, 2019 | 172.51 | 173.14 | 171.85 | 172.05 | 2,115,313 | +0.56(+0.33%) |
Jun 17, 2019 | 172.52 | 172.82 | 171.38 | 171.49 | 1,263,111 | -1.00(-0.58%) |
Jun 14, 2019 | 172.20 | 173.29 | 171.71 | 172.49 | 1,999,639 | +0.02(+0.01%) |
Jun 13, 2019 | 173.33 | 173.54 | 171.81 | 172.47 | 1,419,475 | +0.34(+0.19%) |
Jun 12, 2019 | 171.23 | 172.58 | 170.86 | 172.13 | 1,503,601 | +1.14(+0.67%) |
Jun 11, 2019 | 173.22 | 174.08 | 170.72 | 171.00 | 1,526,355 | -1.00(-0.58%) |
Jun 10, 2019 | 171.89 | 172.77 | 171.33 | 171.99 | 1,635,333 | +1.42(+0.83%) |
Jun 07, 2019 | 169.37 | 171.80 | 169.04 | 170.58 | 2,108,162 | +2.35(+1.40%) |
Jun 06, 2019 | 167.85 | 168.77 | 167.23 | 168.23 | 1,863,480 | +0.78(+0.47%) |
Jun 05, 2019 | 167.31 | 168.18 | 166.35 | 167.44 | 1,600,133 | +1.48(+0.89%) |
Jun 04, 2019 | 165.31 | 166.01 | 163.91 | 165.96 | 2,433,930 | +2.62(+1.60%) |
Jun 03, 2019 | 165.87 | 166.32 | 162.47 | 163.34 | 1,903,002 | -2.71(-1.63%) |
May 31, 2019 | 165.49 | 166.58 | 164.58 | 166.05 | 1,929,721 | -0.70(-0.42%) |
May 30, 2019 | 165.67 | 167.35 | 165.67 | 166.75 | 1,123,720 | +1.13(+0.68%) |
May 29, 2019 | 165.65 | 166.64 | 164.69 | 165.62 | 1,639,483 | -0.73(-0.44%) |
May 28, 2019 | 167.16 | 167.96 | 165.80 | 166.35 | 2,505,544 | -0.39(-0.24%) |
May 24, 2019 | 167.44 | 168.16 | 166.59 | 166.74 | 1,359,008 | +0.50(+0.30%) |
May 23, 2019 | 166.32 | 166.80 | 164.53 | 166.24 | 1,304,396 | -1.98(-1.18%) |
May 22, 2019 | 167.22 | 169.14 | 167.10 | 168.22 | 1,299,982 | +0.77(+0.46%) |
May 21, 2019 | 167.49 | 167.85 | 166.74 | 167.45 | 1,313,487 | +0.96(+0.58%) |
May 20, 2019 | 165.04 | 167.36 | 164.54 | 166.49 | 1,679,361 | +0.20(+0.12%) |
May 17, 2019 | 164.49 | 167.10 | 164.49 | 166.30 | 1,663,238 | +0.15(+0.09%) |
May 16, 2019 | 164.38 | 167.62 | 164.23 | 166.15 | 2,393,600 | +2.58(+1.58%) |
May 15, 2019 | 160.59 | 164.25 | 160.56 | 163.56 | 2,209,966 | +1.67(+1.03%) |
May 14, 2019 | 160.31 | 162.98 | 160.31 | 161.89 | 1,830,466 | +2.41(+1.51%) |
May 13, 2019 | 159.82 | 160.39 | 158.85 | 159.48 | 1,988,002 | -3.06(-1.88%) |
May 10, 2019 | 162.00 | 163.17 | 159.15 | 162.54 | 2,294,325 | -0.15(-0.09%) |
May 09, 2019 | 160.49 | 162.80 | 159.82 | 162.69 | 2,192,741 | +0.60(+0.37%) |
May 08, 2019 | 162.32 | 163.42 | 161.47 | 162.09 | 2,128,509 | -0.11(-0.07%) |
May 07, 2019 | 163.12 | 163.33 | 160.73 | 162.20 | 2,475,574 | -2.16(-1.32%) |
