Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 183.05 | 183.08 | 180.60 | 181.63 | 27,179,968 | -0.44(-0.24%) |
Aug 29, 2019 | 181.53 | 182.59 | 180.86 | 182.06 | 26,197,270 | +2.74(+1.53%) |
Aug 28, 2019 | 178.11 | 179.62 | 177.21 | 179.32 | 22,525,364 | +0.64(+0.36%) |
Aug 27, 2019 | 180.28 | 180.61 | 177.98 | 178.68 | 28,948,964 | -0.38(-0.21%) |
Aug 26, 2019 | 178.45 | 179.11 | 177.37 | 179.06 | 28,512,916 | +2.66(+1.51%) |
Aug 23, 2019 | 180.94 | 182.58 | 175.90 | 176.39 | 57,226,700 | -5.76(-3.16%) |
Aug 22, 2019 | 183.09 | 183.55 | 180.72 | 182.16 | 25,040,920 | -0.59(-0.32%) |
Aug 21, 2019 | 182.78 | 183.33 | 182.10 | 182.75 | 21,390,128 | +1.61(+0.89%) |
Aug 20, 2019 | 182.14 | 182.75 | 181.09 | 181.14 | 20,558,022 | -1.41(-0.77%) |
Aug 19, 2019 | 182.17 | 182.94 | 181.66 | 182.56 | 23,264,590 | +2.86(+1.59%) |
Aug 16, 2019 | 178.37 | 180.15 | 178.36 | 179.70 | 35,904,224 | +2.84(+1.61%) |
Aug 15, 2019 | 177.40 | 177.87 | 175.51 | 176.86 | 38,006,504 | -0.20(-0.12%) |
Aug 14, 2019 | 179.53 | 180.15 | 176.73 | 177.06 | 52,500,224 | -5.45(-2.99%) |
Aug 13, 2019 | 178.53 | 183.77 | 178.28 | 182.52 | 41,758,124 | +3.91(+2.19%) |
Aug 12, 2019 | 179.56 | 180.10 | 177.78 | 178.60 | 25,402,714 | -2.07(-1.15%) |
Aug 09, 2019 | 181.48 | 182.14 | 179.26 | 180.68 | 34,690,284 | -1.71(-0.94%) |
Aug 08, 2019 | 179.38 | 182.45 | 178.82 | 182.39 | 39,574,568 | +3.88(+2.18%) |
Aug 07, 2019 | 175.67 | 178.76 | 174.28 | 178.51 | 51,514,500 | +0.96(+0.54%) |
Aug 06, 2019 | 176.69 | 178.07 | 175.43 | 177.55 | 43,143,764 | +2.45(+1.40%) |
Aug 05, 2019 | 177.79 | 177.79 | 173.61 | 175.10 | 77,194,848 | -6.41(-3.53%) |
Aug 02, 2019 | 182.93 | 183.10 | 180.41 | 181.51 | 56,990,540 | -2.71(-1.47%) |
Aug 01, 2019 | 185.54 | 188.90 | 183.33 | 184.22 | 65,263,368 | -0.92(-0.50%) |
Jul 31, 2019 | 188.25 | 188.37 | 183.42 | 185.14 | 42,929,348 | -2.60(-1.38%) |
Jul 30, 2019 | 187.14 | 188.48 | 186.97 | 187.74 | 19,241,416 | -0.81(-0.43%) |
Jul 29, 2019 | 189.10 | 189.10 | 187.36 | 188.55 | 21,098,112 | -0.65(-0.34%) |
Jul 26, 2019 | 188.46 | 189.45 | 188.37 | 189.20 | 21,088,584 | +1.93(+1.03%) |
Jul 25, 2019 | 188.42 | 188.46 | 186.92 | 187.27 | 24,152,148 | -1.79(-0.95%) |
Jul 24, 2019 | 187.05 | 189.08 | 187.01 | 189.07 | 21,064,204 | +1.32(+0.70%) |
Jul 23, 2019 | 187.55 | 187.77 | 186.30 | 187.75 | 24,531,458 | +1.22(+0.65%) |
Jul 22, 2019 | 185.53 | 186.93 | 185.47 | 186.53 | 19,539,756 | +1.47(+0.80%) |
Jul 19, 2019 | 187.78 | 187.79 | 184.86 | 185.06 | 30,333,470 | -1.37(-0.73%) |
