Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 137.34 | 137.50 | 135.78 | 136.38 | 434,428 | -0.04(-0.03%) |
Aug 29, 2019 | 135.47 | 136.65 | 134.82 | 136.41 | 288,973 | +2.27(+1.69%) |
Aug 28, 2019 | 133.80 | 134.55 | 132.39 | 134.15 | 418,279 | -0.01(-0.01%) |
Aug 27, 2019 | 133.02 | 134.46 | 132.41 | 134.16 | 574,747 | +2.10(+1.59%) |
Aug 26, 2019 | 131.54 | 132.13 | 130.20 | 132.06 | 381,027 | +1.43(+1.09%) |
Aug 23, 2019 | 133.81 | 135.41 | 130.19 | 130.63 | 388,083 | -3.81(-2.83%) |
Aug 22, 2019 | 134.24 | 135.25 | 133.33 | 134.44 | 354,984 | +0.51(+0.38%) |
Aug 21, 2019 | 134.60 | 137.22 | 132.38 | 133.93 | 828,622 | +1.50(+1.13%) |
Aug 20, 2019 | 133.02 | 134.16 | 131.85 | 132.43 | 723,093 | -0.72(-0.54%) |
Aug 19, 2019 | 135.06 | 135.46 | 132.56 | 133.15 | 638,385 | -0.37(-0.27%) |
Aug 16, 2019 | 134.53 | 135.48 | 133.42 | 133.51 | 684,859 | -0.02(-0.01%) |
Aug 15, 2019 | 130.44 | 135.07 | 130.19 | 133.53 | 770,888 | +3.54(+2.72%) |
Aug 14, 2019 | 130.01 | 130.94 | 129.36 | 130.00 | 407,924 | -1.91(-1.45%) |
Aug 13, 2019 | 130.03 | 132.41 | 129.80 | 131.91 | 250,298 | +1.78(+1.37%) |
Aug 12, 2019 | 131.63 | 132.37 | 129.78 | 130.13 | 215,315 | -2.16(-1.64%) |
Aug 09, 2019 | 132.23 | 132.87 | 130.92 | 132.29 | 235,762 | -0.19(-0.14%) |
Aug 08, 2019 | 129.24 | 132.63 | 127.01 | 132.48 | 315,835 | +3.52(+2.73%) |
Aug 07, 2019 | 126.20 | 129.82 | 125.83 | 128.96 | 429,186 | +1.14(+0.89%) |
Aug 06, 2019 | 126.56 | 127.96 | 126.18 | 127.82 | 405,090 | +1.95(+1.55%) |
Aug 05, 2019 | 128.94 | 129.63 | 125.40 | 125.88 | 645,889 | -4.68(-3.58%) |
Aug 02, 2019 | 131.99 | 131.99 | 129.33 | 130.55 | 281,150 | -1.60(-1.21%) |
Aug 01, 2019 | 131.54 | 133.06 | 128.07 | 132.15 | 376,477 | +0.72(+0.55%) |
Jul 31, 2019 | 130.94 | 132.43 | 130.62 | 131.43 | 553,583 | +0.55(+0.42%) |
Jul 30, 2019 | 132.38 | 132.57 | 127.95 | 130.88 | 368,207 | -1.78(-1.34%) |
Jul 29, 2019 | 131.82 | 132.75 | 131.27 | 132.66 | 320,192 | +0.71(+0.54%) |
Jul 26, 2019 | 130.55 | 132.41 | 130.55 | 131.95 | 391,910 | +2.13(+1.64%) |
Jul 25, 2019 | 128.41 | 129.95 | 127.96 | 129.83 | 431,832 | +1.42(+1.11%) |
Jul 24, 2019 | 130.12 | 131.14 | 127.42 | 128.41 | 595,836 | -2.22(-1.70%) |
Jul 23, 2019 | 131.49 | 131.56 | 129.83 | 130.63 | 350,063 | +0.01(+0.01%) |
Jul 22, 2019 | 133.37 | 133.66 | 130.33 | 130.62 | 445,783 | -2.60(-1.95%) |
Jul 19, 2019 | 134.48 | 135.82 | 133.17 | 133.21 | 470,249 | -0.94(-0.70%) |
