Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 114.02 | 117.11 | 113.98 | 115.71 | 836,820 | +0.41(+0.36%) |
Aug 29, 2019 | 115.94 | 116.81 | 114.55 | 115.30 | 1,183,047 | -3.50(-2.95%) |
Aug 28, 2019 | 120.49 | 121.62 | 118.42 | 118.80 | 681,132 | -0.75(-0.63%) |
Aug 27, 2019 | 117.59 | 120.61 | 117.11 | 119.55 | 1,260,868 | +0.41(+0.35%) |
Aug 26, 2019 | 120.04 | 121.51 | 119.14 | 119.14 | 1,031,993 | -3.54(-2.88%) |
Aug 23, 2019 | 117.03 | 123.47 | 115.03 | 122.68 | 1,711,789 | +7.19(+6.23%) |
Aug 22, 2019 | 114.36 | 117.29 | 113.79 | 115.49 | 722,763 | +0.71(+0.62%) |
Aug 21, 2019 | 114.73 | 115.53 | 113.98 | 114.77 | 550,502 | -1.99(-1.71%) |
Aug 20, 2019 | 115.53 | 116.84 | 114.79 | 116.77 | 581,560 | +1.54(+1.34%) |
Aug 19, 2019 | 115.53 | 116.20 | 114.51 | 115.22 | 613,124 | -3.54(-2.98%) |
Aug 16, 2019 | 120.57 | 120.62 | 118.16 | 118.76 | 578,043 | -3.84(-3.13%) |
Aug 15, 2019 | 121.85 | 124.52 | 121.25 | 122.60 | 1,075,806 | +0.23(+0.18%) |
Aug 14, 2019 | 119.25 | 122.75 | 118.46 | 122.38 | 1,390,194 | +7.00(+6.07%) |
Aug 13, 2019 | 120.91 | 121.17 | 113.79 | 115.37 | 1,212,102 | -5.31(-4.40%) |
Aug 12, 2019 | 119.48 | 121.81 | 118.80 | 120.68 | 843,065 | +2.60(+2.20%) |
Aug 09, 2019 | 116.99 | 119.78 | 116.13 | 118.08 | 1,058,113 | +2.30(+1.98%) |
Aug 08, 2019 | 119.85 | 120.53 | 115.75 | 115.79 | 877,682 | -5.57(-4.59%) |
Aug 07, 2019 | 124.97 | 126.78 | 120.64 | 121.36 | 1,563,351 | -1.51(-1.23%) |
Aug 06, 2019 | 123.47 | 125.35 | 121.58 | 122.86 | 1,259,138 | -8.13(-6.21%) |
Aug 05, 2019 | 122.38 | 127.76 | 122.34 | 131.00 | 1,705,831 | +13.55(+11.54%) |
Aug 02, 2019 | 115.75 | 118.84 | 115.56 | 117.44 | 1,608,395 | +3.16(+2.77%) |
Aug 01, 2019 | 112.55 | 115.19 | 108.41 | 114.28 | 1,855,485 | +1.43(+1.27%) |
Jul 31, 2019 | 109.31 | 114.92 | 109.16 | 112.85 | 1,365,820 | +2.94(+2.67%) |
Jul 30, 2019 | 110.56 | 110.71 | 109.03 | 109.92 | 432,469 | +1.02(+0.93%) |
Jul 29, 2019 | 108.33 | 110.25 | 108.30 | 108.90 | 432,476 | +0.72(+0.66%) |
Jul 26, 2019 | 109.05 | 109.16 | 107.85 | 108.18 | 664,515 | -2.30(-2.08%) |
Jul 25, 2019 | 109.09 | 110.82 | 109.09 | 110.48 | 587,127 | +2.15(+1.98%) |
Jul 24, 2019 | 110.67 | 110.71 | 108.30 | 108.33 | 660,237 | -1.51(-1.37%) |
Jul 23, 2019 | 110.07 | 111.57 | 109.84 | 109.84 | 666,842 | -1.39(-1.25%) |
Jul 22, 2019 | 112.51 | 112.55 | 110.86 | 111.23 | 475,229 | -2.00(-1.76%) |
Jul 19, 2019 | 109.80 | 113.27 | 109.80 | 113.23 | 616,085 | +1.88(+1.69%) |
