Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 139.77 | 140.21 | 138.03 | 138.87 | 15,529,147 | -2.19(-1.55%) |
Sep 27, 2019 | 140.35 | 141.68 | 140.16 | 141.06 | 9,665,900 | -0.73(-0.51%) |
Sep 26, 2019 | 142.19 | 142.57 | 141.56 | 141.79 | 8,801,984 | -0.04(-0.03%) |
Sep 25, 2019 | 144.08 | 144.29 | 141.44 | 141.83 | 11,996,005 | -2.47(-1.71%) |
Sep 24, 2019 | 143.21 | 144.77 | 142.88 | 144.30 | 10,620,811 | +0.55(+0.38%) |
Sep 23, 2019 | 143.22 | 143.94 | 143.07 | 143.75 | 9,034,047 | +0.80(+0.56%) |
Sep 20, 2019 | 141.61 | 143.03 | 141.46 | 142.95 | 12,276,500 | +1.67(+1.18%) |
Sep 19, 2019 | 141.57 | 141.74 | 141.09 | 141.28 | 8,062,590 | +0.57(+0.41%) |
Sep 18, 2019 | 141.93 | 142.53 | 139.81 | 140.71 | 15,070,923 | -0.89(-0.63%) |
Sep 17, 2019 | 141.82 | 142.11 | 141.22 | 141.60 | 7,046,204 | +0.28(+0.20%) |
Sep 16, 2019 | 141.60 | 142.05 | 141.02 | 141.32 | 8,093,068 | +1.17(+0.83%) |
Sep 13, 2019 | 141.73 | 141.99 | 140.06 | 140.15 | 13,451,700 | -1.17(-0.83%) |
Sep 12, 2019 | 142.68 | 143.10 | 141.11 | 141.32 | 12,673,687 | +0.29(+0.21%) |
Sep 11, 2019 | 140.34 | 141.26 | 140.28 | 141.03 | 7,442,067 | +0.85(+0.61%) |
Sep 10, 2019 | 141.23 | 141.52 | 140.16 | 140.18 | 12,619,644 | -1.21(-0.86%) |
Sep 09, 2019 | 142.37 | 142.46 | 141.18 | 141.39 | 11,318,104 | -0.53(-0.37%) |
Sep 06, 2019 | 143.64 | 144.06 | 141.86 | 141.92 | 14,175,200 | -1.22(-0.85%) |
Sep 05, 2019 | 144.98 | 145.01 | 142.00 | 143.14 | 20,295,936 | -3.52(-2.40%) |
Sep 04, 2019 | 145.54 | 146.82 | 145.50 | 146.66 | 11,291,184 | +0.91(+0.62%) |
Sep 03, 2019 | 144.96 | 146.13 | 144.74 | 145.75 | 15,617,552 | +2.00(+1.39%) |
Aug 30, 2019 | 143.84 | 144.88 | 143.02 | 143.75 | 9,642,500 | -0.37(-0.26%) |
Aug 29, 2019 | 145.40 | 145.49 | 143.28 | 144.12 | 14,762,980 | -1.04(-0.72%) |
Aug 28, 2019 | 145.39 | 145.68 | 144.64 | 145.16 | 11,453,905 | -0.41(-0.28%) |
Aug 27, 2019 | 144.30 | 145.68 | 144.27 | 145.57 | 12,855,777 | +1.38(+0.96%) |
Aug 26, 2019 | 144.35 | 144.97 | 143.91 | 144.19 | 12,197,311 | +0.02(+0.01%) |
Aug 23, 2019 | 141.84 | 144.33 | 141.64 | 144.17 | 20,290,500 | +2.77(+1.96%) |
Aug 22, 2019 | 141.39 | 141.90 | 141.17 | 141.40 | 6,847,247 | -0.36(-0.25%) |
Aug 21, 2019 | 141.62 | 142.17 | 141.46 | 141.76 | 8,118,632 | -0.45(-0.32%) |
Aug 20, 2019 | 141.77 | 142.26 | 141.60 | 142.21 | 7,479,077 | +1.10(+0.78%) |
Aug 19, 2019 | 141.33 | 141.79 | 140.85 | 141.11 | 10,555,280 | -1.67(-1.17%) |
Aug 16, 2019 | 142.75 | 143.13 | 141.80 | 142.78 | 12,184,400 | -0.92(-0.64%) |