Jul 18, 2019 | 185.34 | 186.78 | 184.75 | 186.42 | 29,938,456 | +0.21(+0.11%) |
Jul 17, 2019 | 187.18 | 187.46 | 186.19 | 186.21 | 17,274,690 | -0.92(-0.49%) |
Jul 16, 2019 | 187.82 | 188.04 | 186.56 | 187.13 | 20,818,002 | -0.97(-0.52%) |
Jul 15, 2019 | 187.92 | 188.14 | 187.41 | 188.10 | 16,076,877 | +0.60(+0.32%) |
Jul 12, 2019 | 186.62 | 187.51 | 186.45 | 187.50 | 20,862,124 | +1.10(+0.59%) |
Jul 11, 2019 | 186.87 | 187.31 | 185.83 | 186.39 | 24,466,794 | -0.16(-0.09%) |
Jul 10, 2019 | 185.81 | 187.07 | 185.50 | 186.56 | 29,243,258 | +1.84(+1.00%) |
Jul 09, 2019 | 182.91 | 184.95 | 182.77 | 184.72 | 19,789,588 | +0.92(+0.50%) |
Jul 08, 2019 | 183.94 | 183.95 | 183.04 | 183.80 | 18,142,210 | -1.30(-0.70%) |
Jul 05, 2019 | 184.22 | 185.43 | 183.49 | 185.09 | 22,104,658 | -0.38(-0.20%) |
Jul 03, 2019 | 184.51 | 185.47 | 184.36 | 185.47 | 16,300,116 | +1.39(+0.75%) |
Jul 02, 2019 | 183.29 | 184.11 | 182.78 | 184.09 | 18,575,266 | +1.11(+0.61%) |
Jul 01, 2019 | 184.37 | 184.63 | 182.51 | 182.97 | 32,162,824 | +2.05(+1.14%) |
Jun 28, 2019 | 181.12 | 181.32 | 180.27 | 180.92 | 21,860,652 | +0.23(+0.13%) |
Jun 27, 2019 | 180.66 | 181.11 | 180.19 | 180.69 | 20,333,660 | +0.69(+0.38%) |
Jun 26, 2019 | 180.33 | 181.49 | 179.71 | 180.00 | 23,304,348 | +0.83(+0.46%) |
Jun 25, 2019 | 182.20 | 182.28 | 178.89 | 179.16 | 34,937,640 | -3.13(-1.72%) |
Jun 24, 2019 | 182.64 | 182.84 | 182.20 | 182.29 | 19,986,230 | +0.01(+0.00%) |
Jun 21, 2019 | 182.29 | 183.45 | 181.91 | 182.29 | 41,357,932 | -0.27(-0.15%) |
Jun 20, 2019 | 183.40 | 183.44 | 180.93 | 182.56 | 42,289,312 | +1.68(+0.93%) |
Jun 19, 2019 | 180.51 | 181.28 | 179.39 | 180.88 | 32,692,168 | +0.68(+0.38%) |
Jun 18, 2019 | 179.69 | 181.47 | 179.25 | 180.20 | 49,801,200 | +2.58(+1.45%) |
Jun 17, 2019 | 176.91 | 178.11 | 176.75 | 177.62 | 21,046,776 | +1.06(+0.60%) |
Jun 14, 2019 | 176.36 | 177.01 | 175.88 | 176.56 | 23,631,094 | -0.29(-0.16%) |
Jun 13, 2019 | 177.02 | 177.75 | 176.65 | 176.85 | 24,472,830 | +0.58(+0.33%) |
Jun 12, 2019 | 176.79 | 177.18 | 175.94 | 176.27 | 28,671,630 | -1.02(-0.58%) |
Jun 11, 2019 | 178.91 | 179.22 | 176.69 | 177.29 | 42,628,552 | +0.24(+0.14%) |
Jun 10, 2019 | 176.16 | 178.69 | 176.14 | 177.05 | 42,785,260 | +2.04(+1.17%) |
Jun 07, 2019 | 172.56 | 175.71 | 172.39 | 175.01 | 47,469,388 | +3.32(+1.93%) |
Jun 06, 2019 | 170.64 | 172.11 | 169.88 | 171.69 | 30,922,774 | +1.35(+0.79%) |
Jun 05, 2019 | 170.72 | 170.73 | 168.57 | 170.34 | 35,559,016 | +1.26(+0.74%) |
