Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 147.93 | 151.85 | 147.73 | 151.33 | 1,083,937 | +3.40(+2.30%) |
Sep 27, 2019 | 147.42 | 148.60 | 146.80 | 147.93 | 581,249 | +1.19(+0.81%) |
Sep 26, 2019 | 148.28 | 148.28 | 145.02 | 146.74 | 798,331 | -1.74(-1.17%) |
Sep 25, 2019 | 145.68 | 148.83 | 145.36 | 148.47 | 881,335 | +2.80(+1.92%) |
Sep 24, 2019 | 148.66 | 149.69 | 145.22 | 145.68 | 1,381,635 | -1.83(-1.24%) |
Sep 23, 2019 | 143.23 | 147.82 | 142.53 | 147.50 | 1,367,801 | +5.06(+3.55%) |
Sep 20, 2019 | 139.92 | 143.46 | 139.70 | 142.44 | 1,154,300 | +2.64(+1.89%) |
Sep 19, 2019 | 140.65 | 141.41 | 139.35 | 139.80 | 779,809 | -0.85(-0.61%) |
Sep 18, 2019 | 142.59 | 143.01 | 139.54 | 140.65 | 730,733 | -2.09(-1.46%) |
Sep 17, 2019 | 142.16 | 143.59 | 140.60 | 142.74 | 920,623 | +0.00(+0.00%) |
Sep 16, 2019 | 142.67 | 144.74 | 142.40 | 142.74 | 989,472 | -0.85(-0.59%) |
Sep 13, 2019 | 145.51 | 145.71 | 141.62 | 143.59 | 1,089,693 | +1.65(+1.16%) |
Sep 12, 2019 | 146.33 | 146.47 | 141.83 | 141.94 | 1,272,113 | -3.35(-2.30%) |
Sep 11, 2019 | 141.72 | 145.32 | 141.47 | 145.29 | 1,290,275 | +3.80(+2.69%) |
Sep 10, 2019 | 134.78 | 142.11 | 134.25 | 141.48 | 1,534,284 | +6.65(+4.93%) |
Sep 09, 2019 | 134.81 | 135.18 | 133.13 | 134.84 | 1,137,062 | +0.20(+0.15%) |
Sep 06, 2019 | 134.34 | 135.05 | 133.82 | 134.63 | 894,519 | +0.60(+0.45%) |
Sep 05, 2019 | 130.86 | 134.55 | 130.85 | 134.03 | 842,593 | +4.26(+3.28%) |
Sep 04, 2019 | 129.48 | 130.15 | 126.68 | 129.77 | 1,350,618 | +1.40(+1.09%) |
Sep 03, 2019 | 125.47 | 128.43 | 125.09 | 128.37 | 1,096,160 | +2.20(+1.75%) |
Aug 30, 2019 | 126.85 | 127.88 | 125.71 | 126.17 | 788,677 | -0.11(-0.09%) |
Aug 29, 2019 | 126.25 | 128.72 | 126.01 | 126.28 | 1,316,262 | +1.20(+0.96%) |
Aug 28, 2019 | 122.83 | 125.81 | 121.91 | 125.08 | 1,968,910 | +1.71(+1.39%) |
Aug 27, 2019 | 124.22 | 125.42 | 123.35 | 123.37 | 816,597 | -0.10(-0.08%) |
Aug 26, 2019 | 124.03 | 124.11 | 121.54 | 123.47 | 985,153 | -0.05(-0.04%) |
Aug 23, 2019 | 124.90 | 126.38 | 122.96 | 123.51 | 1,189,521 | -2.24(-1.78%) |
Aug 22, 2019 | 124.98 | 126.71 | 124.45 | 125.75 | 1,428,729 | +1.16(+0.93%) |
Aug 21, 2019 | 124.89 | 125.07 | 123.19 | 124.59 | 1,470,276 | +0.78(+0.63%) |
Aug 20, 2019 | 124.78 | 126.08 | 123.74 | 123.81 | 1,090,443 | -0.89(-0.71%) |
Aug 19, 2019 | 126.21 | 126.44 | 123.67 | 124.70 | 1,408,094 | -0.22(-0.18%) |
Aug 16, 2019 | 125.96 | 127.76 | 124.77 | 124.92 | 1,397,160 | -0.83(-0.66%) |