Aug 15, 2019 | 142.96 | 144.02 | 142.61 | 143.70 | 13,496,696 | +0.95(+0.67%) |
Aug 14, 2019 | 142.90 | 143.75 | 142.05 | 142.75 | 20,667,780 | +0.97(+0.68%) |
Aug 13, 2019 | 143.17 | 143.29 | 139.35 | 141.78 | 29,929,950 | -0.85(-0.60%) |
Aug 12, 2019 | 141.67 | 143.38 | 141.64 | 142.63 | 14,358,056 | +1.37(+0.97%) |
Aug 09, 2019 | 141.28 | 142.03 | 140.96 | 141.26 | 9,485,900 | -0.47(-0.33%) |
Aug 08, 2019 | 140.90 | 142.37 | 140.71 | 141.73 | 13,102,765 | +0.71(+0.50%) |
Aug 07, 2019 | 141.28 | 142.47 | 140.88 | 141.02 | 26,666,360 | +2.11(+1.52%) |
Aug 06, 2019 | 138.33 | 139.03 | 138.01 | 138.91 | 9,460,866 | +1.12(+0.81%) |
Aug 05, 2019 | 137.93 | 138.64 | 137.05 | 137.79 | 17,504,190 | +1.90(+1.40%) |
Aug 02, 2019 | 135.39 | 136.60 | 135.37 | 135.89 | 13,753,200 | -0.52(-0.38%) |
Aug 01, 2019 | 132.42 | 136.43 | 132.30 | 136.41 | 27,709,368 | +3.20(+2.40%) |
Jul 31, 2019 | 135.03 | 135.42 | 133.02 | 133.21 | 18,796,472 | -1.77(-1.31%) |
Jul 30, 2019 | 134.76 | 135.18 | 134.41 | 134.98 | 9,456,033 | +0.45(+0.33%) |
Jul 29, 2019 | 134.06 | 134.73 | 133.44 | 134.53 | 9,161,643 | +0.89(+0.67%) |
Jul 26, 2019 | 134.24 | 134.29 | 133.59 | 133.64 | 6,249,900 | +0.22(+0.16%) |
Jul 25, 2019 | 134.24 | 134.28 | 133.09 | 133.42 | 11,707,739 | -0.95(-0.71%) |
Jul 24, 2019 | 134.59 | 134.84 | 133.98 | 134.37 | 6,715,116 | +0.68(+0.51%) |
Jul 23, 2019 | 134.43 | 134.95 | 133.56 | 133.69 | 9,981,070 | -0.76(-0.57%) |
Jul 22, 2019 | 134.56 | 134.82 | 134.32 | 134.45 | 7,570,596 | -0.02(-0.01%) |
Jul 19, 2019 | 135.45 | 136.03 | 133.97 | 134.47 | 18,079,100 | -2.01(-1.47%) |
Jul 18, 2019 | 133.83 | 136.63 | 133.61 | 136.48 | 18,461,340 | +1.90(+1.41%) |
Jul 17, 2019 | 133.00 | 134.60 | 132.89 | 134.58 | 11,287,667 | +2.18(+1.65%) |
Jul 16, 2019 | 133.18 | 133.30 | 132.13 | 132.40 | 7,964,766 | -1.13(-0.85%) |
Jul 15, 2019 | 133.18 | 133.53 | 132.80 | 133.53 | 4,026,533 | +0.00(+0.00%) |
Jul 12, 2019 | 132.89 | 133.69 | 132.53 | 133.53 | 6,309,400 | +0.83(+0.63%) |
Jul 11, 2019 | 133.58 | 133.70 | 132.41 | 132.70 | 7,534,681 | -1.13(-0.84%) |
Jul 10, 2019 | 132.94 | 133.87 | 132.35 | 133.83 | 13,912,831 | +2.08(+1.58%) |
Jul 09, 2019 | 131.43 | 132.10 | 131.16 | 131.75 | 6,633,050 | +0.46(+0.35%) |
Jul 08, 2019 | 132.18 | 132.34 | 131.28 | 131.29 | 8,028,344 | -0.85(-0.64%) |
Jul 05, 2019 | 131.46 | 132.32 | 130.81 | 132.14 | 11,536,500 | -1.49(-1.12%) |
Jul 03, 2019 | 133.61 | 134.10 | 133.23 | 133.63 | 6,351,500 | +0.22(+0.16%) |