Jul 18, 2019 | 132.46 | 134.59 | 131.41 | 134.16 | 432,779 | +1.46(+1.10%) |
Jul 17, 2019 | 132.45 | 133.12 | 131.86 | 132.70 | 229,734 | +0.56(+0.42%) |
Jul 16, 2019 | 132.54 | 132.62 | 131.91 | 132.14 | 278,004 | -0.04(-0.03%) |
Jul 15, 2019 | 131.62 | 132.65 | 131.33 | 132.18 | 342,251 | +0.56(+0.42%) |
Jul 12, 2019 | 131.18 | 131.98 | 131.14 | 131.62 | 422,842 | +0.96(+0.73%) |
Jul 11, 2019 | 129.68 | 130.77 | 129.51 | 130.66 | 353,285 | +1.40(+1.08%) |
Jul 10, 2019 | 128.90 | 129.36 | 128.43 | 129.26 | 393,838 | +0.68(+0.53%) |
Jul 09, 2019 | 127.89 | 128.65 | 127.29 | 128.59 | 299,093 | +0.53(+0.41%) |
Jul 08, 2019 | 128.40 | 129.16 | 127.64 | 128.06 | 443,536 | -0.97(-0.75%) |
Jul 05, 2019 | 128.77 | 129.60 | 127.46 | 129.03 | 253,939 | -0.43(-0.33%) |
Jul 03, 2019 | 128.08 | 129.47 | 127.35 | 129.46 | 218,330 | +1.57(+1.23%) |
Jul 02, 2019 | 128.62 | 128.72 | 126.85 | 127.89 | 499,110 | -0.45(-0.35%) |
Jul 01, 2019 | 128.50 | 129.16 | 127.30 | 128.34 | 400,958 | +2.35(+1.87%) |
Jun 28, 2019 | 127.00 | 127.86 | 125.66 | 125.99 | 943,794 | -0.58(-0.46%) |
Jun 27, 2019 | 127.04 | 127.42 | 126.41 | 126.57 | 510,600 | +0.12(+0.10%) |
Jun 26, 2019 | 128.37 | 129.26 | 126.42 | 126.45 | 416,599 | -1.17(-0.91%) |
Jun 25, 2019 | 128.73 | 128.77 | 127.57 | 127.62 | 240,470 | -1.19(-0.92%) |
Jun 24, 2019 | 129.52 | 129.54 | 128.56 | 128.80 | 380,829 | -0.40(-0.31%) |
Jun 21, 2019 | 130.52 | 130.60 | 128.83 | 129.21 | 437,510 | -1.20(-0.92%) |
Jun 20, 2019 | 130.43 | 131.64 | 129.74 | 130.41 | 344,849 | +0.40(+0.31%) |
Jun 19, 2019 | 129.71 | 130.16 | 128.50 | 130.01 | 450,402 | +0.80(+0.62%) |
Jun 18, 2019 | 130.34 | 130.34 | 128.23 | 129.21 | 482,230 | +0.23(+0.18%) |
Jun 17, 2019 | 130.19 | 130.99 | 128.82 | 128.97 | 216,009 | -0.68(-0.52%) |
Jun 14, 2019 | 129.69 | 130.28 | 129.30 | 129.65 | 212,483 | -0.15(-0.12%) |
Jun 13, 2019 | 130.87 | 131.10 | 129.16 | 129.80 | 430,748 | -0.58(-0.45%) |
Jun 12, 2019 | 128.81 | 130.66 | 128.07 | 130.38 | 307,120 | +1.69(+1.32%) |
Jun 11, 2019 | 129.34 | 129.76 | 127.68 | 128.69 | 227,433 | -0.12(-0.09%) |
Jun 10, 2019 | 128.16 | 129.20 | 127.93 | 128.81 | 223,416 | +1.44(+1.13%) |
Jun 07, 2019 | 126.12 | 128.00 | 126.12 | 127.37 | 274,772 | +1.89(+1.51%) |
Jun 06, 2019 | 125.45 | 125.72 | 124.80 | 125.48 | 266,097 | -0.21(-0.16%) |
Jun 05, 2019 | 125.63 | 126.61 | 124.54 | 125.69 | 367,790 | +0.88(+0.70%) |