Jun 04, 2019 | 166.25 | 169.14 | 165.66 | 169.08 | 49,381,084 | +3.94(+2.39%) |
Jun 03, 2019 | 167.74 | 168.16 | 163.63 | 165.14 | 78,366,704 | -3.02(-1.79%) |
May 31, 2019 | 168.89 | 169.45 | 168.08 | 168.16 | 47,012,056 | -2.73(-1.60%) |
May 30, 2019 | 170.66 | 171.37 | 169.92 | 170.88 | 31,227,106 | +0.72(+0.42%) |
May 29, 2019 | 170.57 | 171.10 | 169.26 | 170.17 | 43,575,740 | -1.41(-0.82%) |
May 28, 2019 | 172.72 | 173.68 | 171.56 | 171.58 | 25,581,210 | -0.65(-0.38%) |
May 24, 2019 | 172.84 | 173.86 | 172.01 | 172.23 | 26,795,700 | -0.09(-0.05%) |
May 23, 2019 | 173.04 | 173.06 | 171.24 | 172.31 | 46,868,808 | -2.42(-1.38%) |
May 22, 2019 | 174.79 | 176.01 | 174.73 | 174.73 | 25,126,274 | -1.04(-0.59%) |
May 21, 2019 | 175.46 | 176.26 | 174.89 | 175.77 | 32,688,780 | +1.82(+1.05%) |
May 20, 2019 | 174.50 | 175.15 | 173.37 | 173.96 | 39,907,668 | -2.99(-1.69%) |
May 17, 2019 | 177.00 | 179.40 | 176.79 | 176.94 | 46,242,428 | -2.06(-1.15%) |
May 16, 2019 | 177.01 | 179.87 | 176.86 | 179.00 | 40,570,940 | +2.01(+1.14%) |
May 15, 2019 | 173.41 | 177.44 | 173.34 | 176.99 | 42,331,448 | +2.13(+1.22%) |
May 14, 2019 | 173.53 | 175.58 | 172.90 | 174.87 | 44,839,948 | +2.23(+1.29%) |
May 13, 2019 | 174.29 | 175.22 | 172.13 | 172.63 | 69,440,040 | -6.21(-3.47%) |
May 10, 2019 | 177.93 | 179.70 | 175.00 | 178.84 | 60,542,936 | +0.48(+0.27%) |
May 09, 2019 | 177.64 | 179.23 | 176.03 | 178.35 | 57,228,080 | -1.23(-0.68%) |
May 08, 2019 | 179.50 | 180.94 | 178.80 | 179.58 | 38,398,404 | -0.46(-0.25%) |
May 07, 2019 | 181.60 | 182.39 | 178.36 | 180.04 | 60,811,188 | -2.44(-1.33%) |
May 06, 2019 | 180.87 | 183.87 | 180.54 | 182.47 | 39,663,500 | -2.27(-1.23%) |
May 03, 2019 | 183.37 | 184.88 | 183.02 | 184.75 | 31,433,058 | +2.90(+1.59%) |
May 02, 2019 | 182.59 | 183.53 | 180.65 | 181.84 | 45,574,424 | -0.79(-0.43%) |
May 01, 2019 | 184.41 | 184.95 | 182.50 | 182.64 | 35,964,912 | -0.59(-0.32%) |
Apr 30, 2019 | 183.17 | 183.53 | 181.94 | 183.23 | 32,568,436 | -1.43(-0.77%) |
Apr 29, 2019 | 184.27 | 184.95 | 184.00 | 184.66 | 22,431,126 | +0.36(+0.19%) |
Apr 26, 2019 | 183.87 | 184.34 | 182.31 | 184.30 | 27,267,722 | +0.16(+0.09%) |
Apr 25, 2019 | 184.78 | 184.85 | 183.14 | 184.14 | 30,502,250 | +0.75(+0.41%) |
Apr 24, 2019 | 184.21 | 184.36 | 183.33 | 183.39 | 25,811,394 | -0.58(-0.32%) |
Apr 23, 2019 | 182.10 | 184.19 | 181.86 | 183.97 | 34,811,484 | +2.31(+1.27%) |
Apr 22, 2019 | 180.33 | 181.73 | 180.22 | 181.66 | 18,546,498 | +0.51(+0.28%) |