Jul 02, 2019 | 131.37 | 133.63 | 131.16 | 133.41 | 13,255,986 | +2.79(+2.14%) |
Jul 01, 2019 | 131.56 | 131.76 | 130.55 | 130.62 | 13,369,361 | -2.58(-1.94%) |
Jun 28, 2019 | 133.05 | 133.34 | 132.61 | 133.20 | 8,076,900 | +0.36(+0.27%) |
Jun 27, 2019 | 132.38 | 132.97 | 132.26 | 132.84 | 8,367,645 | -0.13(-0.10%) |
Jun 26, 2019 | 132.99 | 133.55 | 132.41 | 132.97 | 12,013,662 | -1.23(-0.92%) |
Jun 25, 2019 | 134.90 | 135.55 | 133.21 | 134.20 | 24,771,278 | +0.26(+0.19%) |
Jun 24, 2019 | 132.77 | 134.04 | 132.58 | 133.94 | 17,847,260 | +1.96(+1.49%) |
Jun 21, 2019 | 131.77 | 132.17 | 131.07 | 131.98 | 15,068,000 | +0.87(+0.66%) |
Jun 20, 2019 | 130.41 | 131.49 | 130.18 | 131.11 | 18,633,348 | +3.22(+2.52%) |
Jun 19, 2019 | 126.77 | 127.99 | 126.70 | 127.89 | 11,654,831 | +0.77(+0.61%) |
Jun 18, 2019 | 127.58 | 127.75 | 126.39 | 127.12 | 10,309,428 | +0.64(+0.51%) |
Jun 17, 2019 | 126.70 | 126.77 | 126.17 | 126.48 | 4,679,795 | -0.08(-0.06%) |
Jun 14, 2019 | 127.21 | 127.63 | 126.26 | 126.56 | 9,226,400 | -0.04(-0.03%) |
Jun 13, 2019 | 126.03 | 126.77 | 125.96 | 126.60 | 5,373,748 | +0.77(+0.61%) |
Jun 12, 2019 | 125.60 | 126.20 | 125.56 | 125.83 | 5,756,028 | +0.65(+0.52%) |
Jun 11, 2019 | 124.94 | 125.40 | 124.88 | 125.18 | 4,757,831 | -0.15(-0.12%) |
Jun 10, 2019 | 125.46 | 125.53 | 125.07 | 125.33 | 5,409,857 | -1.26(-1.00%) |
Jun 07, 2019 | 126.79 | 127.25 | 126.32 | 126.59 | 8,145,800 | +0.71(+0.56%) |
Jun 06, 2019 | 125.93 | 126.45 | 125.80 | 125.88 | 5,551,354 | +0.41(+0.33%) |
Jun 05, 2019 | 126.18 | 126.37 | 125.24 | 125.47 | 7,637,880 | +0.32(+0.26%) |
Jun 04, 2019 | 124.88 | 125.42 | 124.61 | 125.15 | 7,996,503 | +0.04(+0.03%) |
Jun 03, 2019 | 124.09 | 125.34 | 123.90 | 125.11 | 14,173,052 | +1.78(+1.44%) |
May 31, 2019 | 122.55 | 123.40 | 122.31 | 123.33 | 15,367,000 | +1.64(+1.35%) |
May 30, 2019 | 120.97 | 121.69 | 120.80 | 121.69 | 7,756,773 | +0.83(+0.69%) |
May 29, 2019 | 121.11 | 121.26 | 120.75 | 120.86 | 3,508,599 | +0.03(+0.02%) |
May 28, 2019 | 120.80 | 120.84 | 120.46 | 120.83 | 3,987,274 | -0.47(-0.39%) |
May 24, 2019 | 121.13 | 121.31 | 120.89 | 121.30 | 2,154,800 | +0.13(+0.11%) |
May 23, 2019 | 120.82 | 121.52 | 120.77 | 121.17 | 5,914,217 | +0.93(+0.77%) |
May 22, 2019 | 120.35 | 120.50 | 120.19 | 120.24 | 3,741,805 | -0.12(-0.10%) |
May 21, 2019 | 120.08 | 120.36 | 119.83 | 120.36 | 3,845,652 | -0.28(-0.23%) |
May 20, 2019 | 120.51 | 120.74 | 120.42 | 120.64 | 4,345,803 | -0.01(-0.01%) |
