Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 629.73 | 632.90 | 623.55 | 624.52 | 264,234 | -4.15(-0.66%) |
Apr 27, 2018 | 619.05 | 630.30 | 610.98 | 628.67 | 279,742 | +9.38(+1.51%) |
Apr 26, 2018 | 641.00 | 650.95 | 613.42 | 619.29 | 703,370 | +8.72(+1.43%) |
Apr 25, 2018 | 601.02 | 612.86 | 601.02 | 610.57 | 419,614 | +7.85(+1.30%) |
Apr 24, 2018 | 604.36 | 613.73 | 599.15 | 602.72 | 282,846 | +3.25(+0.54%) |
Apr 23, 2018 | 596.04 | 602.35 | 595.29 | 599.47 | 247,618 | +3.63(+0.61%) |
Apr 20, 2018 | 605.78 | 605.78 | 590.76 | 595.84 | 557,018 | -7.98(-1.32%) |
Apr 19, 2018 | 607.50 | 609.31 | 596.98 | 603.82 | 302,995 | -4.71(-0.77%) |
Apr 18, 2018 | 607.50 | 615.15 | 605.28 | 608.53 | 313,529 | +3.17(+0.52%) |
Apr 17, 2018 | 608.79 | 608.79 | 600.27 | 605.36 | 295,940 | +1.00(+0.17%) |
Apr 16, 2018 | 609.95 | 613.55 | 602.76 | 604.36 | 280,900 | -2.47(-0.41%) |
Apr 13, 2018 | 617.97 | 619.42 | 603.98 | 606.83 | 321,799 | -9.68(-1.57%) |
Apr 12, 2018 | 618.30 | 621.54 | 612.51 | 616.51 | 237,524 | +0.55(+0.09%) |
Apr 11, 2018 | 613.99 | 621.04 | 612.25 | 615.96 | 189,672 | -0.72(-0.12%) |
Apr 10, 2018 | 623.24 | 623.24 | 616.03 | 616.68 | 354,028 | +1.58(+0.26%) |
Apr 09, 2018 | 624.92 | 628.12 | 613.31 | 615.10 | 352,576 | -5.26(-0.85%) |
Apr 06, 2018 | 633.50 | 635.91 | 613.45 | 620.36 | 361,171 | -17.02(-2.67%) |
Apr 05, 2018 | 643.37 | 645.36 | 631.16 | 637.38 | 253,424 | +8.73(+1.39%) |
Apr 04, 2018 | 611.69 | 629.29 | 611.69 | 628.65 | 298,442 | +9.42(+1.52%) |
Apr 03, 2018 | 618.88 | 624.35 | 613.20 | 619.23 | 288,370 | +6.08(+0.99%) |
Apr 02, 2018 | 642.06 | 646.15 | 606.55 | 613.15 | 541,604 | -35.54(-5.48%) |
Mar 29, 2018 | 648.69 | 648.69 | 648.69 | 0 | +11.44(+1.80%) | |
Mar 28, 2018 | 636.00 | 655.07 | 632.19 | 637.25 | 339,342 | +2.73(+0.43%) |
Mar 27, 2018 | 642.00 | 642.33 | 631.02 | 634.52 | 461,603 | -3.94(-0.62%) |
Mar 26, 2018 | 645.47 | 647.52 | 633.44 | 638.46 | 415,428 | +1.44(+0.23%) |
Mar 23, 2018 | 646.01 | 649.32 | 635.41 | 637.02 | 389,753 | -6.35(-0.99%) |
Mar 22, 2018 | 646.32 | 654.13 | 642.65 | 643.37 | 519,851 | -4.75(-0.73%) |
Mar 21, 2018 | 653.33 | 661.20 | 647.00 | 648.12 | 389,763 | -0.89(-0.14%) |
Mar 20, 2018 | 652.00 | 653.23 | 648.40 | 649.01 | 361,446 | -2.47(-0.38%) |
Mar 19, 2018 | 647.91 | 653.83 | 643.22 | 651.48 | 593,621 | +2.99(+0.46%) |
Mar 16, 2018 | 649.45 | 654.28 | 647.40 | 648.49 | 428,526 | -0.44(-0.07%) |