Aug 15, 2019 | 125.49 | 126.46 | 123.89 | 125.75 | 2,143,664 | +0.92(+0.74%) |
Aug 14, 2019 | 126.43 | 128.46 | 123.87 | 124.83 | 2,650,987 | -5.25(-4.04%) |
Aug 13, 2019 | 119.63 | 131.75 | 118.98 | 130.08 | 6,464,227 | +0.06(+0.05%) |
Aug 12, 2019 | 131.15 | 132.93 | 128.78 | 130.01 | 1,747,950 | -1.99(-1.50%) |
Aug 09, 2019 | 132.19 | 134.39 | 130.97 | 132.00 | 1,456,970 | -0.09(-0.07%) |
Aug 08, 2019 | 132.52 | 134.09 | 131.78 | 132.09 | 1,412,507 | +0.36(+0.27%) |
Aug 07, 2019 | 132.07 | 132.90 | 130.06 | 131.74 | 1,666,198 | -1.46(-1.10%) |
Aug 06, 2019 | 130.87 | 133.63 | 129.53 | 133.20 | 1,742,858 | +2.27(+1.73%) |
Aug 05, 2019 | 130.74 | 131.15 | 128.00 | 130.93 | 1,754,684 | -2.40(-1.80%) |
Aug 02, 2019 | 136.82 | 137.22 | 133.26 | 133.33 | 1,325,870 | -3.81(-2.78%) |
Aug 01, 2019 | 137.66 | 140.41 | 136.93 | 137.14 | 1,596,819 | -0.63(-0.46%) |
Jul 31, 2019 | 138.69 | 139.45 | 136.92 | 137.77 | 1,155,854 | -1.06(-0.76%) |
Jul 30, 2019 | 139.49 | 141.45 | 138.02 | 138.83 | 957,067 | -1.13(-0.81%) |
Jul 29, 2019 | 139.28 | 140.31 | 138.04 | 139.97 | 855,680 | +0.38(+0.28%) |
Jul 26, 2019 | 137.28 | 139.77 | 136.73 | 139.58 | 963,841 | +2.37(+1.73%) |
Jul 25, 2019 | 143.50 | 144.69 | 137.13 | 137.21 | 1,862,306 | -7.75(-5.34%) |
Jul 24, 2019 | 144.17 | 145.62 | 143.66 | 144.96 | 946,337 | +0.79(+0.55%) |
Jul 23, 2019 | 145.87 | 146.24 | 142.08 | 144.17 | 978,048 | -1.15(-0.79%) |
Jul 22, 2019 | 143.84 | 146.49 | 143.81 | 145.32 | 919,306 | +1.80(+1.26%) |
Jul 19, 2019 | 144.58 | 145.16 | 142.80 | 143.52 | 1,055,360 | -0.89(-0.61%) |
Jul 18, 2019 | 141.53 | 144.58 | 139.32 | 144.41 | 1,232,125 | +0.21(+0.15%) |
Jul 17, 2019 | 147.38 | 147.62 | 142.99 | 144.20 | 1,220,351 | -3.74(-2.53%) |
Jul 16, 2019 | 145.30 | 148.81 | 145.30 | 147.94 | 834,940 | +2.60(+1.79%) |
Jul 15, 2019 | 145.43 | 145.54 | 143.25 | 145.34 | 533,150 | +0.31(+0.21%) |
Jul 12, 2019 | 142.89 | 145.52 | 142.57 | 145.03 | 709,077 | +2.09(+1.46%) |
Jul 11, 2019 | 142.54 | 144.06 | 141.83 | 142.94 | 1,060,970 | -0.13(-0.09%) |
Jul 10, 2019 | 142.30 | 143.41 | 141.38 | 143.07 | 911,522 | +0.85(+0.60%) |
Jul 09, 2019 | 144.29 | 145.31 | 140.87 | 142.22 | 1,137,866 | -2.46(-1.70%) |
Jul 08, 2019 | 146.88 | 149.28 | 144.60 | 144.68 | 1,736,578 | -2.22(-1.51%) |
Jul 05, 2019 | 146.46 | 147.25 | 145.65 | 146.90 | 660,748 | -0.01(-0.01%) |
Jul 03, 2019 | 145.88 | 147.82 | 145.12 | 146.91 | 643,363 | +0.77(+0.53%) |