Jun 04, 2019 | 124.17 | 124.84 | 122.50 | 124.81 | 302,667 | +1.85(+1.51%) |
Jun 03, 2019 | 123.67 | 123.81 | 122.13 | 122.96 | 472,001 | -0.49(-0.40%) |
May 31, 2019 | 123.71 | 124.61 | 122.74 | 123.45 | 400,520 | -0.94(-0.76%) |
May 30, 2019 | 123.79 | 124.69 | 123.02 | 124.39 | 272,532 | +0.73(+0.59%) |
May 29, 2019 | 123.10 | 123.77 | 121.57 | 123.66 | 399,121 | +0.45(+0.37%) |
May 28, 2019 | 125.12 | 126.02 | 123.11 | 123.20 | 558,754 | -1.44(-1.16%) |
May 24, 2019 | 125.51 | 126.68 | 124.11 | 124.64 | 370,544 | +0.20(+0.16%) |
May 23, 2019 | 126.62 | 127.64 | 124.08 | 124.45 | 429,082 | -3.17(-2.48%) |
May 22, 2019 | 128.17 | 129.11 | 127.25 | 127.62 | 386,006 | -0.60(-0.47%) |
May 21, 2019 | 127.85 | 129.05 | 127.80 | 128.22 | 434,101 | +0.81(+0.64%) |
May 20, 2019 | 126.45 | 127.94 | 125.94 | 127.41 | 392,352 | +0.07(+0.05%) |
May 17, 2019 | 126.66 | 128.24 | 126.41 | 127.34 | 431,012 | -0.33(-0.26%) |
May 16, 2019 | 126.82 | 128.46 | 126.74 | 127.67 | 434,768 | +1.19(+0.94%) |
May 15, 2019 | 126.07 | 127.36 | 126.07 | 126.47 | 467,834 | -0.36(-0.28%) |
May 14, 2019 | 125.46 | 127.65 | 125.25 | 126.83 | 592,256 | +2.12(+1.70%) |
May 13, 2019 | 124.81 | 126.18 | 124.25 | 124.71 | 634,742 | -1.71(-1.35%) |
May 10, 2019 | 125.05 | 126.62 | 123.69 | 126.42 | 308,520 | +0.81(+0.64%) |
May 09, 2019 | 125.10 | 125.96 | 123.74 | 125.61 | 446,355 | -0.47(-0.37%) |
May 08, 2019 | 126.44 | 126.94 | 125.51 | 126.08 | 461,431 | -0.56(-0.44%) |
May 07, 2019 | 128.49 | 129.06 | 126.08 | 126.64 | 695,901 | -2.74(-2.12%) |
May 06, 2019 | 127.59 | 129.54 | 127.59 | 129.38 | 312,038 | +0.33(+0.25%) |
May 03, 2019 | 130.84 | 130.84 | 128.28 | 129.05 | 606,167 | -1.15(-0.89%) |
May 02, 2019 | 131.63 | 132.88 | 129.81 | 130.21 | 815,268 | -1.76(-1.34%) |
May 01, 2019 | 136.39 | 137.36 | 130.59 | 131.97 | 1,284,116 | -7.85(-5.61%) |
Apr 30, 2019 | 139.77 | 141.44 | 139.04 | 139.82 | 501,650 | +0.41(+0.30%) |
Apr 29, 2019 | 139.05 | 139.58 | 138.50 | 139.41 | 367,635 | +0.45(+0.32%) |
Apr 26, 2019 | 138.20 | 138.96 | 137.79 | 138.96 | 322,060 | +0.79(+0.57%) |
Apr 25, 2019 | 137.76 | 138.35 | 136.92 | 138.17 | 289,033 | +0.43(+0.31%) |
Apr 24, 2019 | 137.66 | 138.43 | 137.18 | 137.74 | 466,684 | +0.44(+0.32%) |
Apr 23, 2019 | 135.90 | 137.47 | 135.38 | 137.30 | 465,989 | +1.75(+1.29%) |
Apr 22, 2019 | 134.15 | 135.66 | 133.57 | 135.54 | 227,091 | +0.94(+0.70%) |