Mar 15, 2018 | 652.55 | 652.55 | 646.87 | 648.93 | 355,994 | -0.37(-0.06%) |
Mar 14, 2018 | 651.17 | 653.97 | 645.80 | 649.30 | 461,973 | -0.79(-0.12%) |
Mar 13, 2018 | 653.85 | 658.08 | 648.17 | 650.09 | 375,409 | -3.17(-0.49%) |
Mar 12, 2018 | 660.10 | 660.10 | 645.18 | 653.26 | 550,146 | -6.14(-0.93%) |
Mar 09, 2018 | 656.00 | 662.49 | 649.35 | 659.40 | 388,792 | +4.80(+0.73%) |
Mar 08, 2018 | 656.77 | 649.82 | 654.60 | 300,169 | -2.17(-0.33%) | |
Mar 07, 2018 | 662.96 | 651.86 | 656.77 | 338,573 | -7.95(-1.20%) | |
Mar 06, 2018 | 656.50 | 664.92 | 651.10 | 664.72 | 443,100 | +8.97(+1.37%) |
Mar 05, 2018 | 657.72 | 662.85 | 650.14 | 655.75 | 444,198 | -7.11(-1.07%) |
Mar 02, 2018 | 654.34 | 666.61 | 645.14 | 662.86 | 618,990 | +0.86(+0.13%) |
Mar 01, 2018 | 664.82 | 669.00 | 650.06 | 662.00 | 617,551 | -2.72(-0.41%) |
Feb 28, 2018 | 658.40 | 687.91 | 650.60 | 664.72 | 1,085,637 | +10.25(+1.57%) |
Feb 27, 2018 | 708.55 | 710.59 | 646.00 | 654.47 | 1,872,269 | -81.43(-11.07%) |
Feb 26, 2018 | 730.00 | 735.90 | 717.36 | 735.90 | 510,292 | +10.90(+1.50%) |
Feb 23, 2018 | 720.95 | 726.05 | 720.20 | 725.00 | 258,493 | +8.12(+1.13%) |
Feb 22, 2018 | 713.58 | 716.88 | 231,197 | -2.61(-0.36%) | ||
Feb 21, 2018 | 731.60 | 750.45 | 717.52 | 719.49 | 487,915 | +6.26(+0.88%) |
Feb 20, 2018 | 710.00 | 728.71 | 707.90 | 713.23 | 309,800 | -0.82(-0.11%) |
Feb 16, 2018 | 714.05 | 714.05 | 714.05 | 0 | -10.55(-1.46%) | |
Feb 15, 2018 | 726.73 | 728.64 | 714.62 | 724.60 | 375,000 | +3.76(+0.52%) |
Feb 14, 2018 | 708.22 | 729.47 | 704.64 | 720.84 | 352,308 | +8.96(+1.26%) |
Feb 13, 2018 | 728.36 | 728.36 | 707.13 | 711.88 | 359,999 | -18.32(-2.51%) |
Feb 12, 2018 | 725.55 | 739.68 | 718.92 | 730.20 | 450,664 | +6.70(+0.93%) |
Feb 09, 2018 | 723.85 | 729.48 | 680.23 | 723.50 | 895,670 | +4.93(+0.69%) |
Feb 08, 2018 | 732.73 | 752.25 | 718.57 | 718.57 | 662,904 | -9.76(-1.34%) |
Feb 07, 2018 | 742.14 | 744.97 | 726.40 | 728.33 | 411,991 | -16.74(-2.25%) |
Feb 06, 2018 | 720.10 | 753.98 | 710.05 | 745.07 | 503,312 | +7.18(+0.97%) |
Feb 05, 2018 | 747.00 | 763.77 | 733.26 | 737.89 | 458,954 | -12.69(-1.69%) |
Feb 02, 2018 | 763.37 | 771.13 | 753.09 | 750.58 | 338,797 | -13.80(-1.81%) |
Feb 01, 2018 | 761.32 | 768.84 | 756.41 | 764.38 | 321,622 | -1.06(-0.14%) |
Jan 31, 2018 | 777.68 | 786.87 | 761.53 | 765.44 | 406,744 | -11.23(-1.45%) |
Jan 30, 2018 | 782.05 | 784.10 | 771.54 | 776.67 | 325,994 | -10.04(-1.28%) |
