Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 107.20 | 108.40 | 101.40 | 102.20 | 56,895 | -2.80(-2.67%) |
Mar 28, 2019 | 101.20 | 106.30 | 101.20 | 105.00 | 56,125 | +3.20(+3.14%) |
Mar 27, 2019 | 104.60 | 105.90 | 100.40 | 101.80 | 59,520 | -2.80(-2.68%) |
Mar 26, 2019 | 108.20 | 109.20 | 103.40 | 104.60 | 66,603 | -1.40(-1.32%) |
Mar 25, 2019 | 108.60 | 108.60 | 103.00 | 106.00 | 51,016 | -3.40(-3.11%) |
Mar 22, 2019 | 118.80 | 119.60 | 107.40 | 109.40 | 49,540 | -12.00(-9.88%) |
Mar 21, 2019 | 120.60 | 122.90 | 118.60 | 121.40 | 34,831 | -0.20(-0.16%) |
Mar 20, 2019 | 116.20 | 124.90 | 116.20 | 121.60 | 43,325 | +4.60(+3.93%) |
Mar 19, 2019 | 122.80 | 124.00 | 115.80 | 117.00 | 61,424 | -4.40(-3.62%) |
Mar 18, 2019 | 120.20 | 122.60 | 119.00 | 121.40 | 60,641 | +1.80(+1.51%) |
Mar 15, 2019 | 118.80 | 125.60 | 118.80 | 119.60 | 184,985 | +0.60(+0.50%) |
Mar 14, 2019 | 118.00 | 128.80 | 117.20 | 119.00 | 87,333 | +6.00(+5.31%) |
Mar 13, 2019 | 113.80 | 116.20 | 112.00 | 113.00 | 45,411 | +1.00(+0.89%) |
Mar 12, 2019 | 106.60 | 114.40 | 106.20 | 112.00 | 42,872 | +5.80(+5.46%) |
Mar 11, 2019 | 101.60 | 106.40 | 100.03 | 106.20 | 41,930 | +5.60(+5.57%) |
Mar 08, 2019 | 103.40 | 103.40 | 99.10 | 100.60 | 43,570 | -4.80(-4.55%) |
Mar 07, 2019 | 106.40 | 108.00 | 103.00 | 105.40 | 28,788 | -1.20(-1.13%) |
Mar 06, 2019 | 114.00 | 114.00 | 105.40 | 106.60 | 48,470 | -8.40(-7.30%) |
Mar 05, 2019 | 118.80 | 119.40 | 112.80 | 115.00 | 39,766 | -3.60(-3.04%) |
Mar 04, 2019 | 119.40 | 122.40 | 115.60 | 118.60 | 44,887 | +0.40(+0.34%) |
Mar 01, 2019 | 117.80 | 121.00 | 117.40 | 118.20 | 34,760 | +1.60(+1.37%) |
Feb 28, 2019 | 120.60 | 120.60 | 113.60 | 116.60 | 35,564 | -3.80(-3.16%) |
Feb 27, 2019 | 119.40 | 122.60 | 116.60 | 120.40 | 36,891 | +1.60(+1.35%) |
Feb 26, 2019 | 120.80 | 123.80 | 118.00 | 118.80 | 43,346 | -2.40(-1.98%) |
Feb 25, 2019 | 121.60 | 125.60 | 120.00 | 121.20 | 35,941 | -3.20(-2.57%) |
Feb 22, 2019 | 126.80 | 128.80 | 122.60 | 124.40 | 30,860 | -0.80(-0.64%) |
Feb 21, 2019 | 132.60 | 132.60 | 121.60 | 125.20 | 61,813 | -7.20(-5.44%) |
Feb 20, 2019 | 131.40 | 133.80 | 130.10 | 132.40 | 48,282 | +1.20(+0.91%) |
Feb 19, 2019 | 130.20 | 135.60 | 129.00 | 131.20 | 56,200 | -0.60(-0.46%) |
Feb 15, 2019 | 129.60 | 133.80 | 128.90 | 131.80 | 56,985 | +3.40(+2.65%) |
Feb 14, 2019 | 126.40 | 131.20 | 124.40 | 128.40 | 59,951 | +1.60(+1.26%) |