Jul 18, 2019 | 112.70 | 113.42 | 111.01 | 111.35 | 755,695 | -0.34(-0.30%) |
Jul 17, 2019 | 110.56 | 111.69 | 110.14 | 111.69 | 458,343 | +1.09(+0.99%) |
Jul 16, 2019 | 109.77 | 111.20 | 109.48 | 110.59 | 474,557 | +1.17(+1.07%) |
Jul 15, 2019 | 109.58 | 110.18 | 109.35 | 109.43 | 298,209 | -0.68(-0.61%) |
Jul 12, 2019 | 111.16 | 111.31 | 110.03 | 110.10 | 566,461 | -1.24(-1.12%) |
Jul 11, 2019 | 110.78 | 112.02 | 110.29 | 111.35 | 803,825 | +0.19(+0.17%) |
Jul 10, 2019 | 111.99 | 112.44 | 110.48 | 111.16 | 1,505,730 | -2.18(-1.93%) |
Jul 09, 2019 | 115.67 | 115.79 | 113.08 | 113.34 | 509,012 | -1.17(-1.02%) |
Jul 08, 2019 | 114.28 | 115.41 | 114.28 | 114.51 | 345,266 | +1.66(+1.47%) |
Jul 05, 2019 | 113.94 | 114.81 | 112.48 | 112.85 | 577,831 | +0.38(+0.33%) |
Jul 03, 2019 | 113.53 | 113.76 | 112.40 | 112.48 | 473,613 | -1.62(-1.42%) |
Jul 02, 2019 | 115.11 | 115.71 | 114.06 | 114.09 | 622,214 | -0.87(-0.75%) |
Jul 01, 2019 | 113.68 | 116.09 | 113.34 | 114.96 | 712,695 | -3.20(-2.71%) |
Jun 28, 2019 | 117.90 | 118.95 | 117.59 | 118.16 | 471,648 | -0.19(-0.16%) |
Jun 27, 2019 | 118.46 | 119.03 | 117.86 | 118.35 | 457,269 | -0.98(-0.82%) |
Jun 26, 2019 | 118.80 | 119.67 | 117.26 | 119.33 | 637,018 | -1.02(-0.84%) |
Jun 25, 2019 | 116.58 | 120.68 | 116.47 | 120.34 | 1,119,372 | +3.98(+3.42%) |
Jun 24, 2019 | 115.95 | 116.51 | 115.69 | 116.36 | 468,126 | +0.04(+0.03%) |
Jun 21, 2019 | 116.36 | 116.83 | 114.87 | 116.33 | 883,608 | +0.15(+0.13%) |
Jun 20, 2019 | 114.87 | 117.71 | 114.79 | 116.18 | 738,829 | -1.87(-1.58%) |
Jun 19, 2019 | 118.57 | 120.14 | 117.56 | 118.05 | 623,203 | -0.90(-0.75%) |
Jun 18, 2019 | 119.73 | 120.29 | 117.22 | 118.94 | 1,005,574 | -3.66(-2.99%) |
Jun 17, 2019 | 123.51 | 123.73 | 121.82 | 122.61 | 521,200 | -1.50(-1.21%) |
Jun 14, 2019 | 124.29 | 124.93 | 123.36 | 124.11 | 453,009 | +1.23(+1.00%) |
Jun 13, 2019 | 123.36 | 123.81 | 122.35 | 122.87 | 699,051 | -1.50(-1.20%) |
Jun 12, 2019 | 123.66 | 124.74 | 123.13 | 124.37 | 709,332 | +1.42(+1.16%) |
Jun 11, 2019 | 120.63 | 123.69 | 120.18 | 122.94 | 904,279 | -0.37(-0.30%) |
Jun 10, 2019 | 124.48 | 124.52 | 120.81 | 123.32 | 1,083,020 | -2.88(-2.28%) |
Jun 07, 2019 | 129.86 | 130.09 | 125.08 | 126.20 | 959,559 | -5.01(-3.82%) |
Jun 06, 2019 | 132.85 | 133.98 | 130.54 | 131.21 | 805,199 | -1.98(-1.49%) |
Jun 05, 2019 | 132.67 | 136.07 | 132.59 | 133.19 | 1,146,720 | -2.02(-1.49%) |