May 17, 2019 | 121.03 | 121.06 | 120.33 | 120.65 | 6,589,300 | -0.86(-0.71%) |
May 16, 2019 | 122.03 | 122.07 | 121.19 | 121.51 | 6,349,454 | -0.88(-0.72%) |
May 15, 2019 | 122.71 | 122.77 | 122.22 | 122.39 | 10,298,361 | -0.07(-0.06%) |
May 14, 2019 | 122.60 | 122.66 | 122.12 | 122.46 | 5,556,105 | -0.21(-0.17%) |
May 13, 2019 | 122.63 | 122.85 | 122.33 | 122.67 | 11,130,827 | +1.24(+1.02%) |
May 10, 2019 | 121.41 | 121.73 | 121.30 | 121.43 | 4,586,300 | +0.23(+0.19%) |
May 09, 2019 | 120.96 | 121.62 | 120.86 | 121.20 | 5,015,493 | +0.29(+0.24%) |
May 08, 2019 | 121.54 | 121.54 | 120.77 | 120.91 | 4,178,965 | -0.30(-0.25%) |
May 07, 2019 | 121.02 | 121.42 | 120.91 | 121.21 | 4,010,454 | +0.40(+0.33%) |
May 06, 2019 | 120.61 | 121.12 | 120.54 | 120.81 | 3,479,513 | +0.16(+0.13%) |
May 03, 2019 | 120.56 | 121.08 | 120.47 | 120.65 | 8,414,500 | +0.71(+0.59%) |
May 02, 2019 | 119.69 | 120.11 | 119.54 | 119.94 | 6,759,624 | -0.46(-0.38%) |
May 01, 2019 | 121.03 | 121.55 | 120.18 | 120.40 | 12,331,511 | -0.80(-0.66%) |
Apr 30, 2019 | 120.89 | 121.36 | 120.85 | 121.20 | 4,758,471 | +0.37(+0.31%) |
Apr 29, 2019 | 120.88 | 120.91 | 120.67 | 120.83 | 4,469,721 | -0.54(-0.44%) |
Apr 26, 2019 | 121.26 | 121.67 | 121.22 | 121.37 | 6,022,700 | +0.80(+0.66%) |
Apr 25, 2019 | 120.72 | 121.10 | 120.50 | 120.57 | 4,836,857 | +0.10(+0.08%) |
Apr 24, 2019 | 120.06 | 120.72 | 120.04 | 120.47 | 4,172,969 | +0.35(+0.29%) |
Apr 23, 2019 | 119.67 | 120.20 | 119.55 | 120.12 | 5,574,862 | -0.25(-0.21%) |
Apr 22, 2019 | 120.46 | 120.50 | 120.27 | 120.37 | 2,251,145 | +0.00(+0.00%) |
Apr 18, 2019 | 120.24 | 120.54 | 120.15 | 120.37 | 4,090,400 | +0.09(+0.07%) |
Apr 17, 2019 | 120.46 | 120.51 | 120.19 | 120.28 | 4,693,864 | -0.23(-0.19%) |
Apr 16, 2019 | 120.38 | 120.63 | 120.19 | 120.51 | 10,097,061 | -1.09(-0.90%) |
Apr 15, 2019 | 121.20 | 121.82 | 121.09 | 121.60 | 4,252,737 | -0.23(-0.19%) |
Apr 12, 2019 | 121.96 | 122.31 | 121.80 | 121.83 | 5,272,800 | -0.12(-0.10%) |
Apr 11, 2019 | 122.54 | 122.75 | 121.79 | 121.95 | 11,694,499 | -1.58(-1.28%) |
Apr 10, 2019 | 123.22 | 123.77 | 123.19 | 123.53 | 6,344,024 | +0.38(+0.31%) |
Apr 09, 2019 | 123.26 | 123.35 | 123.03 | 123.15 | 4,622,165 | +0.64(+0.52%) |
Apr 08, 2019 | 122.97 | 123.02 | 122.40 | 122.51 | 4,270,934 | +0.53(+0.43%) |
Apr 05, 2019 | 121.88 | 122.13 | 121.66 | 121.98 | 5,114,400 | -0.13(-0.11%) |
Apr 04, 2019 | 121.10 | 122.24 | 120.96 | 122.11 | 7,508,759 | +0.31(+0.25%) |
Apr 03, 2019 | 121.73 | 122.01 | 121.68 | 121.80 | 6,152,549 | -0.18(-0.15%) |