Feb 13, 2019 | 136.20 | 139.00 | 123.20 | 126.80 | 140,519 | -9.00(-6.63%) |
Feb 12, 2019 | 136.20 | 140.00 | 132.60 | 135.80 | 145,137 | +2.60(+1.95%) |
Feb 11, 2019 | 116.40 | 133.60 | 116.00 | 133.20 | 144,819 | +16.40(+14.04%) |
Feb 08, 2019 | 107.40 | 120.80 | 98.20 | 116.80 | 206,005 | +20.80(+21.67%) |
Feb 07, 2019 | 103.80 | 105.40 | 95.00 | 96.00 | 65,126 | -9.00(-8.57%) |
Feb 06, 2019 | 104.00 | 106.55 | 103.00 | 105.00 | 31,947 | +0.20(+0.19%) |
Feb 05, 2019 | 103.80 | 105.30 | 103.00 | 104.80 | 30,758 | +0.60(+0.58%) |
Feb 04, 2019 | 99.20 | 104.20 | 98.60 | 104.20 | 26,040 | +3.00(+2.96%) |
Feb 01, 2019 | 98.60 | 104.20 | 98.40 | 101.20 | 69,210 | +3.00(+3.05%) |
Jan 31, 2019 | 99.60 | 101.00 | 96.20 | 98.20 | 30,060 | -1.00(-1.01%) |
Jan 30, 2019 | 99.40 | 101.00 | 95.60 | 99.20 | 53,781 | +1.60(+1.64%) |
Jan 29, 2019 | 99.00 | 102.80 | 97.10 | 97.60 | 40,338 | -0.60(-0.61%) |
Jan 28, 2019 | 98.00 | 98.80 | 92.00 | 98.20 | 42,528 | -3.00(-2.96%) |
Jan 25, 2019 | 96.40 | 103.50 | 96.40 | 101.20 | 53,705 | +6.20(+6.53%) |
Jan 24, 2019 | 93.20 | 96.90 | 91.60 | 95.00 | 43,855 | +1.80(+1.93%) |
Jan 23, 2019 | 101.20 | 101.20 | 92.20 | 93.20 | 32,994 | -7.00(-6.99%) |
Jan 22, 2019 | 99.20 | 102.20 | 96.40 | 100.20 | 56,368 | -2.00(-1.96%) |
Jan 18, 2019 | 102.40 | 106.20 | 101.40 | 102.20 | 95,350 | +2.20(+2.20%) |
Jan 17, 2019 | 98.40 | 101.80 | 97.20 | 100.00 | 48,129 | +0.00(+0.00%) |
Jan 16, 2019 | 95.80 | 101.60 | 93.20 | 100.00 | 56,856 | -0.60(-0.60%) |
Jan 15, 2019 | 99.20 | 102.00 | 98.80 | 100.60 | 39,616 | +2.00(+2.03%) |
Jan 14, 2019 | 105.00 | 107.50 | 98.20 | 98.60 | 64,746 | -9.00(-8.36%) |
Jan 11, 2019 | 107.40 | 110.20 | 105.40 | 107.60 | 79,285 | -1.40(-1.28%) |
Jan 10, 2019 | 107.00 | 109.20 | 104.60 | 109.00 | 33,288 | +0.00(+0.00%) |
Jan 09, 2019 | 107.60 | 110.60 | 105.60 | 109.00 | 44,246 | +3.80(+3.61%) |
Jan 08, 2019 | 105.80 | 109.40 | 103.80 | 105.20 | 84,434 | +1.60(+1.54%) |
Jan 07, 2019 | 96.80 | 104.20 | 94.00 | 103.60 | 82,423 | +7.00(+7.25%) |
Jan 04, 2019 | 91.80 | 98.80 | 90.80 | 96.60 | 83,865 | +6.40(+7.10%) |
Jan 03, 2019 | 87.40 | 93.00 | 84.20 | 90.20 | 67,652 | +1.40(+1.58%) |
Jan 02, 2019 | 80.80 | 88.80 | 78.80 | 88.80 | 66,625 | +6.20(+7.51%) |
Dec 31, 2018 | 85.80 | 85.80 | 79.70 | 82.60 | 74,495 | -2.40(-2.82%) |