Jun 04, 2019 | 140.11 | 141.16 | 135.10 | 135.21 | 1,223,278 | -6.80(-4.79%) |
Jun 03, 2019 | 137.87 | 144.56 | 137.23 | 142.01 | 1,600,254 | +4.86(+3.54%) |
May 31, 2019 | 136.03 | 137.23 | 135.13 | 137.15 | 919,497 | +4.26(+3.21%) |
May 30, 2019 | 133.19 | 134.39 | 132.14 | 132.89 | 754,013 | -0.97(-0.73%) |
May 29, 2019 | 133.34 | 135.32 | 132.48 | 133.86 | 1,075,650 | +2.13(+1.62%) |
May 28, 2019 | 130.09 | 131.77 | 128.59 | 131.73 | 774,605 | +0.86(+0.66%) |
May 24, 2019 | 129.15 | 131.10 | 128.25 | 130.87 | 711,085 | +0.45(+0.34%) |
May 23, 2019 | 129.45 | 132.11 | 129.45 | 130.42 | 1,164,734 | +3.85(+3.04%) |
May 22, 2019 | 126.91 | 126.98 | 125.19 | 126.57 | 759,374 | +1.01(+0.80%) |
May 21, 2019 | 125.94 | 126.76 | 124.78 | 125.56 | 660,617 | -2.51(-1.96%) |
May 20, 2019 | 127.39 | 128.93 | 126.46 | 128.07 | 1,090,056 | +4.15(+3.35%) |
May 17, 2019 | 123.77 | 124.11 | 120.59 | 123.92 | 1,468,035 | +2.47(+2.03%) |
May 16, 2019 | 123.88 | 124.07 | 119.84 | 121.45 | 1,004,988 | -2.54(-2.05%) |
May 15, 2019 | 129.12 | 129.15 | 123.17 | 123.99 | 1,158,074 | -3.48(-2.73%) |
May 14, 2019 | 128.89 | 129.83 | 125.83 | 127.47 | 1,070,732 | -2.73(-2.10%) |
May 13, 2019 | 127.96 | 130.91 | 126.72 | 130.20 | 1,680,229 | +8.49(+6.97%) |
May 10, 2019 | 122.94 | 126.98 | 120.59 | 121.71 | 1,487,424 | -0.26(-0.21%) |
May 09, 2019 | 123.36 | 125.49 | 121.19 | 121.97 | 1,465,934 | +1.05(+0.87%) |
May 08, 2019 | 120.85 | 121.64 | 118.87 | 120.93 | 1,074,663 | +0.82(+0.68%) |
May 07, 2019 | 118.12 | 122.16 | 117.11 | 120.10 | 1,203,670 | +4.56(+3.95%) |
May 06, 2019 | 118.94 | 119.32 | 115.24 | 115.54 | 927,165 | +1.42(+1.25%) |
May 03, 2019 | 115.88 | 116.33 | 113.97 | 114.12 | 757,271 | -3.66(-3.11%) |
May 02, 2019 | 116.89 | 119.36 | 115.69 | 117.78 | 1,072,290 | +0.82(+0.70%) |
May 01, 2019 | 114.53 | 116.96 | 113.90 | 116.96 | 648,773 | +1.05(+0.90%) |
Apr 30, 2019 | 116.03 | 117.60 | 115.65 | 115.92 | 561,609 | +1.65(+1.44%) |
Apr 29, 2019 | 114.61 | 115.02 | 113.86 | 114.27 | 401,523 | -0.37(-0.33%) |
Apr 26, 2019 | 115.20 | 117.11 | 114.57 | 114.64 | 533,614 | -0.26(-0.23%) |
Apr 25, 2019 | 114.05 | 116.03 | 113.93 | 114.91 | 673,989 | -0.78(-0.68%) |
Apr 24, 2019 | 114.87 | 115.77 | 114.50 | 115.69 | 387,731 | +0.75(+0.65%) |
Apr 23, 2019 | 117.37 | 117.67 | 114.68 | 114.94 | 585,567 | -2.95(-2.51%) |
Apr 22, 2019 | 119.66 | 119.80 | 117.86 | 117.90 | 286,002 | -0.79(-0.66%) |