Apr 18, 2019 | 181.24 | 181.54 | 180.09 | 181.15 | 29,565,556 | +0.23(+0.13%) |
Apr 17, 2019 | 181.50 | 181.67 | 180.38 | 180.92 | 30,661,540 | +0.63(+0.35%) |
Apr 16, 2019 | 180.30 | 180.68 | 179.74 | 180.29 | 28,118,114 | +0.62(+0.34%) |
Apr 15, 2019 | 179.62 | 179.87 | 178.47 | 179.67 | 21,777,040 | +0.03(+0.02%) |
Apr 12, 2019 | 179.67 | 179.76 | 178.90 | 179.64 | 25,850,102 | +0.77(+0.43%) |
Apr 11, 2019 | 179.58 | 179.59 | 178.54 | 178.87 | 21,348,048 | -0.43(-0.24%) |
Apr 10, 2019 | 178.60 | 179.35 | 178.37 | 179.29 | 25,367,628 | +1.07(+0.60%) |
Apr 09, 2019 | 178.35 | 178.94 | 177.96 | 178.22 | 26,501,682 | -0.75(-0.42%) |
Apr 08, 2019 | 178.23 | 179.11 | 177.51 | 178.96 | 23,457,380 | +0.46(+0.25%) |
Apr 05, 2019 | 178.16 | 178.62 | 177.89 | 178.51 | 26,559,222 | +0.92(+0.52%) |
Apr 04, 2019 | 177.69 | 178.35 | 176.57 | 177.59 | 29,493,910 | -0.07(-0.04%) |
Apr 03, 2019 | 177.62 | 178.76 | 177.11 | 177.66 | 32,703,868 | +1.01(+0.57%) |
Apr 02, 2019 | 176.16 | 176.81 | 175.72 | 176.64 | 23,407,276 | +0.67(+0.38%) |
Apr 01, 2019 | 175.38 | 176.19 | 174.75 | 175.98 | 31,999,862 | +2.30(+1.32%) |
Mar 29, 2019 | 173.65 | 173.84 | 172.64 | 173.68 | 36,418,512 | +1.30(+0.76%) |
Mar 28, 2019 | 172.42 | 173.02 | 171.34 | 172.37 | 31,328,850 | +0.40(+0.23%) |
Mar 27, 2019 | 173.30 | 173.73 | 170.72 | 171.97 | 38,345,392 | -1.11(-0.64%) |
Mar 26, 2019 | 173.60 | 174.67 | 172.21 | 173.09 | 34,359,780 | +0.80(+0.47%) |
Mar 25, 2019 | 171.99 | 172.88 | 171.04 | 172.28 | 47,905,336 | -0.33(-0.19%) |
Mar 22, 2019 | 175.71 | 176.20 | 172.43 | 172.61 | 73,233,736 | -3.88(-2.20%) |
Mar 21, 2019 | 173.27 | 176.74 | 173.23 | 176.49 | 43,871,028 | +2.72(+1.56%) |
Mar 20, 2019 | 173.10 | 174.84 | 172.30 | 173.77 | 51,780,556 | +0.69(+0.40%) |
Mar 19, 2019 | 173.19 | 174.00 | 172.35 | 173.09 | 38,155,332 | +0.58(+0.34%) |
Mar 18, 2019 | 172.02 | 173.03 | 171.68 | 172.51 | 34,048,092 | +0.41(+0.24%) |
Mar 15, 2019 | 171.21 | 172.61 | 171.06 | 172.10 | 39,579,764 | +1.58(+0.93%) |
Mar 14, 2019 | 170.91 | 171.12 | 170.47 | 170.51 | 24,602,458 | -0.29(-0.17%) |
Mar 13, 2019 | 170.41 | 171.69 | 170.17 | 170.80 | 43,893,396 | +1.27(+0.75%) |
Mar 12, 2019 | 169.03 | 169.96 | 168.64 | 169.53 | 35,145,984 | +0.93(+0.55%) |
Mar 11, 2019 | 165.83 | 168.72 | 165.82 | 168.60 | 31,578,852 | +3.44(+2.08%) |
Mar 08, 2019 | 163.57 | 165.25 | 163.40 | 165.17 | 40,731,448 | -0.25(-0.15%) |
Mar 07, 2019 | 167.02 | 167.11 | 164.80 | 165.42 | 40,667,328 | -2.05(-1.23%) |