Dec 28, 2018 | 80.80 | 88.20 | 80.20 | 85.00 | 69,535 | +5.00(+6.25%) |
Dec 27, 2018 | 78.00 | 80.40 | 77.20 | 80.00 | 70,069 | +0.40(+0.50%) |
Dec 26, 2018 | 74.40 | 79.80 | 70.20 | 79.60 | 54,457 | +6.40(+8.74%) |
Dec 24, 2018 | 75.20 | 77.60 | 72.80 | 73.20 | 26,235 | -3.00(-3.94%) |
Dec 21, 2018 | 78.00 | 78.80 | 75.40 | 76.20 | 138,635 | -2.00(-2.56%) |
Dec 20, 2018 | 82.80 | 84.00 | 77.70 | 78.20 | 133,196 | -6.40(-7.57%) |
Dec 19, 2018 | 91.20 | 92.00 | 84.00 | 84.60 | 123,644 | -6.40(-7.03%) |
Dec 18, 2018 | 94.40 | 95.40 | 89.40 | 91.00 | 56,612 | -2.80(-2.99%) |
Dec 17, 2018 | 93.40 | 98.40 | 92.60 | 93.80 | 78,321 | +0.20(+0.21%) |
Dec 14, 2018 | 97.00 | 97.40 | 91.20 | 93.60 | 69,160 | -5.20(-5.26%) |
Dec 13, 2018 | 100.00 | 100.10 | 95.00 | 98.80 | 80,281 | -2.40(-2.37%) |
Dec 12, 2018 | 102.40 | 106.00 | 99.80 | 101.20 | 85,214 | +0.40(+0.40%) |
Dec 11, 2018 | 108.40 | 109.00 | 99.40 | 100.80 | 94,717 | -5.40(-5.08%) |
Dec 10, 2018 | 111.20 | 113.40 | 104.60 | 106.20 | 76,283 | -7.60(-6.68%) |
Dec 07, 2018 | 118.40 | 123.00 | 112.40 | 113.80 | 52,990 | -0.60(-0.52%) |
Dec 06, 2018 | 119.80 | 119.80 | 112.80 | 114.40 | 79,136 | -9.40(-7.59%) |
Dec 04, 2018 | 133.80 | 134.00 | 122.60 | 123.80 | 97,425 | -11.00(-8.16%) |
Dec 03, 2018 | 138.80 | 140.00 | 131.40 | 134.80 | 107,762 | +1.00(+0.75%) |
Nov 30, 2018 | 137.00 | 138.00 | 131.40 | 133.80 | 62,550 | -5.20(-3.74%) |
Nov 29, 2018 | 143.80 | 145.80 | 138.20 | 139.00 | 37,180 | -4.60(-3.20%) |
Nov 28, 2018 | 145.00 | 146.40 | 137.20 | 143.60 | 63,160 | -1.20(-0.83%) |
Nov 27, 2018 | 144.60 | 150.40 | 143.00 | 144.80 | 50,759 | -0.20(-0.14%) |
Nov 26, 2018 | 145.20 | 146.60 | 142.20 | 145.00 | 60,620 | +2.80(+1.97%) |
Nov 23, 2018 | 144.00 | 146.60 | 140.40 | 142.20 | 22,385 | -9.20(-6.08%) |
Nov 21, 2018 | 151.40 | 151.40 | 151.40 | 0 | +6.80(+4.70%) | |
Nov 20, 2018 | 150.00 | 150.00 | 138.20 | 144.60 | 54,596 | -9.00(-5.86%) |
Nov 19, 2018 | 149.40 | 155.40 | 149.40 | 153.60 | 45,400 | +1.20(+0.79%) |
Nov 16, 2018 | 149.60 | 153.80 | 148.60 | 152.40 | 47,225 | +2.60(+1.74%) |
Nov 15, 2018 | 143.00 | 151.60 | 141.80 | 149.80 | 48,444 | +5.20(+3.60%) |
Nov 14, 2018 | 148.00 | 149.60 | 140.50 | 144.60 | 43,781 | +1.40(+0.98%) |
Nov 13, 2018 | 149.60 | 151.40 | 143.00 | 143.20 | 50,684 | -6.60(-4.41%) |
Nov 12, 2018 | 161.20 | 162.80 | 149.10 | 149.80 | 47,380 | -10.80(-6.72%) |