May 06, 2019 | 162.10 | 164.93 | 161.22 | 164.37 | 1,748,156 | -0.67(-0.41%) |
May 03, 2019 | 165.08 | 165.95 | 164.60 | 165.04 | 2,874,046 | -2.25(-1.34%) |
May 02, 2019 | 168.79 | 170.03 | 166.44 | 167.28 | 2,026,357 | -1.79(-1.06%) |
May 01, 2019 | 170.84 | 170.98 | 169.06 | 169.07 | 1,332,349 | -1.27(-0.74%) |
Apr 30, 2019 | 169.33 | 170.49 | 168.94 | 170.34 | 1,646,949 | +1.36(+0.81%) |
Apr 29, 2019 | 168.58 | 169.46 | 168.45 | 168.98 | 1,192,321 | +0.35(+0.21%) |
Apr 26, 2019 | 167.97 | 168.65 | 167.00 | 168.63 | 1,083,303 | +0.82(+0.49%) |
Apr 25, 2019 | 168.39 | 168.39 | 166.56 | 167.81 | 1,110,265 | -0.80(-0.48%) |
Apr 24, 2019 | 168.66 | 169.17 | 168.10 | 168.61 | 1,569,817 | +0.31(+0.18%) |
Apr 23, 2019 | 166.18 | 168.37 | 165.95 | 168.30 | 1,914,734 | +2.25(+1.35%) |
Apr 22, 2019 | 165.29 | 166.22 | 165.07 | 166.05 | 1,494,718 | -0.50(-0.30%) |
Apr 18, 2019 | 166.66 | 166.92 | 165.42 | 166.56 | 1,415,093 | -0.32(-0.19%) |
Apr 17, 2019 | 167.46 | 167.85 | 166.83 | 166.87 | 1,713,097 | -0.10(-0.06%) |
Apr 16, 2019 | 167.67 | 167.76 | 166.23 | 166.98 | 1,735,344 | -0.22(-0.13%) |
Apr 15, 2019 | 166.37 | 167.51 | 165.94 | 167.20 | 1,736,394 | +0.62(+0.37%) |
Apr 12, 2019 | 166.45 | 167.26 | 165.80 | 166.59 | 2,856,137 | +0.26(+0.16%) |
Apr 11, 2019 | 165.22 | 166.43 | 164.96 | 166.32 | 1,519,767 | +1.27(+0.77%) |
Apr 10, 2019 | 164.87 | 165.75 | 164.22 | 165.06 | 1,697,123 | +0.68(+0.41%) |
Apr 09, 2019 | 164.39 | 165.06 | 163.96 | 164.38 | 1,961,370 | -1.09(-0.66%) |
Apr 08, 2019 | 164.32 | 165.62 | 164.04 | 165.47 | 1,484,950 | +0.70(+0.43%) |
Apr 05, 2019 | 164.11 | 165.01 | 163.74 | 164.76 | 2,012,633 | +0.91(+0.56%) |
Apr 04, 2019 | 163.88 | 164.11 | 162.65 | 163.85 | 2,454,060 | -0.03(-0.02%) |
Apr 03, 2019 | 162.68 | 164.06 | 162.29 | 163.88 | 2,683,479 | +1.68(+1.04%) |
Apr 02, 2019 | 162.62 | 163.28 | 161.44 | 162.19 | 2,079,834 | -0.88(-0.54%) |
Apr 01, 2019 | 162.31 | 163.26 | 161.65 | 163.07 | 3,219,842 | +0.28(+0.17%) |
Mar 29, 2019 | 162.13 | 163.67 | 161.80 | 162.79 | 2,998,299 | +0.83(+0.51%) |
Mar 28, 2019 | 158.08 | 164.15 | 157.67 | 161.96 | 5,837,210 | +8.00(+5.20%) |
Mar 27, 2019 | 154.45 | 155.19 | 152.94 | 153.96 | 2,568,355 | -0.43(-0.28%) |
Mar 26, 2019 | 153.97 | 155.01 | 153.47 | 154.40 | 1,922,231 | +1.72(+1.13%) |