Jul 02, 2019 | 143.59 | 146.78 | 142.96 | 146.14 | 1,524,161 | +2.93(+2.04%) |
Jul 01, 2019 | 142.41 | 144.91 | 142.28 | 143.21 | 1,262,363 | +2.24(+1.59%) |
Jun 28, 2019 | 139.00 | 141.25 | 138.47 | 140.97 | 1,038,740 | +2.22(+1.60%) |
Jun 27, 2019 | 137.27 | 139.96 | 136.43 | 138.75 | 1,125,011 | +1.63(+1.19%) |
Jun 26, 2019 | 140.56 | 140.77 | 136.45 | 137.12 | 1,353,442 | -4.18(-2.96%) |
Jun 25, 2019 | 139.87 | 142.87 | 138.94 | 141.30 | 1,472,598 | +1.98(+1.42%) |
Jun 24, 2019 | 140.72 | 140.72 | 138.70 | 139.32 | 1,240,085 | -0.83(-0.59%) |
Jun 21, 2019 | 140.49 | 140.94 | 138.80 | 140.15 | 1,152,564 | -0.03(-0.02%) |
Jun 20, 2019 | 141.14 | 141.71 | 138.35 | 140.18 | 956,380 | -0.40(-0.29%) |
Jun 19, 2019 | 141.58 | 141.75 | 139.06 | 140.58 | 1,195,080 | -0.97(-0.69%) |
Jun 18, 2019 | 139.34 | 141.75 | 139.25 | 141.55 | 1,306,674 | +2.82(+2.04%) |
Jun 17, 2019 | 139.44 | 140.64 | 138.65 | 138.72 | 759,415 | -0.05(-0.04%) |
Jun 14, 2019 | 137.76 | 139.58 | 137.41 | 138.78 | 841,161 | +1.09(+0.79%) |
Jun 13, 2019 | 137.74 | 139.60 | 137.31 | 137.69 | 891,243 | +0.06(+0.05%) |
Jun 12, 2019 | 139.04 | 139.58 | 136.25 | 137.63 | 871,262 | -1.49(-1.07%) |
Jun 11, 2019 | 140.57 | 140.64 | 137.42 | 139.12 | 1,607,120 | -1.23(-0.88%) |
Jun 10, 2019 | 142.95 | 144.17 | 139.08 | 140.35 | 1,145,167 | -1.67(-1.18%) |
Jun 07, 2019 | 141.79 | 143.65 | 141.31 | 142.02 | 725,433 | +0.41(+0.29%) |
Jun 06, 2019 | 141.37 | 142.07 | 140.26 | 141.61 | 1,005,829 | +0.26(+0.19%) |
Jun 05, 2019 | 141.94 | 142.63 | 139.54 | 141.35 | 1,195,587 | +0.00(+0.00%) |
Jun 04, 2019 | 141.30 | 142.46 | 140.57 | 141.35 | 1,102,898 | +1.32(+0.94%) |
Jun 03, 2019 | 141.16 | 141.24 | 138.81 | 140.03 | 1,207,787 | -1.67(-1.18%) |
May 31, 2019 | 142.62 | 143.19 | 141.15 | 141.70 | 1,626,755 | -4.01(-2.75%) |
May 30, 2019 | 143.34 | 146.80 | 143.02 | 145.72 | 1,181,558 | +3.30(+2.32%) |
May 29, 2019 | 140.95 | 142.68 | 138.57 | 142.42 | 1,821,477 | +1.12(+0.79%) |
May 28, 2019 | 144.66 | 145.59 | 141.30 | 141.30 | 1,320,791 | -3.23(-2.23%) |
May 24, 2019 | 146.02 | 146.65 | 142.14 | 144.53 | 2,327,358 | -1.56(-1.07%) |
May 23, 2019 | 151.38 | 152.67 | 144.95 | 146.09 | 2,844,188 | -5.93(-3.90%) |
May 22, 2019 | 151.48 | 156.32 | 150.48 | 152.02 | 3,946,459 | +4.56(+3.09%) |
May 21, 2019 | 145.38 | 147.85 | 143.21 | 147.46 | 1,990,882 | +2.43(+1.68%) |
May 20, 2019 | 143.85 | 146.45 | 143.71 | 145.03 | 1,875,528 | +0.61(+0.42%) |