Apr 02, 2019 | 121.72 | 122.01 | 121.68 | 121.98 | 4,474,952 | +0.45(+0.37%) |
Apr 01, 2019 | 122.40 | 122.43 | 121.46 | 121.53 | 13,547,512 | -0.48(-0.39%) |
Mar 29, 2019 | 122.64 | 122.75 | 122.01 | 122.01 | 7,094,200 | +0.11(+0.09%) |
Mar 28, 2019 | 122.28 | 122.36 | 121.71 | 121.90 | 11,877,737 | -1.75(-1.42%) |
Mar 27, 2019 | 124.35 | 124.38 | 123.56 | 123.65 | 6,589,111 | -0.65(-0.52%) |
Mar 26, 2019 | 124.48 | 124.51 | 124.07 | 124.30 | 5,056,224 | -0.62(-0.50%) |
Mar 25, 2019 | 124.56 | 125.11 | 124.48 | 124.92 | 7,285,716 | +0.95(+0.77%) |
Mar 22, 2019 | 123.93 | 124.22 | 123.73 | 123.97 | 5,874,000 | +0.29(+0.23%) |
Mar 21, 2019 | 124.36 | 124.37 | 123.11 | 123.68 | 7,739,760 | -0.50(-0.40%) |
Mar 20, 2019 | 123.66 | 124.42 | 122.65 | 124.18 | 11,303,273 | +0.80(+0.65%) |
Mar 19, 2019 | 123.72 | 123.79 | 123.34 | 123.38 | 6,558,679 | +0.34(+0.28%) |
Mar 18, 2019 | 123.30 | 123.40 | 122.89 | 123.04 | 7,782,555 | +0.07(+0.06%) |
Mar 15, 2019 | 123.06 | 123.40 | 122.91 | 122.97 | 9,412,000 | +0.56(+0.46%) |
Mar 14, 2019 | 122.33 | 122.54 | 122.12 | 122.41 | 6,778,443 | -1.43(-1.15%) |
Mar 13, 2019 | 123.56 | 123.88 | 123.43 | 123.84 | 7,377,297 | +0.86(+0.70%) |
Mar 12, 2019 | 122.54 | 123.03 | 122.40 | 122.98 | 6,289,209 | +0.74(+0.61%) |
Mar 11, 2019 | 122.52 | 122.54 | 121.92 | 122.24 | 6,708,529 | -0.60(-0.49%) |
Mar 08, 2019 | 122.70 | 122.89 | 122.37 | 122.84 | 10,427,700 | +1.33(+1.09%) |
Mar 07, 2019 | 121.27 | 121.71 | 121.18 | 121.51 | 6,087,268 | -0.10(-0.08%) |
Mar 06, 2019 | 121.43 | 121.64 | 121.26 | 121.61 | 4,815,883 | -0.11(-0.09%) |
Mar 05, 2019 | 121.38 | 121.73 | 121.03 | 121.72 | 7,118,348 | +0.16(+0.13%) |
Mar 04, 2019 | 121.56 | 121.85 | 121.18 | 121.56 | 10,270,321 | -0.32(-0.26%) |
Mar 01, 2019 | 123.48 | 123.96 | 121.87 | 121.88 | 16,411,700 | -2.11(-1.70%) |
Feb 28, 2019 | 124.71 | 124.71 | 123.98 | 123.99 | 7,810,430 | -0.70(-0.56%) |
Feb 27, 2019 | 125.17 | 125.23 | 124.40 | 124.69 | 7,926,646 | -0.89(-0.71%) |
Feb 26, 2019 | 125.33 | 125.62 | 125.05 | 125.58 | 5,153,432 | +0.21(+0.17%) |
Feb 25, 2019 | 125.78 | 125.90 | 125.23 | 125.37 | 4,882,390 | -0.13(-0.10%) |
Feb 22, 2019 | 125.53 | 125.95 | 125.39 | 125.50 | 5,439,300 | +0.45(+0.36%) |
Feb 21, 2019 | 126.15 | 126.22 | 125.05 | 125.05 | 8,624,016 | -1.43(-1.13%) |
Feb 20, 2019 | 127.00 | 127.21 | 126.31 | 126.48 | 8,885,409 | -0.22(-0.17%) |
Feb 19, 2019 | 125.98 | 126.79 | 125.93 | 126.70 | 15,612,485 | +1.90(+1.52%) |