Apr 18, 2019 | 118.46 | 119.99 | 118.46 | 118.68 | 670,247 | -0.22(-0.19%) |
Apr 17, 2019 | 118.05 | 119.54 | 117.86 | 118.91 | 596,472 | -0.75(-0.63%) |
Apr 16, 2019 | 119.66 | 120.36 | 119.11 | 119.66 | 592,081 | -0.75(-0.62%) |
Apr 15, 2019 | 120.48 | 122.05 | 120.18 | 120.40 | 502,891 | -0.07(-0.06%) |
Apr 12, 2019 | 120.48 | 121.45 | 120.33 | 120.48 | 474,431 | -1.01(-0.83%) |
Apr 11, 2019 | 120.55 | 121.90 | 120.52 | 121.49 | 318,612 | +0.56(+0.46%) |
Apr 10, 2019 | 121.79 | 122.12 | 120.78 | 120.93 | 387,182 | -1.23(-1.01%) |
Apr 09, 2019 | 122.20 | 122.65 | 121.34 | 122.16 | 464,293 | +0.90(+0.74%) |
Apr 08, 2019 | 122.35 | 123.25 | 121.11 | 121.26 | 456,577 | -0.63(-0.52%) |
Apr 05, 2019 | 122.31 | 122.72 | 121.75 | 121.90 | 450,148 | -1.20(-0.97%) |
Apr 04, 2019 | 123.06 | 124.55 | 122.05 | 123.09 | 591,742 | +0.08(+0.06%) |
Apr 03, 2019 | 122.98 | 123.77 | 121.45 | 123.02 | 818,003 | -1.42(-1.14%) |
Apr 02, 2019 | 125.11 | 125.67 | 124.18 | 124.44 | 533,083 | -0.78(-0.63%) |
Apr 01, 2019 | 126.24 | 127.10 | 125.00 | 125.23 | 709,868 | -3.40(-2.65%) |
Mar 29, 2019 | 128.82 | 130.24 | 128.48 | 128.63 | 690,867 | -1.94(-1.49%) |
Mar 28, 2019 | 130.65 | 132.22 | 129.68 | 130.57 | 542,846 | -0.49(-0.37%) |
Mar 27, 2019 | 129.19 | 133.04 | 128.59 | 131.06 | 967,940 | +1.53(+1.18%) |
Mar 26, 2019 | 128.70 | 130.80 | 127.12 | 129.53 | 758,840 | -1.12(-0.86%) |
Mar 25, 2019 | 131.17 | 132.56 | 129.79 | 130.65 | 1,135,337 | +0.41(+0.32%) |
Mar 22, 2019 | 125.83 | 130.44 | 125.11 | 130.24 | 1,567,388 | +5.50(+4.41%) |
Mar 21, 2019 | 129.53 | 129.53 | 124.33 | 124.74 | 995,988 | -3.81(-2.97%) |
Mar 20, 2019 | 129.68 | 130.80 | 127.06 | 128.55 | 871,054 | -1.09(-0.84%) |
Mar 19, 2019 | 129.46 | 130.72 | 128.22 | 129.64 | 657,616 | -0.86(-0.66%) |
Mar 18, 2019 | 131.21 | 131.73 | 129.72 | 130.50 | 479,533 | -0.78(-0.60%) |
Mar 15, 2019 | 132.55 | 132.70 | 130.28 | 131.28 | 744,417 | -2.24(-1.67%) |
Mar 14, 2019 | 132.88 | 133.63 | 132.59 | 133.52 | 406,413 | +0.52(+0.39%) |
Mar 13, 2019 | 133.70 | 134.04 | 131.62 | 133.00 | 652,210 | -1.97(-1.46%) |
Mar 12, 2019 | 135.79 | 136.39 | 134.34 | 134.97 | 748,457 | -1.49(-1.09%) |
Mar 11, 2019 | 141.38 | 141.38 | 136.35 | 136.46 | 726,399 | -5.89(-4.14%) |
Mar 08, 2019 | 145.18 | 145.47 | 142.27 | 142.35 | 1,225,766 | +0.41(+0.29%) |
Mar 07, 2019 | 139.26 | 142.94 | 139.18 | 141.94 | 1,004,031 | +3.39(+2.45%) |
Mar 06, 2019 | 136.76 | 138.88 | 136.65 | 138.55 | 473,533 | +1.64(+1.20%) |