Nov 09, 2018 | 162.80 | 163.40 | 153.40 | 160.60 | 84,055 | -3.20(-1.95%) |
Nov 08, 2018 | 170.00 | 170.00 | 163.40 | 163.80 | 73,632 | -7.60(-4.43%) |
Nov 07, 2018 | 169.60 | 172.00 | 164.00 | 171.40 | 59,679 | +4.40(+2.63%) |
Nov 06, 2018 | 173.80 | 175.70 | 161.80 | 167.00 | 74,110 | -6.80(-3.91%) |
Nov 05, 2018 | 179.40 | 181.00 | 169.60 | 173.80 | 43,300 | -1.80(-1.03%) |
Nov 02, 2018 | 171.80 | 176.60 | 167.80 | 175.60 | 89,135 | +6.00(+3.54%) |
Nov 01, 2018 | 180.80 | 180.80 | 166.80 | 169.60 | 86,127 | -9.60(-5.36%) |
Oct 31, 2018 | 178.60 | 181.60 | 173.60 | 179.20 | 89,762 | +3.40(+1.93%) |
Oct 30, 2018 | 159.20 | 177.20 | 158.20 | 175.80 | 85,786 | +14.00(+8.65%) |
Oct 29, 2018 | 172.00 | 172.80 | 159.40 | 161.80 | 80,268 | -10.20(-5.93%) |
Oct 26, 2018 | 167.00 | 174.10 | 162.60 | 172.00 | 70,290 | +1.20(+0.70%) |
Oct 25, 2018 | 171.00 | 174.60 | 164.80 | 170.80 | 56,976 | +5.40(+3.26%) |
Oct 24, 2018 | 173.40 | 174.00 | 165.40 | 165.40 | 79,551 | -6.60(-3.84%) |
Oct 23, 2018 | 176.00 | 176.00 | 167.20 | 172.00 | 49,523 | -12.00(-6.52%) |
Oct 22, 2018 | 185.20 | 185.20 | 179.00 | 184.00 | 29,206 | -1.60(-0.86%) |
Oct 19, 2018 | 186.40 | 195.20 | 185.60 | 185.60 | 34,905 | +0.00(+0.00%) |
Oct 18, 2018 | 197.20 | 197.80 | 184.80 | 185.60 | 131,867 | -13.80(-6.92%) |
Oct 17, 2018 | 198.60 | 201.00 | 195.80 | 199.40 | 42,309 | -1.80(-0.89%) |
Oct 16, 2018 | 196.40 | 202.00 | 192.20 | 201.20 | 45,661 | +6.20(+3.18%) |
Oct 15, 2018 | 197.00 | 197.60 | 189.00 | 195.00 | 49,072 | -1.00(-0.51%) |
Oct 12, 2018 | 193.00 | 197.80 | 188.80 | 196.00 | 60,970 | +5.80(+3.05%) |
Oct 11, 2018 | 197.20 | 200.80 | 188.00 | 190.20 | 65,612 | -10.00(-5.00%) |
Oct 10, 2018 | 225.40 | 225.60 | 199.80 | 200.20 | 73,829 | -29.60(-12.88%) |
Oct 09, 2018 | 230.00 | 233.46 | 225.60 | 229.80 | 48,506 | +2.40(+1.06%) |
Oct 08, 2018 | 221.00 | 230.00 | 216.20 | 227.40 | 52,599 | +5.00(+2.25%) |
Oct 05, 2018 | 220.00 | 224.30 | 216.60 | 222.40 | 68,745 | +2.00(+0.91%) |
Oct 04, 2018 | 221.60 | 227.40 | 220.20 | 220.40 | 74,688 | -2.60(-1.17%) |
Oct 03, 2018 | 211.80 | 228.40 | 211.60 | 223.00 | 88,552 | +11.00(+5.19%) |
Oct 02, 2018 | 216.20 | 223.20 | 210.20 | 212.00 | 64,645 | +0.20(+0.09%) |
Oct 01, 2018 | 208.80 | 213.80 | 207.00 | 211.80 | 65,814 | +4.80(+2.32%) |
Sep 28, 2018 | 208.00 | 211.00 | 204.00 | 207.00 | 32,190 | -2.00(-0.96%) |