Mar 25, 2019 | 152.58 | 153.04 | 151.68 | 152.68 | 1,913,692 | -0.15(-0.10%) |
Mar 22, 2019 | 155.19 | 155.76 | 152.70 | 152.82 | 1,732,807 | -2.77(-1.78%) |
Mar 21, 2019 | 152.77 | 156.23 | 152.77 | 155.60 | 1,801,760 | +1.82(+1.18%) |
Mar 20, 2019 | 153.90 | 154.69 | 152.43 | 153.78 | 2,301,742 | +0.06(+0.04%) |
Mar 19, 2019 | 154.55 | 155.03 | 153.09 | 153.71 | 2,107,966 | -0.21(-0.14%) |
Mar 18, 2019 | 154.22 | 154.86 | 152.73 | 153.92 | 1,721,464 | +0.04(+0.02%) |
Mar 15, 2019 | 152.60 | 154.49 | 152.51 | 153.89 | 4,040,729 | +1.45(+0.95%) |
Mar 14, 2019 | 152.10 | 152.54 | 151.78 | 152.44 | 2,454,503 | +0.66(+0.43%) |
Mar 13, 2019 | 152.57 | 152.86 | 151.36 | 151.78 | 2,265,383 | +0.11(+0.07%) |
Mar 12, 2019 | 152.13 | 153.36 | 151.42 | 151.67 | 2,542,192 | +0.05(+0.03%) |
Mar 11, 2019 | 150.27 | 151.74 | 149.82 | 151.62 | 1,341,208 | +2.08(+1.39%) |
Mar 08, 2019 | 148.90 | 149.65 | 148.44 | 149.54 | 1,576,458 | -0.15(-0.10%) |
Mar 07, 2019 | 150.02 | 150.24 | 148.70 | 149.69 | 1,789,446 | -0.50(-0.33%) |
Mar 06, 2019 | 151.73 | 151.73 | 150.14 | 150.19 | 1,874,091 | -1.18(-0.78%) |
Mar 05, 2019 | 150.72 | 151.59 | 150.31 | 151.37 | 1,668,582 | +0.79(+0.52%) |
Mar 04, 2019 | 152.37 | 152.53 | 148.82 | 150.59 | 2,050,386 | -1.28(-0.84%) |
Mar 01, 2019 | 150.75 | 152.51 | 150.46 | 151.86 | 2,408,586 | +2.61(+1.75%) |
Feb 28, 2019 | 148.81 | 149.83 | 148.34 | 149.25 | 2,181,168 | +0.69(+0.47%) |
Feb 27, 2019 | 148.76 | 149.14 | 148.10 | 148.56 | 1,661,066 | -0.66(-0.44%) |
Feb 26, 2019 | 149.48 | 150.29 | 148.94 | 149.22 | 1,631,160 | -0.30(-0.20%) |
Feb 25, 2019 | 149.88 | 150.21 | 149.39 | 149.52 | 1,456,412 | +0.16(+0.11%) |
Feb 22, 2019 | 148.14 | 149.67 | 147.94 | 149.37 | 1,815,738 | +1.82(+1.23%) |
Feb 21, 2019 | 147.59 | 148.02 | 146.94 | 147.54 | 1,984,873 | -0.17(-0.11%) |
Feb 20, 2019 | 147.77 | 148.09 | 146.53 | 147.71 | 2,074,629 | +0.21(+0.14%) |
Feb 19, 2019 | 146.69 | 148.07 | 146.30 | 147.50 | 1,791,110 | +0.23(+0.16%) |
Feb 15, 2019 | 147.13 | 147.36 | 146.34 | 147.26 | 2,589,803 | +1.28(+0.87%) |
Feb 14, 2019 | 145.87 | 146.90 | 144.96 | 145.99 | 1,679,099 | -0.17(-0.11%) |
Feb 13, 2019 | 145.20 | 146.63 | 145.07 | 146.16 | 2,002,406 | +1.29(+0.89%) |
Feb 12, 2019 | 144.31 | 145.23 | 143.94 | 144.86 | 1,994,840 | +1.21(+0.84%) |
Feb 11, 2019 | 144.28 | 145.48 | 143.37 | 143.65 | 1,525,129 | -0.25(-0.17%) |