Jan 29, 2018 | 792.43 | 796.73 | 784.52 | 786.71 | 210,396 | -10.24(-1.28%) |
Jan 26, 2018 | 787.00 | 796.95 | 785.09 | 796.95 | 248,830 | +10.65(+1.35%) |
Jan 25, 2018 | 792.74 | 792.74 | 781.49 | 786.30 | 367,197 | -7.06(-0.89%) |
Jan 24, 2018 | 787.84 | 794.98 | 780.00 | 793.36 | 261,263 | +6.99(+0.89%) |
Jan 23, 2018 | 789.57 | 789.57 | 775.00 | 786.37 | 323,805 | -2.33(-0.30%) |
Jan 22, 2018 | 792.54 | 792.54 | 772.99 | 788.70 | 532,864 | -5.10(-0.64%) |
Jan 19, 2018 | 789.12 | 797.89 | 785.46 | 793.80 | 306,062 | +9.01(+1.15%) |
Jan 18, 2018 | 790.00 | 790.00 | 778.27 | 784.79 | 296,878 | -3.27(-0.41%) |
Jan 17, 2018 | 781.08 | 791.20 | 776.54 | 788.06 | 293,589 | +7.04(+0.90%) |
Jan 16, 2018 | 789.04 | 791.64 | 774.27 | 781.02 | 345,106 | -6.91(-0.88%) |
Jan 12, 2018 | 787.93 | 787.93 | 787.93 | 0 | +14.62(+1.89%) | |
Jan 11, 2018 | 769.81 | 774.72 | 757.77 | 773.31 | 591,001 | +5.53(+0.72%) |
Jan 10, 2018 | 763.19 | 767.78 | 372,540 | -3.17(-0.41%) | ||
Jan 09, 2018 | 767.92 | 772.92 | 761.49 | 770.95 | 385,768 | +4.47(+0.58%) |
Jan 08, 2018 | 775.16 | 782.43 | 761.78 | 766.48 | 430,925 | -9.02(-1.16%) |
Jan 05, 2018 | 767.38 | 780.54 | 764.72 | 775.50 | 482,950 | +14.24(+1.87%) |
Jan 04, 2018 | 759.89 | 769.18 | 751.22 | 761.26 | 640,993 | +11.83(+1.58%) |
Jan 03, 2018 | 740.13 | 760.00 | 736.76 | 749.43 | 597,496 | +12.89(+1.75%) |
Jan 02, 2018 | 716.54 | 746.54 | 714.45 | 736.54 | 558,705 | +25.17(+3.54%) |
Dec 29, 2017 | 711.37 | 711.37 | 711.37 | 0 | -7.01(-0.98%) | |
Dec 28, 2017 | 709.50 | 719.06 | 709.12 | 718.38 | 278,162 | +11.38(+1.61%) |
Dec 27, 2017 | 714.19 | 715.57 | 706.00 | 707.00 | 275,125 | -7.48(-1.05%) |
Dec 26, 2017 | 710.95 | 717.57 | 710.95 | 714.48 | 180,224 | +4.39(+0.62%) |
Dec 22, 2017 | 704.83 | 713.58 | 699.01 | 710.09 | 283,359 | +4.18(+0.59%) |
Dec 21, 2017 | 701.00 | 708.00 | 699.64 | 705.91 | 401,994 | +5.01(+0.71%) |
Dec 20, 2017 | 706.69 | 708.87 | 694.60 | 700.90 | 674,768 | -0.11(-0.02%) |
Dec 19, 2017 | 703.48 | 708.70 | 697.43 | 701.01 | 584,317 | -3.39(-0.48%) |
Dec 18, 2017 | 703.91 | 708.45 | 696.14 | 704.40 | 428,170 | +7.34(+1.05%) |
Dec 15, 2017 | 702.24 | 709.05 | 696.64 | 697.06 | 591,512 | -4.17(-0.59%) |
Dec 14, 2017 | 709.32 | 709.32 | 694.74 | 701.23 | 510,980 | -6.98(-0.99%) |
Dec 13, 2017 | 715.35 | 716.34 | 703.14 | 708.21 | 303,732 | -2.84(-0.40%) |
Dec 12, 2017 | 711.05 | 717.67 | 706.70 | 711.05 | 447,087 | +2.44(+0.34%) |