Sep 27, 2018 | 207.00 | 215.00 | 199.00 | 209.00 | 48,289 | +1.00(+0.48%) |
Sep 26, 2018 | 217.00 | 219.00 | 207.00 | 208.00 | 50,989 | -9.00(-4.15%) |
Sep 25, 2018 | 222.00 | 223.00 | 216.00 | 217.00 | 40,947 | -3.00(-1.36%) |
Sep 24, 2018 | 226.00 | 229.00 | 218.00 | 220.00 | 35,049 | -4.00(-1.79%) |
Sep 21, 2018 | 224.00 | 226.50 | 219.50 | 224.00 | 62,480 | +0.00(+0.00%) |
Sep 20, 2018 | 228.00 | 232.00 | 222.00 | 224.00 | 42,219 | -3.00(-1.32%) |
Sep 19, 2018 | 222.00 | 233.00 | 222.00 | 227.00 | 34,156 | +3.00(+1.34%) |
Sep 18, 2018 | 221.00 | 227.00 | 219.00 | 224.00 | 39,772 | +6.00(+2.75%) |
Sep 17, 2018 | 212.00 | 226.00 | 211.00 | 218.00 | 46,658 | -10.00(-4.39%) |
Sep 14, 2018 | 222.00 | 231.00 | 217.00 | 228.00 | 42,625 | +6.00(+2.70%) |
Sep 13, 2018 | 224.00 | 227.00 | 222.00 | 222.00 | 27,652 | -5.00(-2.20%) |
Sep 12, 2018 | 222.00 | 228.00 | 221.00 | 227.00 | 29,679 | +9.00(+4.13%) |
Sep 11, 2018 | 209.00 | 221.00 | 208.00 | 218.00 | 28,736 | +7.00(+3.32%) |
Sep 10, 2018 | 206.00 | 215.00 | 205.00 | 211.00 | 27,439 | +6.00(+2.93%) |
Sep 07, 2018 | 202.00 | 209.00 | 199.00 | 205.00 | 70,765 | -3.00(-1.44%) |
Sep 06, 2018 | 225.00 | 225.33 | 206.00 | 208.00 | 45,103 | -18.00(-7.96%) |
Sep 05, 2018 | 231.00 | 231.00 | 223.50 | 226.00 | 30,588 | -7.00(-3.00%) |
Sep 04, 2018 | 240.00 | 240.00 | 231.00 | 233.00 | 13,961 | -6.00(-2.51%) |
Aug 31, 2018 | 239.00 | 239.00 | 239.00 | 0 | +4.00(+1.70%) | |
Aug 30, 2018 | 243.00 | 245.00 | 234.50 | 235.00 | 27,320 | -8.00(-3.29%) |
Aug 29, 2018 | 245.00 | 247.00 | 242.00 | 243.00 | 35,010 | -1.00(-0.41%) |
Aug 28, 2018 | 248.00 | 250.00 | 240.00 | 244.00 | 16,152 | -3.00(-1.21%) |
Aug 27, 2018 | 251.00 | 256.00 | 245.00 | 247.00 | 22,880 | -4.00(-1.59%) |
Aug 24, 2018 | 245.00 | 251.00 | 243.00 | 251.00 | 48,785 | +9.00(+3.72%) |
Aug 23, 2018 | 241.00 | 243.00 | 237.00 | 242.00 | 15,486 | +1.00(+0.41%) |
Aug 22, 2018 | 240.00 | 243.00 | 236.50 | 241.00 | 20,036 | +3.00(+1.26%) |
Aug 21, 2018 | 238.00 | 244.00 | 236.00 | 238.00 | 23,262 | +4.00(+1.71%) |
Aug 20, 2018 | 232.00 | 238.00 | 229.00 | 234.00 | 27,999 | +2.00(+0.86%) |
Aug 17, 2018 | 230.00 | 232.50 | 226.00 | 232.00 | 30,035 | +2.00(+0.87%) |
Aug 16, 2018 | 229.00 | 233.00 | 226.00 | 230.00 | 16,816 | +3.00(+1.32%) |
Aug 15, 2018 | 235.00 | 236.00 | 226.00 | 227.00 | 35,082 | -10.00(-4.22%) |