May 17, 2019 | 142.54 | 145.97 | 142.32 | 144.42 | 1,253,756 | +0.63(+0.44%) |
May 16, 2019 | 142.43 | 145.06 | 140.90 | 143.79 | 1,383,183 | +1.33(+0.93%) |
May 15, 2019 | 141.56 | 142.57 | 140.10 | 142.46 | 856,446 | +0.07(+0.05%) |
May 14, 2019 | 141.31 | 143.43 | 139.96 | 142.39 | 1,326,508 | +0.35(+0.24%) |
May 13, 2019 | 141.82 | 142.62 | 140.25 | 142.04 | 1,526,317 | -2.51(-1.74%) |
May 10, 2019 | 145.58 | 145.58 | 141.24 | 144.56 | 889,508 | -1.62(-1.11%) |
May 09, 2019 | 143.82 | 146.28 | 142.78 | 146.17 | 966,480 | +1.16(+0.80%) |
May 08, 2019 | 146.38 | 146.69 | 144.19 | 145.01 | 641,168 | -1.87(-1.27%) |
May 07, 2019 | 147.27 | 148.64 | 145.95 | 146.88 | 1,169,802 | -1.22(-0.82%) |
May 06, 2019 | 147.24 | 149.53 | 146.12 | 148.09 | 1,332,896 | -1.17(-0.78%) |
May 03, 2019 | 152.72 | 153.03 | 149.19 | 149.26 | 831,426 | -3.21(-2.10%) |
May 02, 2019 | 149.98 | 152.87 | 149.29 | 152.47 | 1,262,836 | +2.70(+1.80%) |
May 01, 2019 | 151.88 | 152.36 | 149.63 | 149.78 | 1,009,803 | -2.28(-1.50%) |
Apr 30, 2019 | 153.05 | 154.24 | 151.07 | 152.05 | 954,030 | -0.41(-0.27%) |
Apr 29, 2019 | 155.36 | 155.93 | 152.34 | 152.46 | 887,087 | -3.13(-2.01%) |
Apr 26, 2019 | 155.70 | 156.08 | 153.74 | 155.59 | 755,404 | -0.41(-0.26%) |
Apr 25, 2019 | 155.23 | 156.85 | 151.64 | 156.00 | 1,383,757 | -1.12(-0.71%) |
Apr 24, 2019 | 158.42 | 159.00 | 157.03 | 157.12 | 1,001,768 | -0.56(-0.35%) |
Apr 23, 2019 | 156.41 | 158.82 | 155.65 | 157.67 | 1,011,745 | +2.19(+1.41%) |
Apr 22, 2019 | 159.48 | 160.34 | 155.17 | 155.49 | 961,257 | -4.86(-3.03%) |
Apr 18, 2019 | 161.41 | 161.93 | 159.17 | 160.35 | 1,121,511 | -1.29(-0.80%) |
Apr 17, 2019 | 164.51 | 164.60 | 161.51 | 161.64 | 790,501 | -2.87(-1.75%) |
Apr 16, 2019 | 166.90 | 166.90 | 164.11 | 164.51 | 740,394 | -1.35(-0.82%) |
Apr 15, 2019 | 165.05 | 166.19 | 163.67 | 165.87 | 998,938 | +1.21(+0.73%) |
Apr 12, 2019 | 165.44 | 166.20 | 164.32 | 164.66 | 1,009,174 | -0.78(-0.47%) |
Apr 11, 2019 | 163.32 | 165.49 | 162.63 | 165.44 | 771,537 | +1.97(+1.21%) |
Apr 10, 2019 | 161.54 | 163.52 | 159.30 | 163.46 | 1,180,849 | +2.88(+1.79%) |
Apr 09, 2019 | 161.72 | 162.47 | 160.29 | 160.58 | 674,065 | -1.77(-1.09%) |
Apr 08, 2019 | 160.70 | 162.77 | 158.92 | 162.35 | 908,167 | +0.74(+0.46%) |
Apr 05, 2019 | 159.36 | 161.66 | 159.36 | 161.61 | 810,752 | +2.54(+1.60%) |
Apr 04, 2019 | 157.37 | 159.45 | 156.86 | 159.07 | 1,327,717 | +2.11(+1.35%) |
Apr 03, 2019 | 159.15 | 159.80 | 156.71 | 156.96 | 926,726 | -1.51(-0.95%) |