Apr 18, 2019 | 134.87 | 134.87 | 133.87 | 134.61 | 283,681 | -0.31(-0.23%) |
Apr 17, 2019 | 135.25 | 135.26 | 134.63 | 134.92 | 270,868 | -0.01(-0.01%) |
Apr 16, 2019 | 135.36 | 135.45 | 134.52 | 134.93 | 342,234 | -0.21(-0.15%) |
Apr 15, 2019 | 135.17 | 136.00 | 134.64 | 135.13 | 507,926 | -0.06(-0.04%) |
Apr 12, 2019 | 134.67 | 135.24 | 134.13 | 135.19 | 459,583 | +0.93(+0.69%) |
Apr 11, 2019 | 133.77 | 134.33 | 133.09 | 134.26 | 353,660 | +1.00(+0.75%) |
Apr 10, 2019 | 132.51 | 133.77 | 132.30 | 133.26 | 339,610 | +0.81(+0.61%) |
Apr 09, 2019 | 131.88 | 132.96 | 131.88 | 132.45 | 281,971 | -0.16(-0.12%) |
Apr 08, 2019 | 132.95 | 132.95 | 131.71 | 132.61 | 294,337 | -0.54(-0.41%) |
Apr 05, 2019 | 133.20 | 133.88 | 132.72 | 133.15 | 330,908 | +0.19(+0.14%) |
Apr 04, 2019 | 133.88 | 134.37 | 132.51 | 132.97 | 424,277 | -0.79(-0.59%) |
Apr 03, 2019 | 133.39 | 134.30 | 132.73 | 133.75 | 527,684 | +0.76(+0.57%) |
Apr 02, 2019 | 131.61 | 133.21 | 130.72 | 132.99 | 528,389 | +1.35(+1.03%) |
Apr 01, 2019 | 130.70 | 131.75 | 130.06 | 131.64 | 372,727 | +1.50(+1.15%) |
Mar 29, 2019 | 130.56 | 130.61 | 129.52 | 130.14 | 391,248 | +0.53(+0.41%) |
Mar 28, 2019 | 129.55 | 130.03 | 129.07 | 129.61 | 371,802 | +0.53(+0.41%) |
Mar 27, 2019 | 128.75 | 129.45 | 127.88 | 129.08 | 250,962 | +0.42(+0.33%) |
Mar 26, 2019 | 127.67 | 128.88 | 127.46 | 128.66 | 360,542 | +1.86(+1.46%) |
Mar 25, 2019 | 126.89 | 127.30 | 126.45 | 126.80 | 363,173 | -0.55(-0.44%) |
Mar 22, 2019 | 129.10 | 129.29 | 127.28 | 127.36 | 355,641 | -1.97(-1.52%) |
Mar 21, 2019 | 126.27 | 129.54 | 125.93 | 129.32 | 495,017 | +2.64(+2.08%) |
Mar 20, 2019 | 128.14 | 128.33 | 126.14 | 126.69 | 414,451 | -1.80(-1.40%) |
Mar 19, 2019 | 130.23 | 130.23 | 128.28 | 128.49 | 455,452 | -1.08(-0.83%) |
Mar 18, 2019 | 129.43 | 130.43 | 128.56 | 129.57 | 723,984 | +0.83(+0.65%) |
Mar 15, 2019 | 127.57 | 129.03 | 127.39 | 128.73 | 774,074 | +1.31(+1.03%) |
Mar 14, 2019 | 127.36 | 128.43 | 126.45 | 127.42 | 572,115 | +0.13(+0.10%) |
Mar 13, 2019 | 126.63 | 127.97 | 126.00 | 127.29 | 654,850 | +1.30(+1.04%) |
Mar 12, 2019 | 125.54 | 126.20 | 125.11 | 125.99 | 357,060 | +0.80(+0.64%) |
Mar 11, 2019 | 123.26 | 125.22 | 123.23 | 125.19 | 381,373 | +2.00(+1.62%) |
Mar 08, 2019 | 122.01 | 123.26 | 121.66 | 123.19 | 384,745 | +0.31(+0.25%) |
Mar 07, 2019 | 123.29 | 123.63 | 122.22 | 122.88 | 470,060 | -0.77(-0.62%) |