Mar 05, 2019 | 137.02 | 138.32 | 136.05 | 136.91 | 402,574 | -0.19(-0.14%) |
Mar 04, 2019 | 135.60 | 140.11 | 134.97 | 137.09 | 867,972 | +0.07(+0.05%) |
Mar 01, 2019 | 137.09 | 139.03 | 136.72 | 137.02 | 612,306 | -2.01(-1.45%) |
Feb 28, 2019 | 139.22 | 139.78 | 138.03 | 139.03 | 370,380 | +0.71(+0.51%) |
Feb 27, 2019 | 139.33 | 141.19 | 138.03 | 138.32 | 683,346 | +0.19(+0.13%) |
Feb 26, 2019 | 139.26 | 139.52 | 137.24 | 138.14 | 495,614 | -0.22(-0.16%) |
Feb 25, 2019 | 137.32 | 138.55 | 136.53 | 138.36 | 445,916 | -0.90(-0.64%) |
Feb 22, 2019 | 140.90 | 140.90 | 139.18 | 139.26 | 557,239 | -2.27(-1.61%) |
Feb 21, 2019 | 141.19 | 142.91 | 140.41 | 141.53 | 685,733 | +1.23(+0.88%) |
Feb 20, 2019 | 140.07 | 141.86 | 139.00 | 140.30 | 602,031 | +0.00(+0.00%) |
Feb 19, 2019 | 141.79 | 141.79 | 139.44 | 140.30 | 451,454 | -0.48(-0.34%) |
Feb 15, 2019 | 139.89 | 142.12 | 139.81 | 140.78 | 674,377 | -1.27(-0.89%) |
Feb 14, 2019 | 143.47 | 144.29 | 140.97 | 142.05 | 657,907 | -0.26(-0.18%) |
Feb 13, 2019 | 141.19 | 142.53 | 140.37 | 142.31 | 689,760 | -0.07(-0.05%) |
Feb 12, 2019 | 144.66 | 145.11 | 142.01 | 142.39 | 662,532 | -4.36(-2.97%) |
Feb 11, 2019 | 145.48 | 147.42 | 144.66 | 146.75 | 452,698 | +0.26(+0.18%) |
Feb 08, 2019 | 149.69 | 149.91 | 146.45 | 146.49 | 812,606 | -0.48(-0.33%) |
Feb 07, 2019 | 145.70 | 149.09 | 144.96 | 146.97 | 1,040,466 | +3.80(+2.65%) |
Feb 06, 2019 | 142.16 | 144.32 | 141.64 | 143.17 | 454,756 | +0.97(+0.68%) |
Feb 05, 2019 | 144.36 | 144.44 | 141.90 | 142.20 | 575,504 | -2.68(-1.85%) |
Feb 04, 2019 | 148.31 | 148.61 | 144.81 | 144.88 | 480,117 | -3.58(-2.41%) |
Feb 01, 2019 | 148.61 | 149.17 | 146.41 | 148.46 | 676,121 | +1.42(+0.96%) |
Jan 31, 2019 | 149.88 | 150.17 | 145.66 | 147.04 | 911,100 | -4.32(-2.86%) |
Jan 30, 2019 | 156.10 | 157.03 | 150.44 | 151.37 | 807,898 | -8.38(-5.25%) |
Jan 29, 2019 | 156.66 | 160.83 | 156.58 | 159.75 | 543,044 | +3.02(+1.93%) |
Jan 28, 2019 | 156.88 | 159.19 | 156.73 | 156.73 | 695,533 | +3.99(+2.61%) |
Jan 25, 2019 | 154.24 | 155.24 | 152.04 | 152.75 | 799,967 | -3.99(-2.54%) |
Jan 24, 2019 | 157.78 | 158.86 | 156.17 | 156.73 | 647,973 | -1.94(-1.22%) |
Jan 23, 2019 | 157.33 | 162.21 | 155.95 | 158.67 | 960,726 | -0.15(-0.09%) |
Jan 22, 2019 | 155.17 | 161.20 | 154.98 | 158.82 | 1,031,312 | +5.78(+3.77%) |
Jan 18, 2019 | 153.75 | 155.54 | 151.40 | 153.04 | 948,555 | -2.79(-1.79%) |