Feb 15, 2019 | 124.59 | 125.00 | 124.18 | 124.80 | 12,190,100 | +0.74(+0.60%) |
Feb 14, 2019 | 123.84 | 124.20 | 123.53 | 124.06 | 6,274,967 | +0.69(+0.56%) |
Feb 13, 2019 | 123.84 | 124.55 | 123.31 | 123.37 | 7,621,709 | -0.49(-0.40%) |
Feb 12, 2019 | 123.96 | 124.03 | 123.61 | 123.86 | 4,270,449 | +0.26(+0.21%) |
Feb 11, 2019 | 123.19 | 123.82 | 123.19 | 123.60 | 4,821,792 | -0.61(-0.49%) |
Feb 08, 2019 | 124.05 | 124.33 | 123.98 | 124.21 | 4,235,200 | +0.47(+0.38%) |
Feb 07, 2019 | 123.80 | 123.95 | 123.44 | 123.74 | 5,934,989 | +0.30(+0.24%) |
Feb 06, 2019 | 124.16 | 124.19 | 123.40 | 123.44 | 6,594,637 | -0.84(-0.68%) |
Feb 05, 2019 | 124.29 | 124.42 | 124.05 | 124.28 | 6,291,227 | +0.32(+0.26%) |
Feb 04, 2019 | 123.99 | 124.29 | 123.82 | 123.96 | 6,878,901 | -0.54(-0.43%) |
Feb 01, 2019 | 124.89 | 125.05 | 124.37 | 124.50 | 12,485,400 | -0.25(-0.20%) |
Jan 31, 2019 | 125.18 | 125.23 | 124.62 | 124.75 | 10,208,416 | +0.06(+0.05%) |
Jan 30, 2019 | 123.91 | 125.07 | 123.70 | 124.69 | 12,099,685 | +0.71(+0.57%) |
Jan 29, 2019 | 123.71 | 124.00 | 123.46 | 123.98 | 11,608,641 | +0.69(+0.56%) |
Jan 28, 2019 | 122.75 | 123.29 | 122.72 | 123.29 | 8,518,905 | +0.43(+0.35%) |
Jan 25, 2019 | 122.02 | 122.91 | 122.02 | 122.86 | 11,103,300 | +1.77(+1.46%) |
Jan 24, 2019 | 121.16 | 121.36 | 120.92 | 121.09 | 5,656,840 | -0.19(-0.16%) |
Jan 23, 2019 | 120.96 | 121.54 | 120.86 | 121.28 | 5,223,778 | -0.17(-0.14%) |
Jan 22, 2019 | 121.18 | 121.50 | 120.90 | 121.45 | 7,896,518 | +0.43(+0.36%) |
Jan 18, 2019 | 121.23 | 121.52 | 121.02 | 121.02 | 10,896,300 | -1.09(-0.89%) |
Jan 17, 2019 | 122.03 | 122.26 | 121.81 | 122.11 | 8,555,641 | -0.16(-0.13%) |
Jan 16, 2019 | 122.04 | 122.44 | 122.02 | 122.27 | 6,875,412 | +0.39(+0.32%) |
Jan 15, 2019 | 122.28 | 122.38 | 121.62 | 121.88 | 7,512,533 | -0.21(-0.17%) |
Jan 14, 2019 | 122.15 | 122.24 | 121.87 | 122.09 | 6,476,358 | +0.29(+0.24%) |
Jan 11, 2019 | 121.74 | 122.05 | 121.66 | 121.80 | 8,622,600 | +0.21(+0.17%) |
Jan 10, 2019 | 121.98 | 122.18 | 121.57 | 121.59 | 6,671,964 | -0.72(-0.59%) |
Jan 09, 2019 | 121.45 | 122.33 | 121.44 | 122.31 | 10,553,830 | +0.78(+0.64%) |
Jan 08, 2019 | 121.15 | 121.71 | 121.06 | 121.53 | 7,643,123 | -0.33(-0.27%) |
Jan 07, 2019 | 122.16 | 122.22 | 121.57 | 121.86 | 7,471,705 | +0.42(+0.35%) |
Jan 04, 2019 | 121.32 | 121.60 | 120.69 | 121.44 | 13,334,300 | -0.99(-0.81%) |
Jan 03, 2019 | 121.78 | 122.46 | 121.73 | 122.43 | 15,435,356 | +1.10(+0.91%) |