Mar 06, 2019 | 168.56 | 168.62 | 167.20 | 167.47 | 28,094,018 | -0.96(-0.57%) |
Mar 05, 2019 | 168.40 | 168.95 | 167.59 | 168.43 | 23,058,618 | +0.12(+0.07%) |
Mar 04, 2019 | 169.22 | 169.63 | 166.42 | 168.30 | 39,279,452 | +0.03(+0.02%) |
Mar 01, 2019 | 168.29 | 168.53 | 167.11 | 168.28 | 32,573,282 | +1.16(+0.69%) |
Feb 28, 2019 | 166.97 | 167.72 | 166.64 | 167.12 | 25,642,948 | -0.39(-0.23%) |
Feb 27, 2019 | 166.86 | 167.71 | 165.74 | 167.50 | 26,005,478 | -0.11(-0.06%) |
Feb 26, 2019 | 166.97 | 168.14 | 166.75 | 167.61 | 22,700,948 | +0.17(+0.10%) |
Feb 25, 2019 | 168.09 | 168.54 | 167.32 | 167.44 | 33,721,824 | +0.61(+0.36%) |
Feb 22, 2019 | 165.95 | 166.94 | 165.87 | 166.83 | 28,743,180 | +1.23(+0.74%) |
Feb 21, 2019 | 165.75 | 166.22 | 164.72 | 165.60 | 26,071,780 | -0.61(-0.37%) |
Feb 20, 2019 | 166.38 | 167.01 | 165.31 | 166.21 | 33,742,888 | -0.03(-0.02%) |
Feb 19, 2019 | 165.38 | 166.74 | 165.37 | 166.24 | 20,135,240 | +0.33(+0.20%) |
Feb 15, 2019 | 166.46 | 166.51 | 165.14 | 165.91 | 33,703,408 | +0.69(+0.42%) |
Feb 14, 2019 | 164.41 | 165.81 | 163.88 | 165.22 | 31,314,764 | +0.20(+0.12%) |
Feb 13, 2019 | 165.60 | 166.12 | 164.83 | 165.01 | 26,937,442 | +0.12(+0.07%) |
Feb 12, 2019 | 163.64 | 165.14 | 163.39 | 164.90 | 30,677,870 | +2.40(+1.48%) |
Feb 11, 2019 | 163.21 | 163.63 | 162.09 | 162.50 | 22,114,746 | -0.15(-0.09%) |
Feb 08, 2019 | 160.88 | 162.68 | 160.73 | 162.65 | 30,075,290 | +0.32(+0.20%) |
Feb 07, 2019 | 163.10 | 163.51 | 161.10 | 162.33 | 43,478,276 | -2.21(-1.34%) |
Feb 06, 2019 | 165.06 | 165.36 | 163.80 | 164.54 | 28,904,492 | -0.49(-0.30%) |
Feb 05, 2019 | 163.80 | 165.23 | 163.74 | 165.03 | 29,131,162 | +1.45(+0.89%) |
Feb 04, 2019 | 161.64 | 163.59 | 161.46 | 163.59 | 27,669,222 | +2.01(+1.24%) |
Feb 01, 2019 | 161.50 | 162.69 | 161.13 | 161.58 | 33,311,674 | -0.69(-0.42%) |
Jan 31, 2019 | 160.81 | 163.06 | 160.63 | 162.26 | 38,373,744 | +2.39(+1.50%) |
Jan 30, 2019 | 157.66 | 160.45 | 157.18 | 159.87 | 42,534,976 | +3.97(+2.54%) |
Jan 29, 2019 | 157.48 | 157.52 | 155.34 | 155.91 | 31,632,596 | -1.49(-0.94%) |
Jan 28, 2019 | 157.31 | 157.40 | 156.08 | 157.39 | 34,558,116 | -1.97(-1.23%) |
Jan 25, 2019 | 158.71 | 159.84 | 158.20 | 159.36 | 37,791,148 | +1.88(+1.20%) |
Jan 24, 2019 | 156.96 | 157.71 | 156.38 | 157.48 | 33,522,204 | +1.01(+0.65%) |
Jan 23, 2019 | 157.06 | 157.78 | 154.70 | 156.46 | 39,394,412 | +0.20(+0.13%) |
Jan 22, 2019 | 158.30 | 158.38 | 155.12 | 156.26 | 58,693,616 | -3.19(-2.00%) |