Aug 14, 2018 | 238.00 | 242.00 | 234.50 | 237.00 | 24,929 | +1.00(+0.42%) |
Aug 13, 2018 | 245.00 | 246.50 | 234.00 | 236.00 | 25,737 | -11.00(-4.45%) |
Aug 10, 2018 | 244.00 | 248.00 | 240.00 | 247.00 | 24,950 | +3.00(+1.23%) |
Aug 09, 2018 | 248.00 | 248.00 | 240.00 | 244.00 | 26,699 | -3.00(-1.21%) |
Aug 08, 2018 | 247.00 | 250.00 | 242.00 | 247.00 | 44,304 | -2.00(-0.80%) |
Aug 07, 2018 | 248.00 | 257.00 | 246.50 | 249.00 | 36,299 | +4.00(+1.63%) |
Aug 06, 2018 | 236.00 | 247.00 | 232.00 | 245.00 | 40,341 | +9.00(+3.81%) |
Aug 03, 2018 | 244.00 | 251.00 | 234.00 | 236.00 | 29,790 | -9.00(-3.67%) |
Aug 02, 2018 | 246.00 | 252.00 | 241.00 | 245.00 | 47,307 | -2.00(-0.81%) |
Aug 01, 2018 | 224.00 | 260.00 | 224.00 | 247.00 | 55,204 | -16.00(-6.08%) |
Jul 31, 2018 | 247.00 | 265.00 | 232.00 | 263.00 | 120,263 | +22.00(+9.13%) |
Jul 30, 2018 | 235.00 | 248.00 | 235.00 | 241.00 | 88,561 | +9.00(+3.88%) |
Jul 27, 2018 | 232.00 | 235.00 | 227.00 | 232.00 | 76,340 | +0.00(+0.00%) |
Jul 26, 2018 | 233.00 | 234.00 | 226.00 | 232.00 | 63,429 | -1.00(-0.43%) |
Jul 25, 2018 | 235.00 | 238.00 | 227.00 | 233.00 | 75,390 | -2.00(-0.85%) |
Jul 24, 2018 | 238.00 | 240.50 | 233.00 | 235.00 | 36,069 | -1.00(-0.42%) |
Jul 23, 2018 | 239.00 | 242.00 | 234.00 | 236.00 | 42,024 | -4.00(-1.67%) |
Jul 20, 2018 | 246.00 | 248.00 | 239.00 | 240.00 | 33,348 | -6.00(-2.44%) |
Jul 19, 2018 | 245.00 | 255.00 | 242.00 | 246.00 | 62,602 | -3.00(-1.20%) |
Jul 18, 2018 | 246.00 | 249.50 | 240.00 | 249.00 | 39,304 | +1.00(+0.40%) |
Jul 17, 2018 | 243.00 | 252.00 | 241.00 | 248.00 | 32,885 | +3.00(+1.22%) |
Jul 16, 2018 | 249.00 | 249.00 | 240.00 | 245.00 | 23,924 | -8.00(-3.16%) |
Jul 13, 2018 | 246.00 | 254.00 | 242.50 | 253.00 | 67,044 | +11.00(+4.55%) |
Jul 12, 2018 | 245.00 | 246.00 | 233.00 | 242.00 | 44,125 | -2.00(-0.82%) |
Jul 11, 2018 | 250.00 | 256.50 | 243.00 | 244.00 | 34,691 | -13.00(-5.06%) |
Jul 10, 2018 | 262.00 | 268.00 | 254.00 | 257.00 | 29,663 | -3.00(-1.15%) |
Jul 09, 2018 | 252.00 | 262.00 | 251.00 | 260.00 | 22,959 | +10.00(+4.00%) |
Jul 06, 2018 | 247.00 | 254.00 | 247.00 | 250.00 | 23,956 | -3.00(-1.19%) |
Jul 05, 2018 | 250.00 | 254.00 | 247.00 | 253.00 | 54,265 | +5.00(+2.02%) |
Jul 03, 2018 | 248.00 | 248.00 | 248.00 | 0 | +6.00(+2.48%) | |
Jul 02, 2018 | 245.00 | 246.00 | 237.50 | 242.00 | 29,604 | -5.00(-2.02%) |