Jan 02, 2019 | 121.35 | 121.75 | 120.88 | 121.33 | 12,744,915 | +0.08(+0.07%) |
Dec 31, 2018 | 120.98 | 121.26 | 120.83 | 121.25 | 8,449,400 | +0.19(+0.16%) |
Dec 28, 2018 | 120.80 | 121.08 | 120.72 | 121.06 | 6,864,800 | +0.49(+0.41%) |
Dec 27, 2018 | 120.57 | 120.89 | 120.14 | 120.57 | 11,871,955 | +0.91(+0.76%) |
Dec 26, 2018 | 120.62 | 121.00 | 119.57 | 119.66 | 14,282,628 | -0.36(-0.30%) |
Dec 24, 2018 | 119.57 | 120.14 | 119.57 | 120.02 | 9,736,300 | +1.30(+1.10%) |
Dec 21, 2018 | 119.19 | 119.25 | 118.57 | 118.72 | 13,629,800 | -0.52(-0.44%) |
Dec 20, 2018 | 119.11 | 119.74 | 118.68 | 119.24 | 18,591,108 | +1.81(+1.54%) |
Dec 19, 2018 | 118.24 | 118.96 | 117.40 | 117.43 | 13,826,547 | -0.72(-0.61%) |
Dec 18, 2018 | 117.85 | 118.20 | 117.81 | 118.15 | 7,540,462 | +0.28(+0.24%) |
Dec 17, 2018 | 117.37 | 118.03 | 117.35 | 117.87 | 8,454,873 | +0.81(+0.69%) |
Dec 14, 2018 | 116.63 | 117.30 | 116.58 | 117.06 | 7,501,600 | -0.47(-0.40%) |
Dec 13, 2018 | 117.54 | 117.62 | 117.26 | 117.53 | 4,131,764 | -0.26(-0.22%) |
Dec 12, 2018 | 117.70 | 117.95 | 117.61 | 117.79 | 4,136,743 | +0.25(+0.21%) |
Dec 11, 2018 | 117.67 | 117.89 | 117.35 | 117.54 | 6,395,391 | -0.14(-0.12%) |
Dec 10, 2018 | 117.70 | 117.94 | 117.42 | 117.68 | 8,117,921 | -0.41(-0.35%) |
Dec 07, 2018 | 117.62 | 118.23 | 117.54 | 118.09 | 10,402,900 | +0.95(+0.81%) |
Dec 06, 2018 | 117.38 | 117.68 | 116.92 | 117.14 | 9,257,162 | +0.02(+0.02%) |
Dec 04, 2018 | 117.37 | 117.39 | 116.93 | 117.12 | 7,186,400 | +0.71(+0.61%) |
Dec 03, 2018 | 116.60 | 116.77 | 116.29 | 116.41 | 8,463,202 | +0.87(+0.75%) |
Nov 30, 2018 | 115.42 | 115.66 | 115.04 | 115.54 | 8,169,500 | -0.20(-0.17%) |
Nov 29, 2018 | 115.97 | 116.24 | 115.56 | 115.74 | 6,479,338 | +0.36(+0.31%) |
Nov 28, 2018 | 114.76 | 116.07 | 114.59 | 115.38 | 13,788,767 | +0.43(+0.37%) |
Nov 27, 2018 | 115.55 | 115.63 | 114.60 | 114.95 | 9,671,086 | -0.69(-0.60%) |
Nov 26, 2018 | 115.84 | 115.87 | 115.53 | 115.64 | 4,015,968 | -0.13(-0.11%) |
Nov 23, 2018 | 115.76 | 115.88 | 115.58 | 115.77 | 3,726,600 | -0.09(-0.08%) |
Nov 21, 2018 | 115.86 | 115.86 | 115.86 | 0 | +0.19(+0.16%) | |
Nov 20, 2018 | 115.94 | 115.95 | 115.37 | 115.67 | 9,075,103 | +0.00(+0.00%) |
Nov 19, 2018 | 115.45 | 115.92 | 115.37 | 115.67 | 8,508,305 | +0.05(+0.04%) |
Nov 16, 2018 | 115.83 | 115.88 | 115.37 | 115.62 | 8,576,900 | +0.85(+0.74%) |
Nov 15, 2018 | 114.83 | 114.99 | 114.56 | 114.77 | 8,840,287 | +0.13(+0.11%) |
Nov 14, 2018 | 113.53 | 115.06 | 113.46 | 114.64 | 13,940,778 | +0.94(+0.83%) |