Feb 08, 2019 | 142.57 | 144.23 | 142.45 | 143.90 | 2,486,869 | +0.38(+0.26%) |
Feb 07, 2019 | 144.14 | 144.28 | 142.60 | 143.52 | 2,281,175 | -1.83(-1.26%) |
Feb 06, 2019 | 145.34 | 146.15 | 145.10 | 145.35 | 1,486,826 | -0.15(-0.10%) |
Feb 05, 2019 | 144.97 | 145.58 | 144.79 | 145.50 | 1,907,942 | +0.71(+0.49%) |
Feb 04, 2019 | 143.35 | 144.87 | 142.64 | 144.79 | 1,793,647 | +1.67(+1.17%) |
Feb 01, 2019 | 142.66 | 143.56 | 142.11 | 143.11 | 2,116,433 | +1.10(+0.77%) |
Jan 31, 2019 | 141.97 | 143.26 | 141.61 | 142.01 | 2,134,569 | -0.50(-0.35%) |
Jan 30, 2019 | 141.06 | 142.89 | 140.43 | 142.51 | 1,815,806 | +1.91(+1.36%) |
Jan 29, 2019 | 140.60 | 140.96 | 139.75 | 140.60 | 2,096,592 | -0.20(-0.14%) |
Jan 28, 2019 | 139.40 | 140.80 | 138.91 | 140.80 | 2,212,773 | +0.36(+0.26%) |
Jan 25, 2019 | 140.19 | 140.78 | 139.62 | 140.44 | 1,884,289 | +1.57(+1.13%) |
Jan 24, 2019 | 137.63 | 139.01 | 137.50 | 138.87 | 2,105,249 | +1.60(+1.17%) |
Jan 23, 2019 | 138.60 | 139.59 | 136.36 | 137.27 | 2,151,066 | -0.51(-0.37%) |
Jan 22, 2019 | 138.27 | 139.10 | 136.80 | 137.78 | 2,108,704 | -1.37(-0.98%) |
Jan 18, 2019 | 138.73 | 140.02 | 137.91 | 139.15 | 2,671,221 | +1.23(+0.89%) |
Jan 17, 2019 | 136.18 | 138.38 | 136.18 | 137.91 | 1,836,177 | +1.15(+0.84%) |
Jan 16, 2019 | 137.60 | 138.23 | 136.62 | 136.77 | 2,875,411 | +0.92(+0.67%) |
Jan 15, 2019 | 134.18 | 136.42 | 134.11 | 135.85 | 1,669,205 | +1.81(+1.35%) |
Jan 14, 2019 | 133.90 | 134.72 | 133.32 | 134.04 | 1,605,072 | -1.20(-0.89%) |
Jan 11, 2019 | 132.26 | 136.35 | 132.26 | 135.24 | 2,166,927 | -0.73(-0.54%) |
Jan 10, 2019 | 133.79 | 136.07 | 133.43 | 135.97 | 1,985,500 | +1.06(+0.79%) |
Jan 09, 2019 | 134.34 | 136.14 | 134.23 | 134.91 | 2,345,874 | +0.67(+0.50%) |
Jan 08, 2019 | 133.76 | 135.78 | 131.97 | 134.23 | 2,847,462 | +3.31(+2.53%) |
Jan 07, 2019 | 130.25 | 131.67 | 129.34 | 130.92 | 2,469,418 | +0.45(+0.35%) |
Jan 04, 2019 | 127.74 | 130.72 | 127.17 | 130.47 | 2,482,976 | +4.88(+3.89%) |
Jan 03, 2019 | 128.68 | 129.08 | 125.39 | 125.59 | 2,948,840 | -4.44(-3.41%) |
Jan 02, 2019 | 128.49 | 130.58 | 127.89 | 130.03 | 2,226,615 | -0.39(-0.30%) |
Dec 31, 2018 | 129.85 | 130.67 | 128.92 | 130.41 | 1,974,790 | +1.10(+0.85%) |
Dec 28, 2018 | 130.41 | 131.15 | 128.38 | 129.31 | 2,179,254 | -0.55(-0.42%) |
Dec 27, 2018 | 126.81 | 129.86 | 124.57 | 129.86 | 2,900,159 | +1.30(+1.01%) |