Jun 29, 2018 | 246.00 | 250.00 | 244.00 | 247.00 | 31,312 | +3.00(+1.23%) |
Jun 28, 2018 | 246.00 | 247.00 | 240.00 | 244.00 | 33,312 | -3.00(-1.21%) |
Jun 27, 2018 | 247.00 | 255.00 | 245.00 | 247.00 | 39,141 | +3.00(+1.23%) |
Jun 26, 2018 | 238.00 | 245.00 | 232.00 | 244.00 | 60,881 | +7.00(+2.95%) |
Jun 25, 2018 | 241.00 | 244.00 | 237.00 | 237.00 | 69,473 | -6.00(-2.47%) |
Jun 22, 2018 | 243.00 | 245.00 | 237.00 | 243.00 | 93,110 | +11.00(+4.74%) |
Jun 21, 2018 | 242.00 | 242.00 | 230.00 | 232.00 | 45,939 | -12.00(-4.92%) |
Jun 20, 2018 | 256.00 | 256.00 | 242.00 | 244.00 | 59,433 | -9.00(-3.56%) |
Jun 19, 2018 | 240.00 | 253.00 | 238.02 | 253.00 | 40,628 | +9.00(+3.69%) |
Jun 18, 2018 | 239.00 | 247.00 | 237.00 | 244.00 | 24,262 | +4.00(+1.67%) |
Jun 15, 2018 | 241.00 | 228.50 | 240.00 | 55,794 | -1.00(-0.41%) | |
Jun 14, 2018 | 250.00 | 250.00 | 239.00 | 241.00 | 55,298 | -6.00(-2.43%) |
Jun 13, 2018 | 249.00 | 253.00 | 245.00 | 247.00 | 48,986 | -2.00(-0.80%) |
Jun 12, 2018 | 252.00 | 257.00 | 247.00 | 249.00 | 47,423 | -3.00(-1.19%) |
Jun 11, 2018 | 254.00 | 257.00 | 251.00 | 252.00 | 49,071 | -4.00(-1.56%) |
Jun 08, 2018 | 276.00 | 278.00 | 250.00 | 256.00 | 72,238 | -22.00(-7.91%) |
Jun 07, 2018 | 275.00 | 281.00 | 272.50 | 278.00 | 41,658 | +6.00(+2.21%) |
Jun 06, 2018 | 270.50 | 272.00 | 28,180 | -4.00(-1.45%) | ||
Jun 05, 2018 | 266.00 | 276.50 | 265.00 | 276.00 | 39,966 | +9.00(+3.37%) |
Jun 04, 2018 | 282.00 | 283.50 | 263.00 | 267.00 | 84,968 | -14.00(-4.98%) |
Jun 01, 2018 | 285.00 | 289.00 | 277.00 | 281.00 | 62,625 | -2.00(-0.71%) |
May 31, 2018 | 285.00 | 289.50 | 281.00 | 283.00 | 46,414 | -5.00(-1.74%) |
May 30, 2018 | 287.00 | 293.00 | 284.00 | 288.00 | 35,390 | +5.00(+1.77%) |
May 29, 2018 | 276.00 | 288.00 | 276.00 | 283.00 | 40,148 | +3.00(+1.07%) |
May 25, 2018 | 280.00 | 280.00 | 280.00 | 0 | -9.00(-3.11%) | |
May 24, 2018 | 285.00 | 293.00 | 284.00 | 289.00 | 55,091 | -2.00(-0.69%) |
May 23, 2018 | 300.00 | 304.00 | 290.50 | 291.00 | 37,697 | -13.00(-4.28%) |
May 22, 2018 | 308.00 | 318.50 | 302.00 | 304.00 | 52,582 | -5.00(-1.62%) |
May 21, 2018 | 312.00 | 313.00 | 306.50 | 309.00 | 34,528 | +1.00(+0.32%) |
May 18, 2018 | 312.00 | 313.00 | 304.00 | 308.00 | 48,704 | -3.00(-0.96%) |
May 17, 2018 | 310.00 | 320.50 | 304.00 | 311.00 | 36,683 | +4.00(+1.30%) |
May 16, 2018 | 297.00 | 308.00 | 294.00 | 307.00 | 65,149 | +11.00(+3.72%) |