Mar 06, 2019 | 124.80 | 125.10 | 123.63 | 123.65 | 329,227 | -1.11(-0.89%) |
Mar 05, 2019 | 125.08 | 125.39 | 124.48 | 124.76 | 366,058 | +0.02(+0.02%) |
Mar 04, 2019 | 125.88 | 126.03 | 123.62 | 124.74 | 477,389 | -0.73(-0.58%) |
Mar 01, 2019 | 125.43 | 125.57 | 124.52 | 125.47 | 439,327 | +1.06(+0.85%) |
Feb 28, 2019 | 124.34 | 125.30 | 124.10 | 124.41 | 590,236 | +0.18(+0.14%) |
Feb 27, 2019 | 123.75 | 124.40 | 123.47 | 124.23 | 391,951 | -0.05(-0.04%) |
Feb 26, 2019 | 123.86 | 124.91 | 123.12 | 124.28 | 455,086 | +0.55(+0.45%) |
Feb 25, 2019 | 124.86 | 124.86 | 123.39 | 123.73 | 418,890 | -0.24(-0.20%) |
Feb 22, 2019 | 123.67 | 124.05 | 123.03 | 123.97 | 693,969 | +0.87(+0.71%) |
Feb 21, 2019 | 124.03 | 124.07 | 122.76 | 123.10 | 507,134 | -1.12(-0.90%) |
Feb 20, 2019 | 124.86 | 124.86 | 123.41 | 124.22 | 512,981 | -0.01(-0.01%) |
Feb 19, 2019 | 125.02 | 125.32 | 124.18 | 124.23 | 712,237 | -0.89(-0.71%) |
Feb 15, 2019 | 124.58 | 125.40 | 124.18 | 125.12 | 1,707,443 | +1.33(+1.07%) |
Feb 14, 2019 | 124.84 | 125.97 | 123.73 | 123.79 | 542,457 | -1.08(-0.87%) |
Feb 13, 2019 | 124.81 | 125.62 | 124.61 | 124.88 | 493,741 | +0.77(+0.62%) |
Feb 12, 2019 | 123.49 | 124.96 | 123.13 | 124.11 | 797,634 | +1.20(+0.97%) |
Feb 11, 2019 | 124.59 | 125.07 | 122.79 | 122.91 | 702,257 | -1.16(-0.93%) |
Feb 08, 2019 | 122.68 | 124.07 | 122.45 | 124.07 | 511,655 | +0.83(+0.68%) |
Feb 07, 2019 | 122.92 | 124.14 | 122.50 | 123.24 | 613,540 | -0.25(-0.20%) |
Feb 06, 2019 | 120.72 | 125.29 | 117.83 | 123.49 | 1,240,986 | -3.50(-2.75%) |
Feb 05, 2019 | 127.44 | 127.87 | 126.55 | 126.99 | 714,255 | +0.17(+0.13%) |
Feb 04, 2019 | 126.56 | 127.04 | 124.64 | 126.82 | 497,103 | +0.55(+0.44%) |
Feb 01, 2019 | 124.89 | 126.36 | 124.02 | 126.27 | 666,702 | +1.38(+1.10%) |
Jan 31, 2019 | 124.22 | 125.16 | 123.11 | 124.90 | 896,958 | +0.46(+0.37%) |
Jan 30, 2019 | 123.05 | 124.69 | 122.16 | 124.44 | 442,607 | +1.80(+1.46%) |
Jan 29, 2019 | 124.01 | 124.31 | 121.42 | 122.64 | 593,949 | -1.16(-0.94%) |
Jan 28, 2019 | 123.01 | 123.87 | 122.46 | 123.80 | 300,866 | -0.06(-0.05%) |
Jan 25, 2019 | 123.63 | 124.11 | 122.71 | 123.87 | 329,876 | +1.22(+0.99%) |
Jan 24, 2019 | 121.91 | 122.77 | 121.77 | 122.65 | 293,018 | +0.80(+0.66%) |
Jan 23, 2019 | 121.64 | 122.69 | 121.24 | 121.85 | 437,705 | +0.71(+0.59%) |
Jan 22, 2019 | 122.28 | 122.40 | 120.44 | 121.14 | 665,967 | -1.25(-1.02%) |