Dec 26, 2018 | 124.67 | 128.57 | 122.66 | 128.56 | 2,690,767 | +4.94(+3.99%) |
Dec 24, 2018 | 126.32 | 126.63 | 123.56 | 123.63 | 2,492,599 | -3.26(-2.57%) |
Dec 21, 2018 | 130.42 | 133.97 | 126.64 | 126.89 | 6,743,632 | -5.83(-4.39%) |
Dec 20, 2018 | 135.03 | 136.14 | 129.01 | 132.72 | 6,930,152 | -6.90(-4.94%) |
Dec 19, 2018 | 140.85 | 144.47 | 138.34 | 139.62 | 3,525,944 | -1.09(-0.78%) |
Dec 18, 2018 | 141.81 | 142.46 | 139.79 | 140.71 | 2,792,591 | +0.44(+0.31%) |
Dec 17, 2018 | 143.10 | 143.33 | 139.54 | 140.27 | 2,781,108 | -3.57(-2.48%) |
Dec 14, 2018 | 146.43 | 146.72 | 143.46 | 143.84 | 2,525,902 | -4.37(-2.95%) |
Dec 13, 2018 | 147.78 | 148.99 | 147.26 | 148.21 | 2,039,235 | +1.51(+1.03%) |
Dec 12, 2018 | 148.22 | 149.10 | 146.62 | 146.70 | 2,620,251 | +0.30(+0.20%) |
Dec 11, 2018 | 147.98 | 148.75 | 145.58 | 146.41 | 1,931,427 | +0.54(+0.37%) |
Dec 10, 2018 | 145.22 | 146.73 | 142.81 | 145.87 | 2,466,137 | +0.25(+0.17%) |
Dec 07, 2018 | 146.94 | 148.70 | 144.50 | 145.62 | 3,341,054 | -1.66(-1.13%) |
Dec 06, 2018 | 148.63 | 149.59 | 144.87 | 147.28 | 6,500,463 | -4.59(-3.02%) |
Dec 04, 2018 | 153.95 | 155.72 | 151.76 | 151.87 | 3,361,381 | -2.41(-1.56%) |
Dec 03, 2018 | 153.50 | 154.52 | 152.31 | 154.28 | 2,469,661 | +2.13(+1.40%) |
Nov 30, 2018 | 149.61 | 152.18 | 148.88 | 152.16 | 6,306,591 | +3.19(+2.14%) |
Nov 29, 2018 | 150.02 | 150.25 | 148.73 | 148.97 | 2,607,421 | -1.05(-0.70%) |
Nov 28, 2018 | 147.99 | 150.16 | 147.32 | 150.02 | 3,009,240 | +2.87(+1.95%) |
Nov 27, 2018 | 146.16 | 147.40 | 145.67 | 147.15 | 2,086,780 | +0.66(+0.45%) |
Nov 26, 2018 | 146.63 | 147.50 | 145.55 | 146.50 | 2,287,475 | +1.36(+0.94%) |
Nov 23, 2018 | 144.14 | 146.01 | 143.58 | 145.14 | 1,015,075 | -0.05(-0.03%) |
Nov 21, 2018 | 145.18 | 145.18 | 145.18 | 0 | -1.78(-1.21%) | |
Nov 20, 2018 | 148.16 | 148.87 | 145.89 | 146.96 | 2,405,596 | -3.58(-2.38%) |
Nov 19, 2018 | 152.14 | 153.47 | 149.93 | 150.54 | 2,288,427 | -2.06(-1.35%) |
Nov 16, 2018 | 149.56 | 153.37 | 149.54 | 152.60 | 3,479,886 | +2.32(+1.55%) |
Nov 15, 2018 | 147.90 | 150.71 | 147.45 | 150.28 | 2,761,308 | +2.03(+1.37%) |
Nov 14, 2018 | 150.96 | 151.12 | 147.40 | 148.25 | 3,024,796 | -1.07(-0.72%) |
Nov 13, 2018 | 150.45 | 151.53 | 148.84 | 149.32 | 1,607,531 | -0.92(-0.61%) |