Dec 11, 2017 | 719.59 | 720.80 | 705.78 | 708.61 | 502,287 | -13.28(-1.84%) |
Dec 08, 2017 | 721.89 | 723.43 | 701.29 | 721.89 | 546,910 | +19.55(+2.78%) |
Dec 07, 2017 | 701.46 | 704.09 | 693.75 | 702.34 | 419,670 | +3.69(+0.53%) |
Dec 06, 2017 | 705.63 | 711.76 | 696.94 | 698.65 | 492,865 | -14.11(-1.98%) |
Dec 05, 2017 | 747.00 | 763.29 | 703.60 | 712.76 | 1,225,496 | +2.99(+0.42%) |
Dec 04, 2017 | 687.37 | 712.47 | 685.21 | 709.77 | 850,868 | +31.37(+4.62%) |
Dec 01, 2017 | 690.00 | 691.20 | 672.00 | 678.40 | 383,436 | -8.36(-1.22%) |
Nov 30, 2017 | 688.92 | 703.51 | 685.13 | 686.76 | 532,949 | -2.16(-0.31%) |
Nov 29, 2017 | 666.24 | 703.40 | 665.85 | 688.92 | 1,076,450 | +24.70(+3.72%) |
Nov 28, 2017 | 641.23 | 665.90 | 636.95 | 664.22 | 754,705 | +26.27(+4.12%) |
Nov 27, 2017 | 634.05 | 644.83 | 633.51 | 637.95 | 349,898 | +4.97(+0.79%) |
Nov 24, 2017 | 641.92 | 641.92 | 629.69 | 632.98 | 123,885 | -5.26(-0.82%) |
Nov 22, 2017 | 633.00 | 642.08 | 633.00 | 638.24 | 421,554 | +5.84(+0.92%) |
Nov 21, 2017 | 633.48 | 633.48 | 625.48 | 632.40 | 505,383 | -2.25(-0.35%) |
Nov 20, 2017 | 628.78 | 637.39 | 624.94 | 634.65 | 490,326 | +5.22(+0.83%) |
Nov 17, 2017 | 622.28 | 630.83 | 618.11 | 629.43 | 384,230 | +10.84(+1.75%) |
Nov 16, 2017 | 609.24 | 619.75 | 606.57 | 618.59 | 285,408 | +9.45(+1.55%) |
Nov 15, 2017 | 601.33 | 611.50 | 601.33 | 609.14 | 356,307 | +1.51(+0.25%) |
Nov 14, 2017 | 602.15 | 633.24 | 602.15 | 607.63 | 692,393 | +12.37(+2.08%) |
Nov 13, 2017 | 598.18 | 600.56 | 588.56 | 595.26 | 359,984 | -2.80(-0.47%) |
Nov 10, 2017 | 604.22 | 607.79 | 594.78 | 598.06 | 447,849 | -7.91(-1.31%) |
Nov 09, 2017 | 595.92 | 606.77 | 591.51 | 605.97 | 437,142 | +9.94(+1.67%) |
Nov 08, 2017 | 603.32 | 609.40 | 595.44 | 596.03 | 292,251 | -7.53(-1.25%) |
Nov 07, 2017 | 606.20 | 609.88 | 598.84 | 603.56 | 215,570 | -3.44(-0.57%) |
Nov 06, 2017 | 605.91 | 613.00 | 602.06 | 607.00 | 285,368 | +0.59(+0.10%) |
Nov 03, 2017 | 601.12 | 611.43 | 597.74 | 606.41 | 373,539 | +3.71(+0.62%) |
Nov 02, 2017 | 583.52 | 603.41 | 576.13 | 602.70 | 420,864 | +17.82(+3.05%) |
Nov 01, 2017 | 592.94 | 594.83 | 579.60 | 584.88 | 357,093 | -4.62(-0.78%) |
Oct 31, 2017 | 591.25 | 593.43 | 587.70 | 589.50 | 189,529 | -0.65(-0.11%) |
Oct 30, 2017 | 583.27 | 591.54 | 581.22 | 590.15 | 380,139 | +6.98(+1.20%) |
Oct 27, 2017 | 589.37 | 592.90 | 577.91 | 583.17 | 490,714 | -7.72(-1.31%) |