Jan 18, 2019 | 121.75 | 122.52 | 120.53 | 122.39 | 670,980 | +1.28(+1.06%) |
Jan 17, 2019 | 121.34 | 122.44 | 120.90 | 121.11 | 437,827 | -0.52(-0.42%) |
Jan 16, 2019 | 120.42 | 121.81 | 119.44 | 121.62 | 585,815 | +1.17(+0.97%) |
Jan 15, 2019 | 118.79 | 120.72 | 118.44 | 120.45 | 392,219 | +2.21(+1.87%) |
Jan 14, 2019 | 117.67 | 118.75 | 117.31 | 118.25 | 477,597 | -0.27(-0.23%) |
Jan 11, 2019 | 117.38 | 118.63 | 117.28 | 118.52 | 369,546 | +0.56(+0.48%) |
Jan 10, 2019 | 117.37 | 118.38 | 116.98 | 117.96 | 547,623 | -0.20(-0.17%) |
Jan 09, 2019 | 118.31 | 118.59 | 117.15 | 118.15 | 575,074 | +0.39(+0.33%) |
Jan 08, 2019 | 116.47 | 117.89 | 114.95 | 117.76 | 562,522 | +1.96(+1.70%) |
Jan 07, 2019 | 116.22 | 116.95 | 115.04 | 115.80 | 498,190 | -0.21(-0.18%) |
Jan 04, 2019 | 114.73 | 116.67 | 114.18 | 116.00 | 454,662 | +2.63(+2.32%) |
Jan 03, 2019 | 115.28 | 115.97 | 113.15 | 113.37 | 409,079 | -2.77(-2.38%) |
Jan 02, 2019 | 116.48 | 118.12 | 115.45 | 116.14 | 689,076 | -2.18(-1.84%) |
Dec 31, 2018 | 118.25 | 118.47 | 116.80 | 118.32 | 424,401 | +1.16(+0.99%) |
Dec 28, 2018 | 118.74 | 118.98 | 115.97 | 117.16 | 450,385 | -0.93(-0.78%) |
Dec 27, 2018 | 115.77 | 118.20 | 114.26 | 118.09 | 446,912 | +0.85(+0.73%) |
Dec 26, 2018 | 114.10 | 117.29 | 112.41 | 117.24 | 404,946 | +4.01(+3.54%) |
Dec 24, 2018 | 115.11 | 115.72 | 113.16 | 113.22 | 348,909 | -2.32(-2.01%) |
Dec 21, 2018 | 118.02 | 120.14 | 115.16 | 115.54 | 1,159,539 | -2.30(-1.95%) |
Dec 20, 2018 | 118.77 | 119.48 | 116.24 | 117.84 | 810,341 | -1.12(-0.94%) |
Dec 19, 2018 | 120.38 | 122.55 | 117.79 | 118.97 | 625,485 | -1.11(-0.93%) |
Dec 18, 2018 | 120.86 | 122.17 | 119.30 | 120.08 | 457,359 | -0.33(-0.27%) |
Dec 17, 2018 | 122.35 | 123.00 | 119.80 | 120.41 | 489,742 | -2.45(-1.99%) |
Dec 14, 2018 | 124.44 | 125.06 | 122.61 | 122.86 | 511,655 | -2.20(-1.76%) |
Dec 13, 2018 | 126.54 | 126.54 | 124.36 | 125.06 | 400,778 | -0.95(-0.76%) |
Dec 12, 2018 | 127.40 | 128.24 | 125.92 | 126.01 | 441,755 | +0.26(+0.21%) |
Dec 11, 2018 | 127.49 | 129.04 | 125.00 | 125.75 | 413,796 | -0.29(-0.23%) |
Dec 10, 2018 | 125.17 | 127.19 | 123.86 | 126.04 | 483,792 | +0.95(+0.76%) |
Dec 07, 2018 | 126.52 | 128.24 | 124.12 | 125.08 | 642,109 | -2.06(-1.62%) |
Dec 06, 2018 | 126.44 | 127.25 | 125.07 | 127.14 | 834,074 | -1.13(-0.88%) |
Dec 04, 2018 | 131.58 | 132.40 | 127.94 | 128.27 | 649,380 | -3.87(-2.93%) |
Dec 03, 2018 | 132.34 | 132.86 | 130.04 | 132.14 | 833,560 | +1.50(+1.15%) |