Jan 17, 2019 | 159.45 | 159.90 | 154.53 | 155.84 | 812,842 | -2.46(-1.55%) |
Jan 16, 2019 | 157.74 | 158.41 | 155.50 | 158.30 | 739,246 | +0.19(+0.12%) |
Jan 15, 2019 | 163.40 | 163.40 | 157.81 | 158.11 | 955,573 | -6.45(-3.92%) |
Jan 14, 2019 | 164.56 | 166.01 | 163.25 | 164.56 | 534,528 | +2.94(+1.82%) |
Jan 11, 2019 | 162.43 | 163.51 | 161.43 | 161.61 | 680,200 | +0.97(+0.60%) |
Jan 10, 2019 | 164.00 | 165.71 | 160.38 | 160.65 | 1,170,853 | -0.89(-0.55%) |
Jan 09, 2019 | 162.92 | 164.15 | 160.01 | 161.54 | 1,074,866 | -2.35(-1.43%) |
Jan 08, 2019 | 163.96 | 168.92 | 162.81 | 163.89 | 864,113 | -3.24(-1.94%) |
Jan 07, 2019 | 170.30 | 171.26 | 165.41 | 167.13 | 864,842 | -3.69(-2.16%) |
Jan 04, 2019 | 181.36 | 182.41 | 169.22 | 170.82 | 1,432,507 | -16.73(-8.92%) |
Jan 03, 2019 | 180.81 | 187.88 | 179.39 | 187.55 | 1,266,397 | +11.89(+6.77%) |
Jan 02, 2019 | 184.53 | 184.83 | 173.58 | 175.66 | 1,144,711 | -1.49(-0.84%) |
Dec 31, 2018 | 176.48 | 180.62 | 175.29 | 177.15 | 754,346 | -2.72(-1.51%) |
Dec 28, 2018 | 177.53 | 182.84 | 173.87 | 179.87 | 1,201,158 | +0.33(+0.19%) |
Dec 27, 2018 | 185.95 | 193.92 | 179.54 | 179.54 | 1,156,677 | -1.53(-0.84%) |
Dec 26, 2018 | 202.42 | 205.10 | 181.07 | 181.07 | 1,707,880 | -25.43(-12.31%) |
Dec 24, 2018 | 199.93 | 206.72 | 194.88 | 206.49 | 741,689 | +9.57(+4.86%) |
Dec 21, 2018 | 183.68 | 198.89 | 181.19 | 196.92 | 1,655,512 | +11.95(+6.46%) |
Dec 20, 2018 | 181.04 | 189.84 | 177.15 | 184.98 | 1,389,978 | +4.97(+2.76%) |
Dec 19, 2018 | 172.03 | 182.60 | 165.98 | 180.00 | 1,375,137 | +8.50(+4.95%) |
Dec 18, 2018 | 171.06 | 174.62 | 168.28 | 171.51 | 1,006,326 | -2.12(-1.22%) |
Dec 17, 2018 | 167.58 | 176.37 | 165.05 | 173.62 | 1,272,011 | +7.16(+4.30%) |
Dec 14, 2018 | 162.20 | 166.91 | 160.94 | 166.46 | 947,516 | +8.05(+5.08%) |
Dec 13, 2018 | 156.71 | 160.53 | 155.21 | 158.41 | 971,025 | -0.04(-0.02%) |
Dec 12, 2018 | 156.48 | 158.64 | 153.47 | 158.45 | 1,070,702 | -2.89(-1.79%) |
Dec 11, 2018 | 157.23 | 164.05 | 157.04 | 161.34 | 960,739 | -1.00(-0.62%) |
Dec 10, 2018 | 166.50 | 169.88 | 160.97 | 162.35 | 1,146,601 | -3.45(-2.08%) |
Dec 07, 2018 | 156.97 | 166.76 | 155.11 | 165.80 | 1,422,972 | +10.31(+6.63%) |
Dec 06, 2018 | 163.90 | 165.24 | 155.48 | 155.48 | 1,585,402 | -2.00(-1.27%) |
Dec 04, 2018 | 148.10 | 157.97 | 147.13 | 157.49 | 1,288,171 | +11.06(+7.55%) |
Dec 03, 2018 | 144.98 | 148.62 | 144.65 | 146.43 | 838,751 | -5.08(-3.35%) |