May 15, 2018 | 286.00 | 297.50 | 283.00 | 296.00 | 51,350 | +10.00(+3.50%) |
May 14, 2018 | 290.00 | 294.50 | 284.00 | 286.00 | 45,853 | -1.00(-0.35%) |
May 11, 2018 | 290.00 | 293.00 | 284.00 | 287.00 | 44,096 | -3.00(-1.03%) |
May 10, 2018 | 289.00 | 296.00 | 285.00 | 290.00 | 45,872 | +1.00(+0.35%) |
May 09, 2018 | 287.00 | 295.00 | 283.00 | 289.00 | 59,493 | +9.00(+3.21%) |
May 08, 2018 | 279.00 | 283.00 | 269.50 | 280.00 | 85,746 | -1.00(-0.36%) |
May 07, 2018 | 280.00 | 293.00 | 278.00 | 281.00 | 46,006 | +3.00(+1.08%) |
May 04, 2018 | 264.00 | 280.00 | 264.00 | 278.00 | 32,183 | +11.00(+4.12%) |
May 03, 2018 | 268.00 | 269.00 | 263.00 | 267.00 | 51,229 | -2.00(-0.74%) |
May 02, 2018 | 264.00 | 272.00 | 261.00 | 269.00 | 113,669 | +7.00(+2.67%) |
May 01, 2018 | 255.00 | 265.00 | 241.00 | 262.00 | 87,593 | +10.00(+3.97%) |
Apr 30, 2018 | 253.00 | 259.00 | 251.00 | 252.00 | 83,718 | -3.00(-1.18%) |
Apr 27, 2018 | 253.00 | 255.50 | 247.00 | 255.00 | 40,607 | +1.00(+0.39%) |
Apr 26, 2018 | 248.00 | 258.00 | 248.00 | 254.00 | 44,825 | +7.00(+2.83%) |
Apr 25, 2018 | 242.00 | 250.00 | 240.43 | 247.00 | 26,783 | +3.00(+1.23%) |
Apr 24, 2018 | 244.00 | 248.00 | 240.50 | 244.00 | 64,217 | +1.00(+0.41%) |
Apr 23, 2018 | 240.00 | 243.00 | 235.00 | 243.00 | 27,588 | +2.00(+0.83%) |
Apr 20, 2018 | 239.00 | 245.00 | 236.00 | 241.00 | 29,599 | +1.00(+0.42%) |
Apr 19, 2018 | 248.00 | 249.00 | 238.50 | 240.00 | 55,533 | -7.00(-2.83%) |
Apr 18, 2018 | 246.00 | 252.00 | 246.00 | 247.00 | 55,017 | +6.00(+2.49%) |
Apr 17, 2018 | 242.00 | 242.00 | 236.00 | 241.00 | 60,272 | +0.00(+0.00%) |
Apr 16, 2018 | 243.00 | 249.00 | 234.00 | 241.00 | 46,912 | -5.00(-2.03%) |
Apr 13, 2018 | 248.00 | 251.00 | 243.50 | 246.00 | 39,201 | -2.00(-0.81%) |
Apr 12, 2018 | 245.00 | 250.00 | 241.00 | 248.00 | 33,166 | +4.00(+1.64%) |
Apr 11, 2018 | 236.00 | 246.00 | 232.00 | 244.00 | 49,107 | +8.00(+3.39%) |
Apr 10, 2018 | 228.00 | 239.00 | 222.00 | 236.00 | 39,760 | +16.00(+7.27%) |
Apr 09, 2018 | 222.00 | 223.00 | 216.00 | 220.00 | 38,623 | -1.00(-0.45%) |
Apr 06, 2018 | 228.00 | 233.00 | 216.00 | 221.00 | 39,375 | -10.00(-4.33%) |
Apr 05, 2018 | 217.00 | 236.50 | 216.50 | 231.00 | 52,203 | +15.00(+6.94%) |
Apr 04, 2018 | 212.00 | 218.00 | 210.00 | 216.00 | 37,847 | +0.00(+0.00%) |
Apr 03, 2018 | 212.00 | 218.00 | 206.00 | 216.00 | 45,770 | +4.00(+1.89%) |