Oct 26, 2017 | 575.80 | 596.65 | 560.82 | 590.89 | 1,417,358 | +3.49(+0.59%) |
Oct 25, 2017 | 586.05 | 587.88 | 578.00 | 587.40 | 280,074 | +1.57(+0.27%) |
Oct 24, 2017 | 587.97 | 590.93 | 576.92 | 585.83 | 422,103 | -3.17(-0.54%) |
Oct 23, 2017 | 592.46 | 594.29 | 586.77 | 589.00 | 283,219 | -1.06(-0.18%) |
Oct 20, 2017 | 597.68 | 598.31 | 588.74 | 590.06 | 372,094 | -5.21(-0.88%) |
Oct 19, 2017 | 602.00 | 603.29 | 588.74 | 595.27 | 578,822 | -11.04(-1.82%) |
Oct 18, 2017 | 608.80 | 610.78 | 603.87 | 606.31 | 308,632 | -1.56(-0.26%) |
Oct 17, 2017 | 600.00 | 609.62 | 598.65 | 607.87 | 389,056 | +9.32(+1.56%) |
Oct 16, 2017 | 599.30 | 603.74 | 594.18 | 598.55 | 271,372 | -0.61(-0.10%) |
Oct 13, 2017 | 590.09 | 600.29 | 587.00 | 599.16 | 294,548 | +9.41(+1.60%) |
Oct 12, 2017 | 587.69 | 593.36 | 581.46 | 589.75 | 233,683 | +1.19(+0.20%) |
Oct 11, 2017 | 587.55 | 590.00 | 580.00 | 588.56 | 356,498 | +0.99(+0.17%) |
Oct 10, 2017 | 592.01 | 595.94 | 586.42 | 587.57 | 340,169 | -4.47(-0.76%) |
Oct 09, 2017 | 601.04 | 601.96 | 591.49 | 592.04 | 198,287 | -9.45(-1.57%) |
Oct 06, 2017 | 599.82 | 603.74 | 597.84 | 601.49 | 250,033 | +1.66(+0.28%) |
Oct 05, 2017 | 591.16 | 601.05 | 591.02 | 599.83 | 296,433 | +4.59(+0.77%) |
Oct 04, 2017 | 599.95 | 601.15 | 589.33 | 595.24 | 337,394 | -4.31(-0.72%) |
Oct 03, 2017 | 599.53 | 601.29 | 592.80 | 599.55 | 317,781 | +1.93(+0.32%) |
Oct 02, 2017 | 595.65 | 599.54 | 590.36 | 597.62 | 319,134 | +2.51(+0.42%) |
Sep 29, 2017 | 588.77 | 596.02 | 585.11 | 595.11 | 457,256 | +7.82(+1.33%) |
Sep 28, 2017 | 583.05 | 589.98 | 578.36 | 587.29 | 503,776 | -0.99(-0.17%) |
Sep 27, 2017 | 588.87 | 590.25 | 582.40 | 588.28 | 304,767 | +1.15(+0.20%) |
Sep 26, 2017 | 585.87 | 588.58 | 578.63 | 587.13 | 408,957 | +3.65(+0.63%) |
Sep 25, 2017 | 574.69 | 588.98 | 574.04 | 583.48 | 681,129 | +9.45(+1.65%) |
Sep 22, 2017 | 553.49 | 575.38 | 553.49 | 574.03 | 729,263 | +20.54(+3.71%) |
Sep 21, 2017 | 542.40 | 555.00 | 541.00 | 553.49 | 659,176 | +9.91(+1.82%) |
Sep 20, 2017 | 533.77 | 550.85 | 533.00 | 543.58 | 673,167 | +8.39(+1.57%) |
Sep 19, 2017 | 567.00 | 583.89 | 533.40 | 535.19 | 2,031,353 | -28.21(-5.01%) |
Sep 18, 2017 | 571.46 | 574.97 | 563.40 | 563.40 | 897,347 | -6.49(-1.14%) |
Sep 15, 2017 | 564.98 | 575.46 | 564.35 | 569.89 | 693,599 | +6.33(+1.12%) |
Sep 14, 2017 | 570.00 | 570.33 | 562.97 | 563.56 | 637,273 | -5.78(-1.02%) |