Nov 12, 2018 | 152.16 | 152.56 | 150.12 | 150.23 | 2,424,723 | -2.51(-1.64%) |
Nov 09, 2018 | 151.70 | 153.20 | 150.88 | 152.74 | 2,035,015 | +0.60(+0.40%) |
Nov 08, 2018 | 150.63 | 152.18 | 150.63 | 152.14 | 1,393,377 | +0.58(+0.38%) |
Nov 07, 2018 | 147.98 | 151.67 | 147.97 | 151.56 | 2,463,492 | +4.12(+2.79%) |
Nov 06, 2018 | 147.01 | 147.95 | 146.78 | 147.44 | 1,475,572 | +0.76(+0.52%) |
Nov 05, 2018 | 145.78 | 147.01 | 144.95 | 146.68 | 1,843,750 | +1.12(+0.77%) |
Nov 02, 2018 | 147.00 | 148.60 | 144.27 | 145.56 | 2,160,981 | -1.10(-0.75%) |
Nov 01, 2018 | 146.03 | 147.25 | 145.61 | 146.66 | 1,915,590 | +0.89(+0.61%) |
Oct 31, 2018 | 144.48 | 147.47 | 144.31 | 145.78 | 2,611,100 | +2.78(+1.94%) |
Oct 30, 2018 | 141.91 | 143.22 | 140.87 | 143.00 | 2,483,028 | +1.74(+1.23%) |
Oct 29, 2018 | 144.32 | 144.87 | 139.31 | 141.26 | 2,064,346 | -1.58(-1.11%) |
Oct 26, 2018 | 142.71 | 144.35 | 141.37 | 142.84 | 2,673,384 | -2.28(-1.57%) |
Oct 25, 2018 | 143.72 | 146.09 | 143.24 | 145.13 | 2,265,201 | +3.51(+2.48%) |
Oct 24, 2018 | 146.01 | 146.53 | 141.50 | 141.61 | 2,674,638 | -4.60(-3.14%) |
Oct 23, 2018 | 144.93 | 147.34 | 143.89 | 146.21 | 2,383,092 | -1.35(-0.91%) |
Oct 22, 2018 | 146.21 | 148.25 | 145.23 | 147.56 | 2,117,384 | +1.18(+0.80%) |
Oct 19, 2018 | 144.29 | 146.73 | 143.75 | 146.39 | 2,623,106 | +1.92(+1.33%) |
Oct 18, 2018 | 146.53 | 146.53 | 143.51 | 144.46 | 2,374,393 | -2.50(-1.70%) |
Oct 17, 2018 | 147.19 | 148.31 | 145.94 | 146.96 | 2,905,576 | -0.78(-0.53%) |
Oct 16, 2018 | 146.24 | 148.36 | 145.63 | 147.74 | 3,088,126 | +3.01(+2.08%) |
Oct 15, 2018 | 145.67 | 146.28 | 144.66 | 144.73 | 2,122,306 | -1.39(-0.95%) |
Oct 12, 2018 | 146.26 | 146.85 | 144.25 | 146.12 | 3,683,872 | +3.15(+2.21%) |
Oct 11, 2018 | 147.66 | 148.04 | 142.16 | 142.97 | 5,185,943 | -5.26(-3.55%) |
Oct 10, 2018 | 154.43 | 154.55 | 148.09 | 148.23 | 3,243,104 | -6.47(-4.18%) |
Oct 09, 2018 | 155.08 | 155.69 | 154.07 | 154.70 | 2,212,660 | -1.01(-0.65%) |
Oct 08, 2018 | 156.11 | 157.40 | 154.56 | 155.71 | 1,847,929 | -1.22(-0.78%) |
Oct 05, 2018 | 157.20 | 157.77 | 155.90 | 156.93 | 1,621,091 | -0.58(-0.37%) |
Oct 04, 2018 | 159.35 | 159.60 | 156.24 | 157.51 | 1,941,202 | -2.09(-1.31%) |
Oct 03, 2018 | 159.21 | 160.22 | 159.16 | 159.60 | 1,806,314 | +0.91(+0.57%) |
Oct 02, 2018 | 158.66 | 159.06 | 158.10 | 158.69 | 1,923,282 | -0.33(-0.21%) |