Jan 18, 2019 | 159.06 | 160.20 | 158.08 | 159.46 | 59,261,192 | +1.56(+0.99%) |
Jan 17, 2019 | 156.16 | 158.60 | 155.91 | 157.89 | 40,556,336 | +1.23(+0.79%) |
Jan 16, 2019 | 156.93 | 158.04 | 156.60 | 156.66 | 34,957,860 | -0.03(-0.02%) |
Jan 15, 2019 | 154.36 | 156.90 | 154.30 | 156.69 | 42,242,220 | +3.00(+1.95%) |
Jan 14, 2019 | 153.73 | 154.35 | 153.03 | 153.69 | 31,736,770 | -1.37(-0.88%) |
Jan 11, 2019 | 154.70 | 155.22 | 154.19 | 155.06 | 31,273,194 | -0.57(-0.37%) |
Jan 10, 2019 | 153.99 | 155.71 | 153.13 | 155.62 | 40,198,288 | +0.44(+0.29%) |
Jan 09, 2019 | 154.53 | 155.86 | 153.88 | 155.18 | 48,071,876 | +1.26(+0.82%) |
Jan 08, 2019 | 153.97 | 154.50 | 151.69 | 153.93 | 51,024,440 | +1.38(+0.90%) |
Jan 07, 2019 | 151.05 | 153.29 | 150.64 | 152.55 | 53,845,908 | +1.79(+1.19%) |
Jan 04, 2019 | 146.84 | 151.50 | 146.42 | 150.75 | 77,424,176 | +6.19(+4.28%) |
Jan 03, 2019 | 147.25 | 147.89 | 144.25 | 144.57 | 77,365,784 | -4.88(-3.27%) |
Jan 02, 2019 | 145.70 | 150.29 | 145.59 | 149.45 | 60,307,000 | +0.60(+0.40%) |
Dec 31, 2018 | 149.05 | 149.55 | 147.35 | 148.85 | 54,941,836 | +1.25(+0.84%) |
Dec 28, 2018 | 148.61 | 150.13 | 146.40 | 147.61 | 80,685,848 | -0.08(-0.05%) |
Dec 27, 2018 | 145.29 | 147.81 | 141.92 | 147.68 | 88,618,824 | +0.57(+0.39%) |
Dec 26, 2018 | 140.03 | 147.19 | 139.04 | 147.11 | 102,316,152 | +8.65(+6.24%) |
Dec 24, 2018 | 141.02 | 142.79 | 138.43 | 138.47 | 58,204,128 | -3.52(-2.48%) |
Dec 21, 2018 | 147.27 | 148.26 | 141.17 | 141.99 | 146,676,000 | -4.54(-3.10%) |
Dec 20, 2018 | 148.33 | 149.98 | 144.70 | 146.53 | 102,746,280 | -2.16(-1.45%) |
Dec 19, 2018 | 152.26 | 154.64 | 147.54 | 148.69 | 84,820,344 | -3.74(-2.46%) |
Dec 18, 2018 | 152.67 | 153.90 | 151.10 | 152.43 | 66,019,060 | +0.95(+0.63%) |
Dec 17, 2018 | 154.34 | 155.56 | 150.26 | 151.48 | 77,658,384 | -3.51(-2.27%) |
Dec 14, 2018 | 157.02 | 157.62 | 154.62 | 154.99 | 58,769,796 | -3.87(-2.43%) |
Dec 13, 2018 | 159.78 | 160.51 | 157.83 | 158.86 | 48,070,612 | +0.05(+0.03%) |
Dec 12, 2018 | 159.78 | 161.26 | 158.72 | 158.81 | 55,839,468 | +1.39(+0.88%) |
Dec 11, 2018 | 159.40 | 159.50 | 156.09 | 157.42 | 61,202,392 | +0.52(+0.33%) |
Dec 10, 2018 | 155.02 | 157.59 | 153.38 | 156.90 | 76,757,424 | +1.63(+1.05%) |
Dec 07, 2018 | 159.85 | 160.80 | 154.78 | 155.28 | 83,593,192 | -5.30(-3.30%) |
Dec 06, 2018 | 156.32 | 160.60 | 155.65 | 160.58 | 74,417,464 | +1.13(+0.71%) |
Dec 04, 2018 | 164.90 | 165.41 | 159.26 | 159.45 | 73,369,176 | -6.36(-3.84%) |
Dec 03, 2018 | 166.55 | 166.76 | 163.10 | 165.81 | 52,688,876 | +2.85(+1.75%) |