Sep 13, 2017 | 551.25 | 571.14 | 551.25 | 569.34 | 802,928 | +17.79(+3.23%) |
Sep 12, 2017 | 538.47 | 557.20 | 536.71 | 551.55 | 432,276 | +11.23(+2.08%) |
Sep 11, 2017 | 542.49 | 543.93 | 535.96 | 540.32 | 257,601 | -0.19(-0.04%) |
Sep 08, 2017 | 541.23 | 544.43 | 537.36 | 540.51 | 331,538 | -0.65(-0.12%) |
Sep 07, 2017 | 540.50 | 543.27 | 535.10 | 541.16 | 286,962 | +0.51(+0.09%) |
Sep 06, 2017 | 543.57 | 544.98 | 537.51 | 540.65 | 350,656 | +0.65(+0.12%) |
Sep 05, 2017 | 541.36 | 549.46 | 537.71 | 540.00 | 502,886 | +1.23(+0.23%) |
Sep 01, 2017 | 531.20 | 540.51 | 531.20 | 538.77 | 338,775 | +10.33(+1.95%) |
Aug 31, 2017 | 529.66 | 534.60 | 527.86 | 528.44 | 376,572 | -1.09(-0.21%) |
Aug 30, 2017 | 522.49 | 533.75 | 520.48 | 529.53 | 293,165 | +7.15(+1.37%) |
Aug 29, 2017 | 520.68 | 525.99 | 519.41 | 522.38 | 265,346 | -3.02(-0.57%) |
Aug 28, 2017 | 529.75 | 530.00 | 521.45 | 525.40 | 280,185 | -3.55(-0.67%) |
Aug 25, 2017 | 515.62 | 536.83 | 515.24 | 528.95 | 630,381 | +17.32(+3.39%) |
Aug 24, 2017 | 513.67 | 518.79 | 511.01 | 511.63 | 417,239 | -1.71(-0.33%) |
Aug 23, 2017 | 517.57 | 521.27 | 508.04 | 513.34 | 292,170 | -5.79(-1.12%) |
Aug 22, 2017 | 519.14 | 521.59 | 514.73 | 519.13 | 262,335 | +1.62(+0.31%) |
Aug 21, 2017 | 510.63 | 519.39 | 504.96 | 517.51 | 361,892 | +7.32(+1.43%) |
Aug 18, 2017 | 513.20 | 513.20 | 499.10 | 510.19 | 870,425 | -5.37(-1.04%) |
Aug 17, 2017 | 524.96 | 529.91 | 511.27 | 515.56 | 478,143 | -9.03(-1.72%) |
Aug 16, 2017 | 520.00 | 528.24 | 517.33 | 524.59 | 542,164 | +8.46(+1.64%) |
Aug 15, 2017 | 501.54 | 519.00 | 497.29 | 516.13 | 819,720 | -9.19(-1.75%) |
Aug 14, 2017 | 537.54 | 537.54 | 523.04 | 525.32 | 470,183 | -8.62(-1.61%) |
Aug 11, 2017 | 525.00 | 535.57 | 525.00 | 533.94 | 373,200 | +8.42(+1.60%) |
Aug 10, 2017 | 530.83 | 533.45 | 525.26 | 525.52 | 301,822 | -7.64(-1.43%) |
Aug 09, 2017 | 526.73 | 533.47 | 522.84 | 533.16 | 409,753 | +2.19(+0.41%) |
Aug 08, 2017 | 547.58 | 547.71 | 530.35 | 530.97 | 302,459 | -10.69(-1.97%) |
Aug 07, 2017 | 537.79 | 544.20 | 532.65 | 541.66 | 315,382 | +4.84(+0.90%) |
Aug 04, 2017 | 530.00 | 537.81 | 530.00 | 536.82 | 259,669 | +7.53(+1.42%) |
Aug 03, 2017 | 540.55 | 543.72 | 528.54 | 529.29 | 389,439 | -13.60(-2.51%) |
Aug 02, 2017 | 545.57 | 552.38 | 542.50 | 542.89 | 581,731 | -4.97(-0.91%) |
Aug 01, 2017 | 542.62 | 548.89 | 538.46 | 547.86 | 472,677 | +8.04(+1.49%) |