Apr 02, 2019 | 158.65 | 159.02 | 156.27 | 158.47 | 733,478 | -0.27(-0.17%) |
Apr 01, 2019 | 157.97 | 159.24 | 156.45 | 158.74 | 1,047,296 | +2.83(+1.82%) |
Mar 29, 2019 | 155.32 | 156.85 | 154.14 | 155.90 | 2,030,381 | +1.63(+1.06%) |
Mar 28, 2019 | 152.97 | 154.43 | 152.36 | 154.27 | 703,768 | +1.70(+1.11%) |
Mar 27, 2019 | 153.55 | 155.15 | 152.40 | 152.57 | 1,092,661 | -1.26(-0.82%) |
Mar 26, 2019 | 153.45 | 154.41 | 151.59 | 153.84 | 1,051,985 | +0.45(+0.29%) |
Mar 25, 2019 | 151.30 | 154.45 | 150.20 | 153.39 | 920,029 | +2.69(+1.78%) |
Mar 22, 2019 | 153.89 | 154.12 | 150.59 | 150.70 | 1,029,957 | -3.87(-2.50%) |
Mar 21, 2019 | 149.78 | 154.66 | 149.78 | 154.57 | 945,792 | +4.55(+3.04%) |
Mar 20, 2019 | 150.34 | 151.36 | 148.59 | 150.01 | 957,706 | +0.67(+0.45%) |
Mar 19, 2019 | 147.54 | 150.73 | 147.29 | 149.35 | 1,500,876 | +1.69(+1.15%) |
Mar 18, 2019 | 141.85 | 148.92 | 141.72 | 147.66 | 2,315,472 | +6.15(+4.35%) |
Mar 15, 2019 | 140.41 | 141.64 | 138.03 | 141.50 | 1,875,523 | +0.77(+0.55%) |
Mar 14, 2019 | 141.71 | 141.83 | 139.86 | 140.74 | 747,813 | -0.64(-0.45%) |
Mar 13, 2019 | 141.88 | 142.38 | 140.54 | 141.38 | 888,942 | -0.16(-0.11%) |
Mar 12, 2019 | 142.22 | 142.22 | 139.73 | 141.53 | 954,148 | -0.54(-0.38%) |
Mar 11, 2019 | 139.15 | 142.36 | 138.98 | 142.07 | 1,146,504 | +3.37(+2.43%) |
Mar 08, 2019 | 139.69 | 140.00 | 137.54 | 138.70 | 1,245,352 | -2.16(-1.53%) |
Mar 07, 2019 | 143.56 | 143.76 | 140.75 | 140.86 | 1,029,345 | -3.51(-2.43%) |
Mar 06, 2019 | 144.23 | 145.43 | 142.95 | 144.37 | 1,168,527 | +0.60(+0.42%) |
Mar 05, 2019 | 144.86 | 146.06 | 143.73 | 143.76 | 943,851 | -1.00(-0.69%) |
Mar 04, 2019 | 147.97 | 147.97 | 143.41 | 144.76 | 1,255,307 | -2.03(-1.38%) |
Mar 01, 2019 | 148.28 | 149.19 | 144.44 | 146.79 | 1,529,963 | -1.06(-0.72%) |
Feb 28, 2019 | 143.22 | 149.67 | 143.22 | 147.85 | 1,878,135 | +3.18(+2.20%) |
Feb 27, 2019 | 148.59 | 148.76 | 143.19 | 144.67 | 1,258,206 | -4.22(-2.84%) |
Feb 26, 2019 | 148.96 | 151.55 | 147.57 | 148.89 | 2,311,697 | +4.76(+3.30%) |
Feb 25, 2019 | 148.62 | 149.25 | 142.68 | 144.13 | 1,955,618 | -3.44(-2.33%) |
Feb 22, 2019 | 147.42 | 147.94 | 145.22 | 147.56 | 1,267,127 | +0.15(+0.10%) |
Feb 21, 2019 | 151.90 | 151.90 | 146.40 | 147.42 | 1,768,638 | -4.29(-2.83%) |
Feb 20, 2019 | 151.70 | 152.65 | 148.59 | 151.70 | 2,177,162 | -1.04(-0.68%) |
Feb 19, 2019 | 155.29 | 163.30 | 152.09 | 152.75 | 3,686,669 | -2.60(-1.68%) |