Nov 30, 2018 | 153.52 | 154.96 | 151.46 | 151.51 | 804,251 | -2.30(-1.50%) |
Nov 29, 2018 | 154.15 | 156.22 | 151.85 | 153.81 | 897,053 | +0.93(+0.61%) |
Nov 28, 2018 | 160.94 | 162.68 | 152.85 | 152.88 | 1,069,572 | -10.35(-6.34%) |
Nov 27, 2018 | 166.20 | 167.80 | 162.42 | 163.24 | 664,888 | -1.04(-0.63%) |
Nov 26, 2018 | 167.43 | 168.95 | 164.16 | 164.28 | 706,527 | -8.01(-4.65%) |
Nov 23, 2018 | 172.59 | 172.59 | 168.84 | 172.29 | 410,899 | +2.60(+1.53%) |
Nov 21, 2018 | 169.69 | 169.69 | 169.69 | 0 | -2.52(-1.47%) | |
Nov 20, 2018 | 173.96 | 176.52 | 167.80 | 172.21 | 1,842,175 | +6.01(+3.62%) |
Nov 19, 2018 | 157.67 | 167.24 | 157.30 | 166.20 | 1,352,580 | +10.02(+6.41%) |
Nov 16, 2018 | 158.12 | 159.23 | 154.67 | 156.19 | 1,007,032 | +1.22(+0.79%) |
Nov 15, 2018 | 161.31 | 164.05 | 154.18 | 154.96 | 1,354,109 | -5.79(-3.60%) |
Nov 14, 2018 | 155.04 | 162.42 | 153.89 | 160.75 | 1,372,877 | +2.71(+1.71%) |
Nov 13, 2018 | 156.93 | 159.01 | 152.44 | 158.04 | 1,192,514 | -0.07(-0.05%) |
Nov 12, 2018 | 151.44 | 158.64 | 150.88 | 158.12 | 1,530,920 | +8.83(+5.91%) |
Nov 09, 2018 | 147.17 | 151.59 | 146.50 | 149.29 | 1,302,727 | +4.93(+3.42%) |
Nov 08, 2018 | 143.91 | 145.80 | 143.09 | 144.35 | 899,252 | +1.71(+1.20%) |
Nov 07, 2018 | 148.47 | 149.14 | 142.61 | 142.65 | 1,255,295 | -9.39(-6.17%) |
Nov 06, 2018 | 154.44 | 154.81 | 150.33 | 152.03 | 1,023,674 | -2.26(-1.47%) |
Nov 05, 2018 | 153.26 | 157.75 | 153.15 | 154.29 | 1,126,038 | +1.00(+0.65%) |
Nov 02, 2018 | 149.77 | 155.52 | 148.03 | 153.29 | 1,800,663 | +4.56(+3.07%) |
Nov 01, 2018 | 152.40 | 154.74 | 148.54 | 148.73 | 1,434,995 | -4.49(-2.93%) |
Oct 31, 2018 | 155.19 | 155.30 | 150.14 | 153.22 | 1,906,503 | -7.24(-4.51%) |
Oct 30, 2018 | 166.65 | 168.28 | 160.19 | 160.45 | 1,854,473 | -4.49(-2.72%) |
Oct 29, 2018 | 154.52 | 171.77 | 153.18 | 164.94 | 2,256,545 | +6.01(+3.78%) |
Oct 26, 2018 | 161.79 | 163.50 | 153.41 | 158.93 | 3,499,546 | +7.42(+4.90%) |
Oct 25, 2018 | 157.41 | 159.01 | 149.40 | 151.51 | 2,222,773 | -10.98(-6.76%) |
Oct 24, 2018 | 149.10 | 162.94 | 148.73 | 162.49 | 2,417,550 | +13.76(+9.25%) |
Oct 23, 2018 | 153.11 | 156.37 | 147.40 | 148.73 | 2,353,642 | +1.04(+0.70%) |
Oct 22, 2018 | 147.43 | 149.99 | 145.43 | 147.69 | 1,251,853 | -1.59(-1.07%) |
Oct 19, 2018 | 146.80 | 150.29 | 144.06 | 149.29 | 1,697,453 | +0.63(+0.42%) |
Oct 18, 2018 | 143.54 | 150.10 | 143.39 | 148.66 | 1,662,061 | +6.42(+4.51%) |