Jul 31, 2017 | 528.05 | 541.74 | 523.08 | 539.82 | 624,563 | +12.90(+2.45%) |
Jul 28, 2017 | 529.40 | 531.99 | 522.33 | 526.92 | 680,122 | -2.09(-0.40%) |
Jul 27, 2017 | 530.92 | 517.92 | 529.01 | 708,321 | +13.04(+2.53%) | |
Jul 26, 2017 | 511.34 | 517.23 | 505.77 | 515.97 | 396,810 | +4.96(+0.97%) |
Jul 25, 2017 | 501.47 | 511.33 | 498.53 | 511.01 | 341,695 | +12.76(+2.56%) |
Jul 24, 2017 | 509.46 | 514.04 | 498.24 | 498.25 | 448,137 | -13.21(-2.58%) |
Jul 21, 2017 | 499.20 | 512.89 | 497.84 | 511.46 | 651,303 | +8.90(+1.77%) |
Jul 20, 2017 | 495.50 | 506.59 | 491.13 | 502.56 | 489,345 | +9.12(+1.85%) |
Jul 19, 2017 | 497.08 | 500.37 | 491.90 | 493.44 | 447,445 | -2.25(-0.45%) |
Jul 18, 2017 | 504.01 | 504.74 | 494.58 | 495.69 | 595,300 | -7.97(-1.58%) |
Jul 17, 2017 | 502.89 | 512.51 | 501.48 | 503.66 | 437,407 | -2.65(-0.52%) |
Jul 14, 2017 | 507.53 | 510.97 | 498.14 | 506.31 | 545,806 | -0.50(-0.10%) |
Jul 13, 2017 | 492.96 | 510.74 | 492.03 | 506.81 | 615,789 | +13.66(+2.77%) |
Jul 12, 2017 | 501.97 | 506.58 | 492.02 | 493.15 | 693,357 | -6.42(-1.29%) |
Jul 11, 2017 | 508.00 | 509.40 | 499.57 | 499.57 | 671,411 | -7.97(-1.57%) |
Jul 10, 2017 | 503.00 | 512.76 | 501.34 | 507.54 | 722,521 | +6.15(+1.23%) |
Jul 07, 2017 | 503.00 | 504.88 | 498.50 | 501.39 | 705,232 | -6.09(-1.20%) |
Jul 06, 2017 | 514.01 | 523.27 | 504.06 | 507.48 | 901,523 | -9.35(-1.81%) |
Jul 05, 2017 | 530.30 | 543.39 | 514.47 | 516.83 | 1,858,036 | -54.88(-9.60%) |
Jul 03, 2017 | 570.85 | 575.68 | 568.06 | 571.71 | 227,632 | +1.25(+0.22%) |
Jun 30, 2017 | 562.53 | 571.71 | 560.23 | 570.46 | 464,923 | +10.79(+1.93%) |
Jun 29, 2017 | 571.44 | 572.00 | 557.77 | 559.67 | 663,031 | -9.35(-1.64%) |
Jun 28, 2017 | 576.12 | 580.03 | 568.85 | 569.02 | 514,171 | -9.75(-1.68%) |
Jun 27, 2017 | 577.54 | 588.74 | 576.00 | 578.77 | 282,113 | -0.84(-0.14%) |
Jun 26, 2017 | 575.94 | 585.52 | 574.08 | 579.61 | 295,876 | +4.63(+0.81%) |
Jun 23, 2017 | 579.50 | 581.62 | 567.90 | 574.98 | 632,640 | -4.65(-0.80%) |
Jun 22, 2017 | 572.55 | 582.13 | 566.63 | 579.63 | 702,813 | +5.62(+0.98%) |
Jun 21, 2017 | 585.50 | 587.19 | 568.07 | 574.01 | 711,054 | -11.19(-1.91%) |
Jun 20, 2017 | 590.89 | 591.94 | 581.32 | 585.20 | 561,337 | -11.66(-1.95%) |
Jun 19, 2017 | 597.53 | 598.61 | 587.85 | 596.86 | 419,304 | +3.05(+0.51%) |
Jun 16, 2017 | 609.73 | 610.45 | 590.47 | 593.81 | 639,682 | -19.20(-3.13%) |
Jun 15, 2017 | 603.95 | 616.76 | 603.18 | 613.01 | 455,045 | +4.63(+0.76%) |