Feb 15, 2019 | 155.20 | 156.12 | 153.23 | 155.35 | 1,509,610 | +1.14(+0.74%) |
Feb 14, 2019 | 151.63 | 155.13 | 150.10 | 154.21 | 786,448 | +2.08(+1.37%) |
Feb 13, 2019 | 154.15 | 154.97 | 151.37 | 152.12 | 1,208,223 | -1.31(-0.85%) |
Feb 12, 2019 | 151.59 | 154.03 | 151.23 | 153.43 | 1,383,479 | +2.52(+1.67%) |
Feb 11, 2019 | 148.45 | 151.11 | 148.45 | 150.91 | 994,281 | +2.49(+1.67%) |
Feb 08, 2019 | 148.04 | 149.52 | 147.24 | 148.42 | 810,392 | -0.66(-0.44%) |
Feb 07, 2019 | 146.22 | 149.20 | 144.39 | 149.08 | 1,505,580 | +5.40(+3.76%) |
Feb 06, 2019 | 147.48 | 147.87 | 143.21 | 143.68 | 1,326,285 | -3.88(-2.63%) |
Feb 05, 2019 | 148.41 | 148.94 | 145.88 | 147.56 | 1,020,457 | +0.10(+0.07%) |
Feb 04, 2019 | 145.88 | 147.70 | 144.17 | 147.45 | 727,451 | +2.11(+1.45%) |
Feb 01, 2019 | 146.13 | 147.76 | 144.88 | 145.34 | 1,030,225 | -0.15(-0.10%) |
Jan 31, 2019 | 144.76 | 146.32 | 142.36 | 145.49 | 1,736,063 | +0.15(+0.10%) |
Jan 30, 2019 | 142.74 | 146.40 | 142.20 | 145.34 | 1,112,323 | +3.33(+2.35%) |
Jan 29, 2019 | 140.87 | 142.06 | 138.68 | 142.01 | 1,177,650 | +0.49(+0.34%) |
Jan 28, 2019 | 138.59 | 141.70 | 137.13 | 141.52 | 1,435,037 | +1.50(+1.07%) |
Jan 25, 2019 | 143.32 | 143.32 | 137.30 | 140.02 | 1,970,394 | -2.82(-1.98%) |
Jan 24, 2019 | 150.33 | 150.76 | 142.24 | 142.85 | 1,420,281 | -7.33(-4.88%) |
Jan 23, 2019 | 149.91 | 152.25 | 148.19 | 150.18 | 1,321,668 | +0.18(+0.12%) |
Jan 22, 2019 | 152.32 | 153.91 | 148.29 | 150.00 | 1,514,692 | -3.18(-2.08%) |
Jan 18, 2019 | 152.83 | 154.24 | 149.56 | 153.18 | 1,944,679 | +1.22(+0.80%) |
Jan 17, 2019 | 148.04 | 153.00 | 147.59 | 151.96 | 1,579,787 | +3.51(+2.36%) |
Jan 16, 2019 | 147.03 | 148.47 | 145.33 | 148.45 | 1,268,159 | +1.97(+1.35%) |
Jan 15, 2019 | 144.96 | 148.34 | 144.42 | 146.48 | 1,120,146 | +1.43(+0.98%) |
Jan 14, 2019 | 144.20 | 145.75 | 143.20 | 145.05 | 1,430,905 | -0.64(-0.44%) |
Jan 11, 2019 | 150.34 | 152.09 | 145.53 | 145.69 | 1,421,962 | -5.16(-3.42%) |
Jan 10, 2019 | 148.99 | 151.00 | 146.91 | 150.85 | 1,078,808 | +0.59(+0.39%) |
Jan 09, 2019 | 148.67 | 151.51 | 147.34 | 150.27 | 1,564,625 | +4.03(+2.76%) |
Jan 08, 2019 | 148.06 | 148.92 | 143.64 | 146.24 | 1,755,181 | -1.02(-0.69%) |
Jan 07, 2019 | 147.76 | 149.48 | 143.32 | 147.26 | 2,256,111 | +2.13(+1.47%) |
Jan 04, 2019 | 150.03 | 150.33 | 144.83 | 145.13 | 1,557,100 | -3.69(-2.48%) |
Jan 03, 2019 | 144.60 | 149.94 | 144.16 | 148.82 | 1,649,818 | +4.50(+3.12%) |