Nov 30, 2018 | 162.01 | 163.06 | 161.20 | 162.97 | 38,165,956 | +1.17(+0.73%) |
Nov 29, 2018 | 161.65 | 162.86 | 160.51 | 161.79 | 44,549,864 | -0.53(-0.33%) |
Nov 28, 2018 | 158.40 | 162.32 | 157.29 | 162.32 | 72,745,184 | +5.06(+3.22%) |
Nov 27, 2018 | 155.87 | 157.65 | 155.09 | 157.26 | 37,981,776 | +0.53(+0.34%) |
Nov 26, 2018 | 155.34 | 156.81 | 154.68 | 156.73 | 43,499,288 | +3.54(+2.31%) |
Nov 23, 2018 | 153.07 | 154.76 | 153.07 | 153.19 | 24,427,430 | -1.12(-0.72%) |
Nov 21, 2018 | 154.31 | 154.31 | 154.31 | 0 | +1.17(+0.76%) | |
Nov 20, 2018 | 152.38 | 155.28 | 151.19 | 153.14 | 106,485,712 | -2.79(-1.79%) |
Nov 19, 2018 | 160.44 | 160.59 | 155.43 | 155.93 | 68,503,200 | -5.23(-3.25%) |
Nov 16, 2018 | 160.19 | 161.94 | 159.51 | 161.17 | 67,960,544 | -0.57(-0.35%) |
Nov 15, 2018 | 158.61 | 162.17 | 157.28 | 161.73 | 76,010,400 | +2.78(+1.75%) |
Nov 14, 2018 | 161.73 | 162.32 | 158.04 | 158.95 | 77,638,880 | -1.22(-0.76%) |
Nov 13, 2018 | 160.83 | 163.07 | 159.72 | 160.18 | 66,507,344 | +0.14(+0.08%) |
Nov 12, 2018 | 163.89 | 164.19 | 159.90 | 160.04 | 64,791,840 | -4.99(-3.03%) |
Nov 09, 2018 | 166.29 | 166.70 | 163.72 | 165.03 | 52,591,460 | -2.83(-1.69%) |
Nov 08, 2018 | 168.15 | 168.67 | 167.06 | 167.86 | 41,811,048 | -1.08(-0.64%) |
Nov 07, 2018 | 165.74 | 168.94 | 165.37 | 168.94 | 53,115,728 | +5.14(+3.14%) |
Nov 06, 2018 | 162.54 | 164.72 | 162.34 | 163.80 | 34,830,228 | +1.23(+0.76%) |
Nov 05, 2018 | 163.20 | 163.24 | 160.76 | 162.57 | 40,923,512 | -0.40(-0.25%) |
Nov 02, 2018 | 165.04 | 166.03 | 161.86 | 162.97 | 78,952,304 | -2.58(-1.56%) |
Nov 01, 2018 | 163.65 | 165.73 | 162.40 | 165.55 | 54,702,444 | +2.16(+1.32%) |
Oct 31, 2018 | 162.18 | 164.77 | 162.17 | 163.40 | 76,696,720 | +3.75(+2.35%) |
Oct 30, 2018 | 156.64 | 159.76 | 155.88 | 159.65 | 96,145,344 | +2.59(+1.65%) |
Oct 29, 2018 | 162.76 | 163.44 | 154.04 | 157.06 | 116,210,424 | -3.30(-2.06%) |
Oct 26, 2018 | 158.99 | 163.53 | 158.02 | 160.36 | 136,118,240 | -4.23(-2.57%) |
Oct 25, 2018 | 161.64 | 165.57 | 160.84 | 164.59 | 86,667,152 | +5.50(+3.46%) |
Oct 24, 2018 | 166.57 | 166.80 | 158.80 | 159.09 | 106,901,488 | -7.63(-4.58%) |
Oct 23, 2018 | 164.33 | 167.54 | 162.44 | 166.72 | 80,585,040 | -0.62(-0.37%) |
Oct 22, 2018 | 167.48 | 168.62 | 166.06 | 167.33 | 54,922,808 | +0.86(+0.51%) |
Oct 19, 2018 | 167.79 | 169.41 | 165.87 | 166.48 | 86,182,720 | -0.15(-0.09%) |
Oct 18, 2018 | 169.92 | 170.00 | 165.92 | 166.63 | 85,701,424 | -3.96(-2.32%) |