Jun 14, 2017 | 610.26 | 613.42 | 605.18 | 608.38 | 346,892 | -3.70(-0.60%) |
Jun 13, 2017 | 613.30 | 617.75 | 607.01 | 612.08 | 324,979 | +0.06(+0.01%) |
Jun 12, 2017 | 606.52 | 621.19 | 606.52 | 612.02 | 517,310 | +5.66(+0.93%) |
Jun 09, 2017 | 598.91 | 607.67 | 594.59 | 606.36 | 537,966 | +7.40(+1.24%) |
Jun 08, 2017 | 610.00 | 596.73 | 598.96 | 477,733 | -7.81(-1.29%) | |
Jun 07, 2017 | 604.89 | 612.93 | 604.05 | 606.77 | 451,428 | +2.89(+0.48%) |
Jun 06, 2017 | 617.09 | 617.09 | 603.00 | 603.88 | 464,225 | -13.19(-2.14%) |
Jun 05, 2017 | 619.18 | 622.55 | 612.47 | 617.07 | 536,302 | -4.63(-0.74%) |
Jun 02, 2017 | 622.90 | 623.75 | 613.12 | 621.70 | 495,805 | -2.28(-0.37%) |
Jun 01, 2017 | 606.11 | 625.56 | 603.11 | 623.98 | 639,361 | +18.06(+2.98%) |
May 31, 2017 | 613.83 | 616.42 | 601.50 | 605.92 | 884,478 | -7.06(-1.15%) |
May 30, 2017 | 621.80 | 623.97 | 611.52 | 612.98 | 595,450 | -2.64(-0.43%) |
May 26, 2017 | 605.00 | 618.00 | 605.00 | 615.62 | 785,117 | +8.28(+1.36%) |
May 25, 2017 | 594.97 | 609.85 | 593.89 | 607.34 | 846,348 | +16.35(+2.77%) |
May 24, 2017 | 581.18 | 598.75 | 573.80 | 590.99 | 1,624,012 | +9.59(+1.65%) |
May 23, 2017 | 607.01 | 612.99 | 579.61 | 581.40 | 2,949,461 | -78.09(-11.84%) |
May 22, 2017 | 671.00 | 672.55 | 657.99 | 659.49 | 593,922 | -14.16(-2.10%) |
May 19, 2017 | 675.32 | 677.47 | 667.52 | 673.65 | 541,983 | -0.14(-0.02%) |
May 18, 2017 | 665.07 | 677.29 | 664.32 | 673.79 | 335,561 | +9.74(+1.47%) |
May 17, 2017 | 669.83 | 672.37 | 658.39 | 664.05 | 545,723 | -5.78(-0.86%) |
May 16, 2017 | 680.04 | 680.04 | 668.29 | 669.83 | 463,296 | -11.18(-1.64%) |
May 15, 2017 | 681.16 | 693.27 | 679.25 | 681.01 | 464,476 | +0.29(+0.04%) |
May 12, 2017 | 689.98 | 691.92 | 680.06 | 680.72 | 304,403 | -13.13(-1.89%) |
May 11, 2017 | 691.00 | 696.69 | 683.26 | 693.85 | 331,626 | -4.18(-0.60%) |
May 10, 2017 | 703.56 | 703.56 | 693.28 | 698.03 | 378,740 | -9.02(-1.28%) |
May 09, 2017 | 711.70 | 711.70 | 702.42 | 707.05 | 262,520 | -2.93(-0.41%) |
May 08, 2017 | 703.27 | 711.00 | 703.27 | 709.98 | 202,450 | +4.67(+0.66%) |
May 05, 2017 | 705.42 | 707.50 | 700.61 | 705.31 | 281,328 | +0.73(+0.10%) |
May 04, 2017 | 696.40 | 706.57 | 696.40 | 704.58 | 294,158 | +7.40(+1.06%) |
May 03, 2017 | 689.32 | 698.39 | 685.45 | 697.18 | 324,391 | +8.24(+1.20%) |
May 02, 2017 | 683.27 | 689.76 | 680.14 | 688.94 | 362,883 | +5.95(+0.87%) |