Jan 02, 2019 | 142.71 | 146.15 | 140.57 | 144.32 | 1,412,650 | +0.42(+0.29%) |
Dec 31, 2018 | 142.61 | 144.10 | 141.64 | 143.90 | 823,304 | +1.83(+1.29%) |
Dec 28, 2018 | 141.96 | 143.75 | 140.41 | 142.07 | 1,104,523 | +0.70(+0.50%) |
Dec 27, 2018 | 140.22 | 141.44 | 136.70 | 141.37 | 1,172,044 | -0.31(-0.22%) |
Dec 26, 2018 | 136.83 | 141.77 | 136.19 | 141.68 | 1,053,329 | +5.58(+4.10%) |
Dec 24, 2018 | 138.02 | 138.91 | 135.59 | 136.09 | 710,269 | -2.28(-1.64%) |
Dec 21, 2018 | 138.52 | 142.46 | 137.39 | 138.37 | 2,049,288 | -1.00(-0.71%) |
Dec 20, 2018 | 141.91 | 142.70 | 137.68 | 139.37 | 1,968,504 | -3.25(-2.28%) |
Dec 19, 2018 | 144.99 | 146.61 | 141.99 | 142.62 | 1,285,420 | -1.94(-1.34%) |
Dec 18, 2018 | 146.16 | 148.80 | 144.18 | 144.56 | 1,436,707 | -0.55(-0.38%) |
Dec 17, 2018 | 148.55 | 148.66 | 144.46 | 145.10 | 1,339,615 | -4.51(-3.02%) |
Dec 14, 2018 | 151.01 | 153.82 | 149.27 | 149.62 | 1,060,176 | -2.29(-1.51%) |
Dec 13, 2018 | 152.40 | 153.45 | 150.85 | 151.91 | 1,103,565 | -0.63(-0.41%) |
Dec 12, 2018 | 152.51 | 154.26 | 151.76 | 152.54 | 1,599,382 | +1.08(+0.71%) |
Dec 11, 2018 | 153.18 | 154.29 | 150.74 | 151.46 | 942,669 | -0.34(-0.22%) |
Dec 10, 2018 | 153.30 | 153.31 | 149.28 | 151.80 | 1,610,408 | -1.30(-0.85%) |
Dec 07, 2018 | 159.52 | 161.93 | 152.91 | 153.10 | 833,801 | -7.46(-4.65%) |
Dec 06, 2018 | 161.06 | 161.69 | 155.99 | 160.56 | 1,342,729 | -2.22(-1.36%) |
Dec 04, 2018 | 164.54 | 166.01 | 160.43 | 162.78 | 1,696,173 | +0.27(+0.17%) |
Dec 03, 2018 | 163.49 | 164.24 | 159.73 | 162.51 | 979,965 | +0.16(+0.10%) |
Nov 30, 2018 | 162.41 | 163.44 | 159.88 | 162.34 | 1,532,084 | +0.04(+0.02%) |
Nov 29, 2018 | 162.53 | 163.69 | 162.00 | 162.31 | 818,631 | -1.17(-0.72%) |
Nov 28, 2018 | 163.38 | 165.16 | 162.56 | 163.48 | 1,189,480 | -0.29(-0.18%) |
Nov 27, 2018 | 161.38 | 165.73 | 161.33 | 163.77 | 768,101 | +1.42(+0.87%) |
Nov 26, 2018 | 163.44 | 165.13 | 161.62 | 162.35 | 721,187 | +0.44(+0.27%) |
Nov 23, 2018 | 158.68 | 163.09 | 158.64 | 161.91 | 356,530 | +2.35(+1.47%) |
Nov 21, 2018 | 159.57 | 159.57 | 159.57 | 0 | +2.87(+1.83%) | |
Nov 20, 2018 | 159.00 | 162.31 | 156.32 | 156.70 | 976,352 | -5.68(-3.50%) |
Nov 19, 2018 | 163.66 | 166.71 | 161.60 | 162.38 | 933,473 | -1.33(-0.81%) |
Nov 16, 2018 | 162.20 | 163.97 | 160.78 | 163.71 | 958,920 | +0.15(+0.09%) |
Nov 15, 2018 | 161.59 | 164.84 | 159.69 | 163.57 | 1,123,824 | +1.25(+0.77%) |
Nov 14, 2018 | 169.91 | 170.05 | 162.25 | 162.31 | 1,977,903 | -6.43(-3.81%) |