Oct 17, 2018 | 171.40 | 171.52 | 168.84 | 170.59 | 69,573,880 | +0.07(+0.04%) |
Oct 16, 2018 | 167.44 | 170.93 | 167.13 | 170.52 | 74,761,920 | +4.82(+2.91%) |
Oct 15, 2018 | 167.12 | 167.46 | 165.07 | 165.70 | 67,394,376 | -2.03(-1.21%) |
Oct 12, 2018 | 167.41 | 168.25 | 164.47 | 167.73 | 106,090,128 | +4.54(+2.78%) |
Oct 11, 2018 | 164.57 | 166.84 | 161.46 | 163.19 | 148,578,752 | -2.05(-1.24%) |
Oct 10, 2018 | 171.78 | 171.87 | 165.01 | 165.24 | 118,871,840 | -7.60(-4.40%) |
Oct 09, 2018 | 172.42 | 174.18 | 171.99 | 172.84 | 51,021,844 | +0.56(+0.32%) |
Oct 08, 2018 | 172.59 | 173.81 | 170.24 | 172.28 | 69,472,408 | -1.06(-0.61%) |
Oct 05, 2018 | 175.49 | 176.05 | 171.68 | 173.34 | 86,600,416 | -2.15(-1.22%) |
Oct 04, 2018 | 178.22 | 178.31 | 174.21 | 175.48 | 83,693,752 | -3.44(-1.92%) |
Oct 03, 2018 | 179.47 | 179.90 | 178.64 | 178.92 | 30,244,242 | +0.19(+0.11%) |
Oct 02, 2018 | 178.92 | 180.10 | 178.31 | 178.73 | 26,581,530 | -0.40(-0.23%) |
Oct 01, 2018 | 179.75 | 180.44 | 178.68 | 179.13 | 28,418,800 | +0.37(+0.20%) |
Sep 28, 2018 | 178.25 | 179.24 | 177.97 | 178.76 | 29,180,260 | -0.04(-0.02%) |
Sep 27, 2018 | 178.04 | 179.44 | 177.93 | 178.80 | 34,389,292 | +1.50(+0.85%) |
Sep 26, 2018 | 177.28 | 178.96 | 176.95 | 177.30 | 37,616,540 | +0.12(+0.07%) |
Sep 25, 2018 | 176.83 | 177.31 | 176.25 | 177.18 | 26,239,062 | +0.24(+0.14%) |
Sep 24, 2018 | 175.17 | 177.00 | 174.44 | 176.94 | 36,303,632 | +0.49(+0.28%) |
Sep 21, 2018 | 177.94 | 178.15 | 176.22 | 176.45 | 40,194,688 | -0.97(-0.55%) |
Sep 20, 2018 | 176.68 | 177.66 | 176.26 | 177.42 | 34,641,944 | +1.94(+1.11%) |
Sep 19, 2018 | 175.63 | 176.05 | 174.33 | 175.48 | 33,109,578 | -0.13(-0.08%) |
Sep 18, 2018 | 174.34 | 176.47 | 174.23 | 175.61 | 33,174,628 | +1.44(+0.83%) |
Sep 17, 2018 | 176.40 | 176.54 | 174.01 | 174.17 | 34,370,688 | -2.55(-1.44%) |
Sep 14, 2018 | 177.36 | 177.63 | 176.01 | 176.72 | 32,509,604 | -0.52(-0.29%) |
Sep 13, 2018 | 176.41 | 177.57 | 176.38 | 177.23 | 32,401,566 | +1.87(+1.07%) |
Sep 12, 2018 | 175.64 | 175.75 | 173.85 | 175.36 | 37,652,384 | -0.52(-0.30%) |
Sep 11, 2018 | 173.81 | 176.17 | 173.38 | 175.88 | 31,339,044 | +1.34(+0.77%) |
Sep 10, 2018 | 174.92 | 175.04 | 173.58 | 174.53 | 27,190,308 | +0.58(+0.34%) |
Sep 07, 2018 | 173.39 | 175.45 | 173.31 | 173.95 | 48,549,144 | -0.67(-0.38%) |
Sep 06, 2018 | 176.28 | 176.48 | 173.44 | 174.62 | 47,957,428 | -1.57(-0.89%) |
Sep 05, 2018 | 178.21 | 178.21 | 175.59 | 176.20 | 44,366,480 | -2.31(-1.29%) |