Nov 13, 2018 | 113.72 | 113.93 | 113.42 | 113.70 | 9,308,960 | +0.04(+0.04%) |
Nov 12, 2018 | 114.01 | 114.05 | 113.58 | 113.66 | 7,498,571 | -0.82(-0.72%) |
Nov 09, 2018 | 114.60 | 114.75 | 114.14 | 114.48 | 14,159,400 | -1.30(-1.12%) |
Nov 08, 2018 | 115.77 | 116.15 | 115.50 | 115.78 | 7,638,817 | -0.25(-0.22%) |
Nov 07, 2018 | 116.26 | 116.35 | 115.90 | 116.03 | 8,390,845 | -0.01(-0.01%) |
Nov 06, 2018 | 116.44 | 116.53 | 115.74 | 116.04 | 7,267,812 | -0.33(-0.28%) |
Nov 05, 2018 | 116.28 | 116.67 | 116.23 | 116.37 | 6,289,439 | -0.28(-0.24%) |
Nov 02, 2018 | 116.61 | 116.98 | 116.39 | 116.65 | 8,796,900 | +0.02(+0.02%) |
Nov 01, 2018 | 116.33 | 117.07 | 116.18 | 116.63 | 13,662,311 | +1.48(+1.29%) |
Oct 31, 2018 | 114.89 | 115.17 | 114.66 | 115.15 | 11,409,246 | -0.65(-0.56%) |
Oct 30, 2018 | 115.85 | 116.04 | 115.64 | 115.80 | 7,233,354 | -0.51(-0.44%) |
Oct 29, 2018 | 116.41 | 116.54 | 115.84 | 116.31 | 8,741,895 | -0.46(-0.39%) |
Oct 26, 2018 | 116.83 | 117.65 | 116.46 | 116.77 | 15,733,100 | +0.37(+0.32%) |
Oct 25, 2018 | 116.58 | 116.73 | 116.19 | 116.40 | 8,303,235 | -0.26(-0.22%) |
Oct 24, 2018 | 116.38 | 116.72 | 116.11 | 116.66 | 8,562,543 | +0.27(+0.23%) |
Oct 23, 2018 | 117.16 | 117.25 | 116.33 | 116.39 | 12,704,177 | +0.68(+0.59%) |
Oct 22, 2018 | 115.57 | 115.78 | 115.43 | 115.71 | 5,200,759 | -0.30(-0.26%) |
Oct 19, 2018 | 116.23 | 116.24 | 115.96 | 116.01 | 7,453,900 | +0.09(+0.08%) |
Oct 18, 2018 | 115.83 | 116.41 | 115.63 | 115.92 | 7,964,069 | +0.13(+0.11%) |
Oct 17, 2018 | 115.89 | 116.33 | 115.68 | 115.79 | 7,078,155 | -0.01(-0.01%) |
Oct 16, 2018 | 116.49 | 116.60 | 115.80 | 115.80 | 9,531,769 | -0.20(-0.17%) |
Oct 15, 2018 | 116.12 | 116.53 | 115.89 | 116.00 | 11,826,156 | +0.77(+0.67%) |
Oct 12, 2018 | 115.58 | 115.71 | 115.08 | 115.23 | 12,939,300 | -0.55(-0.48%) |
Oct 11, 2018 | 114.20 | 116.04 | 114.09 | 115.78 | 26,808,668 | +2.90(+2.57%) |
Oct 10, 2018 | 112.47 | 112.96 | 112.25 | 112.88 | 10,570,338 | +0.28(+0.25%) |
Oct 09, 2018 | 112.37 | 112.67 | 111.97 | 112.60 | 8,352,255 | +0.06(+0.05%) |
Oct 08, 2018 | 112.25 | 112.59 | 111.90 | 112.54 | 12,111,098 | -1.26(-1.11%) |
Oct 05, 2018 | 113.81 | 114.10 | 113.57 | 113.80 | 7,994,400 | +0.32(+0.28%) |
Oct 04, 2018 | 113.83 | 114.19 | 113.25 | 113.48 | 6,615,612 | +0.06(+0.05%) |
Oct 03, 2018 | 113.87 | 114.05 | 113.26 | 113.42 | 6,674,517 | -0.45(-0.40%) |
Oct 02, 2018 | 113.70 | 114.33 | 113.61 | 113.87 | 10,776,882 | +1.30(+1.15%) |