Nov 13, 2018 | 168.15 | 169.46 | 162.16 | 168.75 | 4,009,417 | +16.13(+10.57%) |
Nov 12, 2018 | 155.60 | 156.12 | 151.82 | 152.61 | 1,666,519 | -3.76(-2.41%) |
Nov 09, 2018 | 157.73 | 159.60 | 155.93 | 156.38 | 1,316,108 | -1.16(-0.74%) |
Nov 08, 2018 | 155.41 | 158.67 | 154.80 | 157.54 | 1,482,410 | +1.77(+1.14%) |
Nov 07, 2018 | 154.58 | 155.81 | 152.63 | 155.76 | 972,780 | +2.21(+1.44%) |
Nov 06, 2018 | 152.16 | 154.19 | 151.36 | 153.56 | 1,188,648 | +2.72(+1.81%) |
Nov 05, 2018 | 150.95 | 151.75 | 149.17 | 150.83 | 1,369,066 | +0.10(+0.07%) |
Nov 02, 2018 | 150.75 | 151.36 | 149.56 | 150.73 | 1,192,302 | +1.36(+0.91%) |
Nov 01, 2018 | 146.13 | 150.14 | 144.43 | 149.37 | 1,114,817 | +3.43(+2.35%) |
Oct 31, 2018 | 151.73 | 151.73 | 145.86 | 145.94 | 1,915,191 | -4.76(-3.16%) |
Oct 30, 2018 | 150.88 | 151.30 | 149.07 | 150.71 | 1,116,539 | +0.09(+0.06%) |
Oct 29, 2018 | 152.29 | 153.95 | 148.82 | 150.61 | 1,781,399 | +0.29(+0.19%) |
Oct 26, 2018 | 147.72 | 151.21 | 146.36 | 150.32 | 1,826,547 | +1.26(+0.85%) |
Oct 25, 2018 | 145.62 | 150.19 | 143.54 | 149.06 | 1,478,277 | +3.65(+2.51%) |
Oct 24, 2018 | 149.36 | 152.58 | 145.11 | 145.41 | 1,552,473 | -4.38(-2.92%) |
Oct 23, 2018 | 148.39 | 150.86 | 147.43 | 149.79 | 1,136,000 | -0.73(-0.49%) |
Oct 22, 2018 | 150.18 | 151.33 | 148.90 | 150.52 | 1,560,932 | +0.40(+0.27%) |
Oct 19, 2018 | 149.18 | 152.34 | 148.33 | 150.12 | 1,539,090 | +1.96(+1.32%) |
Oct 18, 2018 | 145.91 | 148.91 | 144.81 | 148.16 | 1,525,519 | +2.38(+1.64%) |
Oct 17, 2018 | 152.38 | 153.29 | 140.70 | 145.78 | 2,153,069 | -8.03(-5.22%) |
Oct 16, 2018 | 155.94 | 155.94 | 149.62 | 153.81 | 1,168,842 | +1.32(+0.86%) |
Oct 15, 2018 | 150.73 | 154.09 | 150.51 | 152.50 | 705,927 | +1.65(+1.10%) |
Oct 12, 2018 | 149.44 | 151.60 | 148.55 | 150.84 | 1,200,512 | +3.73(+2.53%) |
Oct 11, 2018 | 148.79 | 151.22 | 146.71 | 147.11 | 1,472,798 | -1.95(-1.31%) |
Oct 10, 2018 | 154.39 | 154.98 | 148.79 | 149.06 | 1,091,742 | -5.23(-3.39%) |
Oct 09, 2018 | 153.72 | 156.67 | 153.62 | 154.29 | 930,918 | +0.49(+0.32%) |
Oct 08, 2018 | 151.10 | 154.53 | 151.10 | 153.80 | 859,020 | +2.31(+1.53%) |
Oct 05, 2018 | 151.31 | 152.97 | 150.10 | 151.49 | 1,027,556 | +0.11(+0.07%) |
Oct 04, 2018 | 153.20 | 153.20 | 150.81 | 151.38 | 842,345 | -1.73(-1.13%) |
Oct 03, 2018 | 154.09 | 154.30 | 152.75 | 153.11 | 586,140 | -0.73(-0.48%) |
Oct 02, 2018 | 155.73 | 156.33 | 153.50 | 153.84 | 896,857 | -1.10(-0.71%) |