Nov 30, 2018 | 129.22 | 130.78 | 129.08 | 130.65 | 991,767 | +0.88(+0.68%) |
Nov 29, 2018 | 130.93 | 131.28 | 128.79 | 129.77 | 899,275 | -1.51(-1.15%) |
Nov 28, 2018 | 127.63 | 131.32 | 127.37 | 131.28 | 723,446 | +4.41(+3.48%) |
Nov 27, 2018 | 127.21 | 128.01 | 125.99 | 126.87 | 757,513 | -1.02(-0.79%) |
Nov 26, 2018 | 127.78 | 128.34 | 126.86 | 127.88 | 576,153 | +1.26(+0.99%) |
Nov 23, 2018 | 126.54 | 127.48 | 126.16 | 126.62 | 225,578 | -0.40(-0.32%) |
Nov 21, 2018 | 127.03 | 127.03 | 127.03 | 0 | +1.29(+1.02%) | |
Nov 20, 2018 | 125.01 | 126.61 | 123.77 | 125.74 | 873,562 | -0.43(-0.34%) |
Nov 19, 2018 | 129.29 | 129.29 | 125.64 | 126.17 | 674,992 | -3.41(-2.63%) |
Nov 16, 2018 | 128.72 | 130.10 | 127.17 | 129.58 | 549,365 | +0.26(+0.20%) |
Nov 15, 2018 | 126.43 | 129.35 | 125.55 | 129.32 | 754,221 | +2.75(+2.17%) |
Nov 14, 2018 | 130.58 | 131.05 | 126.41 | 126.57 | 1,189,873 | -2.81(-2.17%) |
Nov 13, 2018 | 132.72 | 133.56 | 128.71 | 129.38 | 1,356,477 | -2.42(-1.84%) |
Nov 12, 2018 | 132.21 | 133.00 | 130.29 | 131.80 | 20,762,300 | -0.18(-0.13%) |
Nov 09, 2018 | 132.80 | 133.28 | 131.02 | 131.98 | 1,519,868 | -1.49(-1.12%) |
Nov 08, 2018 | 133.10 | 134.96 | 132.45 | 133.47 | 2,147,953 | -3.31(-2.42%) |
Nov 07, 2018 | 139.91 | 139.91 | 135.23 | 136.78 | 902,919 | -3.81(-2.71%) |
Nov 06, 2018 | 139.61 | 141.31 | 139.43 | 140.60 | 448,925 | +0.95(+0.68%) |
Nov 05, 2018 | 139.18 | 140.53 | 138.25 | 139.65 | 380,153 | +0.48(+0.34%) |
Nov 02, 2018 | 139.91 | 141.03 | 138.29 | 139.17 | 533,926 | -0.38(-0.27%) |
Nov 01, 2018 | 140.17 | 142.16 | 138.18 | 139.55 | 548,595 | -0.20(-0.14%) |
Oct 31, 2018 | 139.43 | 142.16 | 137.37 | 139.75 | 794,134 | +1.86(+1.35%) |
Oct 30, 2018 | 136.24 | 139.11 | 134.84 | 137.89 | 677,332 | +1.64(+1.20%) |
Oct 29, 2018 | 141.12 | 141.25 | 134.60 | 136.25 | 793,481 | -2.68(-1.93%) |
Oct 26, 2018 | 137.75 | 140.04 | 136.18 | 138.93 | 536,928 | -1.38(-0.98%) |
Oct 25, 2018 | 139.94 | 141.24 | 138.58 | 140.31 | 639,662 | +1.47(+1.06%) |
Oct 24, 2018 | 140.94 | 141.82 | 138.83 | 138.83 | 792,706 | -2.76(-1.95%) |
Oct 23, 2018 | 140.98 | 142.63 | 139.15 | 141.59 | 455,754 | -1.97(-1.37%) |
Oct 22, 2018 | 143.44 | 145.06 | 141.84 | 143.56 | 340,543 | +0.91(+0.63%) |
Oct 19, 2018 | 143.68 | 144.46 | 141.88 | 142.66 | 383,612 | +0.01(+0.01%) |
Oct 18, 2018 | 144.52 | 144.87 | 141.88 | 142.65 | 388,861 | -1.75(-1.21%) |