Oct 17, 2018 | 140.94 | 145.21 | 140.75 | 142.24 | 1,569,612 | -0.22(-0.16%) |
Oct 16, 2018 | 148.06 | 148.54 | 141.64 | 142.46 | 1,286,089 | -8.83(-5.84%) |
Oct 15, 2018 | 148.58 | 152.22 | 148.10 | 151.29 | 1,838,335 | +3.71(+2.51%) |
Oct 12, 2018 | 148.06 | 153.81 | 146.58 | 147.58 | 2,788,585 | -8.50(-5.44%) |
Oct 11, 2018 | 153.48 | 159.38 | 149.44 | 156.08 | 3,962,189 | +3.67(+2.41%) |
Oct 10, 2018 | 141.68 | 152.77 | 141.64 | 152.40 | 3,429,767 | +12.24(+8.74%) |
Oct 09, 2018 | 140.75 | 141.41 | 137.86 | 140.16 | 1,553,557 | -0.67(-0.47%) |
Oct 08, 2018 | 140.46 | 144.17 | 138.45 | 140.83 | 1,732,391 | +1.63(+1.17%) |
Oct 05, 2018 | 135.86 | 141.79 | 135.00 | 139.20 | 2,278,141 | +3.53(+2.60%) |
Oct 04, 2018 | 131.88 | 137.68 | 131.73 | 135.67 | 1,779,308 | +4.86(+3.72%) |
Oct 03, 2018 | 129.96 | 131.18 | 129.37 | 130.81 | 896,429 | -0.22(-0.17%) |
Oct 02, 2018 | 130.85 | 131.63 | 129.07 | 131.03 | 1,041,248 | +0.52(+0.40%) |
Oct 01, 2018 | 129.51 | 131.07 | 128.55 | 130.51 | 815,615 | -0.52(-0.40%) |
Sep 28, 2018 | 131.78 | 132.07 | 130.29 | 131.03 | 671,795 | +0.19(+0.14%) |
Sep 27, 2018 | 132.00 | 132.15 | 129.92 | 130.85 | 745,670 | -2.34(-1.75%) |
Sep 26, 2018 | 133.11 | 133.63 | 130.59 | 133.19 | 1,082,011 | -0.01(-0.01%) |
Sep 25, 2018 | 133.75 | 134.63 | 133.05 | 133.19 | 538,014 | -0.44(-0.33%) |
Sep 24, 2018 | 136.29 | 137.37 | 133.49 | 133.64 | 951,132 | -0.66(-0.49%) |
Sep 21, 2018 | 131.98 | 134.63 | 131.79 | 134.30 | 821,701 | +1.36(+1.03%) |
Sep 20, 2018 | 133.93 | 134.67 | 132.46 | 132.94 | 917,790 | -2.88(-2.12%) |
Sep 19, 2018 | 135.63 | 137.55 | 134.93 | 135.81 | 751,451 | +0.18(+0.14%) |
Sep 18, 2018 | 137.62 | 137.73 | 134.23 | 135.63 | 965,386 | -2.18(-1.58%) |
Sep 17, 2018 | 134.52 | 138.10 | 134.26 | 137.81 | 814,683 | +3.88(+2.89%) |
Sep 14, 2018 | 133.05 | 135.00 | 132.60 | 133.93 | 824,871 | +0.55(+0.41%) |
Sep 13, 2018 | 134.41 | 134.49 | 132.64 | 133.38 | 581,366 | -2.62(-1.93%) |
Sep 12, 2018 | 135.56 | 138.32 | 135.41 | 136.00 | 1,135,386 | +0.74(+0.55%) |
Sep 11, 2018 | 138.47 | 139.14 | 134.78 | 135.26 | 689,217 | -2.03(-1.48%) |
Sep 10, 2018 | 136.66 | 138.84 | 136.52 | 137.29 | 649,498 | -0.70(-0.51%) |
Sep 07, 2018 | 139.10 | 139.21 | 135.85 | 137.99 | 1,294,113 | +0.81(+0.59%) |
Sep 06, 2018 | 134.63 | 138.91 | 134.26 | 137.18 | 1,404,931 | +2.47(+1.84%) |
Sep 05, 2018 | 131.72 | 135.52 | 131.72 | 134.71 | 1,023,377 | +3.54(+2.70%) |