Oct 17, 2018 | 143.90 | 144.65 | 142.95 | 144.40 | 497,933 | +0.55(+0.38%) |
Oct 16, 2018 | 141.00 | 144.04 | 140.16 | 143.85 | 324,460 | +4.16(+2.98%) |
Oct 15, 2018 | 139.51 | 141.02 | 138.34 | 139.69 | 422,848 | -0.29(-0.21%) |
Oct 12, 2018 | 139.74 | 142.10 | 137.75 | 139.98 | 536,285 | +2.57(+1.87%) |
Oct 11, 2018 | 139.91 | 141.30 | 137.25 | 137.41 | 705,966 | -2.54(-1.81%) |
Oct 10, 2018 | 145.75 | 146.39 | 139.73 | 139.94 | 650,090 | -6.10(-4.18%) |
Oct 09, 2018 | 144.16 | 147.16 | 143.35 | 146.04 | 467,630 | +2.11(+1.46%) |
Oct 08, 2018 | 147.56 | 148.38 | 140.49 | 143.94 | 668,210 | -4.05(-2.74%) |
Oct 05, 2018 | 147.38 | 148.56 | 146.94 | 147.98 | 438,398 | +0.80(+0.54%) |
Oct 04, 2018 | 147.89 | 148.76 | 146.07 | 147.18 | 521,155 | -1.18(-0.79%) |
Oct 03, 2018 | 148.91 | 149.91 | 148.04 | 148.36 | 367,162 | -0.06(-0.04%) |
Oct 02, 2018 | 148.51 | 149.09 | 147.39 | 148.41 | 380,866 | +0.07(+0.05%) |
Oct 01, 2018 | 150.14 | 151.17 | 148.03 | 148.34 | 506,522 | -0.97(-0.65%) |
Sep 28, 2018 | 148.23 | 150.27 | 148.23 | 149.31 | 448,905 | +0.83(+0.56%) |
Sep 27, 2018 | 148.15 | 149.58 | 146.72 | 148.48 | 336,251 | +0.88(+0.59%) |
Sep 26, 2018 | 149.33 | 150.12 | 147.28 | 147.60 | 561,004 | -1.41(-0.94%) |
Sep 25, 2018 | 148.21 | 151.22 | 148.19 | 149.01 | 808,640 | +0.23(+0.16%) |
Sep 24, 2018 | 148.61 | 149.10 | 147.67 | 148.78 | 757,085 | +0.28(+0.19%) |
Sep 21, 2018 | 149.01 | 150.19 | 148.20 | 148.50 | 998,057 | -1.00(-0.67%) |
Sep 20, 2018 | 148.96 | 149.51 | 148.02 | 149.50 | 607,067 | +0.79(+0.53%) |
Sep 19, 2018 | 150.12 | 150.38 | 148.38 | 148.70 | 684,444 | -1.69(-1.12%) |
Sep 18, 2018 | 149.23 | 150.54 | 148.31 | 150.39 | 365,551 | +1.21(+0.81%) |
Sep 17, 2018 | 151.91 | 152.67 | 149.14 | 149.18 | 727,488 | -2.72(-1.79%) |
Sep 14, 2018 | 151.03 | 152.51 | 151.03 | 151.90 | 658,724 | +0.97(+0.64%) |
Sep 13, 2018 | 150.80 | 151.89 | 150.18 | 150.93 | 381,464 | +0.26(+0.17%) |
Sep 12, 2018 | 149.29 | 150.89 | 148.31 | 150.67 | 397,079 | +0.96(+0.64%) |
Sep 11, 2018 | 148.87 | 149.99 | 148.32 | 149.71 | 346,462 | +0.66(+0.44%) |
Sep 10, 2018 | 149.30 | 151.35 | 148.57 | 149.05 | 469,857 | +0.16(+0.11%) |
Sep 07, 2018 | 148.06 | 149.79 | 148.04 | 148.89 | 486,913 | +0.40(+0.27%) |
Sep 06, 2018 | 147.32 | 148.77 | 146.79 | 148.49 | 487,878 | +1.48(+1.01%) |
Sep 05, 2018 | 148.60 | 148.68 | 146.51 | 147.01 | 533,648 | -1.21(-0.82%) |