Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 172.20 | 172.69 | 165.93 | 168.83 | 222,390 | -1.93(-1.13%) |
Apr 29, 2019 | 174.62 | 175.10 | 165.93 | 170.76 | 247,998 | -3.38(-1.94%) |
Apr 26, 2019 | 177.03 | 181.13 | 172.20 | 174.13 | 262,322 | -4.82(-2.70%) |
Apr 25, 2019 | 184.26 | 187.64 | 177.51 | 178.96 | 170,704 | -6.27(-3.39%) |
Apr 24, 2019 | 193.43 | 193.91 | 183.78 | 185.23 | 138,625 | -8.20(-4.24%) |
Apr 23, 2019 | 191.98 | 196.80 | 191.02 | 193.43 | 210,303 | +1.45(+0.75%) |
Apr 22, 2019 | 186.68 | 192.95 | 185.71 | 191.98 | 192,040 | +8.68(+4.74%) |
Apr 18, 2019 | 193.43 | 196.80 | 182.33 | 183.30 | 216,083 | -8.68(-4.52%) |
Apr 17, 2019 | 187.64 | 192.95 | 187.16 | 191.98 | 184,410 | +5.31(+2.84%) |
Apr 16, 2019 | 178.96 | 187.16 | 176.30 | 186.68 | 134,781 | +9.17(+5.16%) |
Apr 15, 2019 | 178.96 | 179.92 | 173.65 | 177.51 | 115,634 | -1.93(-1.08%) |
Apr 12, 2019 | 185.23 | 186.68 | 177.99 | 179.44 | 170,796 | -1.45(-0.80%) |
Apr 11, 2019 | 188.60 | 188.60 | 178.47 | 180.89 | 255,252 | -9.65(-5.06%) |
Apr 10, 2019 | 189.09 | 191.98 | 185.71 | 190.53 | 127,523 | +2.41(+1.28%) |
Apr 09, 2019 | 187.64 | 192.46 | 184.26 | 188.12 | 170,173 | -1.93(-1.01%) |
Apr 08, 2019 | 188.12 | 191.50 | 185.23 | 190.05 | 198,956 | +2.89(+1.55%) |
Apr 05, 2019 | 184.75 | 190.05 | 182.33 | 187.16 | 169,960 | +2.89(+1.57%) |
Apr 04, 2019 | 180.40 | 185.71 | 176.06 | 184.26 | 155,006 | +2.89(+1.60%) |
Apr 03, 2019 | 184.75 | 188.12 | 178.96 | 181.37 | 200,792 | -1.45(-0.79%) |
Apr 02, 2019 | 182.82 | 188.12 | 177.51 | 182.82 | 194,919 | +0.48(+0.26%) |
Apr 01, 2019 | 169.79 | 183.78 | 167.86 | 182.33 | 328,392 | +16.40(+9.88%) |
Mar 29, 2019 | 171.24 | 172.09 | 164.00 | 165.93 | 177,828 | -1.45(-0.86%) |
Mar 28, 2019 | 161.11 | 168.34 | 159.90 | 167.38 | 164,540 | +3.86(+2.36%) |
Mar 27, 2019 | 165.45 | 168.35 | 161.59 | 163.52 | 146,491 | -1.93(-1.17%) |
Mar 26, 2019 | 172.69 | 174.13 | 164.00 | 165.45 | 147,026 | -1.45(-0.87%) |
Mar 25, 2019 | 167.86 | 169.79 | 163.04 | 166.90 | 117,843 | -1.45(-0.86%) |
Mar 22, 2019 | 175.10 | 179.20 | 164.63 | 168.34 | 258,831 | -10.13(-5.68%) |
Mar 21, 2019 | 172.20 | 178.47 | 170.76 | 178.47 | 210,560 | +6.75(+3.93%) |
Mar 20, 2019 | 168.83 | 175.10 | 165.93 | 171.72 | 183,829 | +1.93(+1.14%) |
Mar 19, 2019 | 172.20 | 175.58 | 167.38 | 169.79 | 151,439 | -0.97(-0.57%) |
Mar 18, 2019 | 158.70 | 172.20 | 158.70 | 170.76 | 229,988 | +12.54(+7.93%) |
Mar 15, 2019 | 164.49 | 167.86 | 156.77 | 158.22 | 201,928 | -8.68(-5.20%) |
Mar 14, 2019 | 162.56 | 169.79 | 162.07 | 166.90 | 136,455 | -1.45(-0.86%) |
Mar 13, 2019 | 168.83 | 172.20 | 164.49 | 168.34 | 185,090 | +0.97(+0.58%) |
Mar 12, 2019 | 160.15 | 167.86 | 159.66 | 167.38 | 221,192 | +9.16(+5.79%) |
Mar 11, 2019 | 154.84 | 160.39 | 154.84 | 158.22 | 142,139 | +4.34(+2.82%) |
Mar 08, 2019 | 153.87 | 158.68 | 149.07 | 153.87 | 170,210 | -6.25(-3.90%) |
Mar 07, 2019 | 163.97 | 164.45 | 156.76 | 160.12 | 197,473 | -3.37(-2.06%) |
Mar 06, 2019 | 169.26 | 170.70 | 157.72 | 163.49 | 260,699 | -8.66(-5.03%) |
Mar 05, 2019 | 169.74 | 172.63 | 165.90 | 172.15 | 200,724 | +2.89(+1.71%) |
Mar 04, 2019 | 157.72 | 169.74 | 157.72 | 169.26 | 365,689 | +12.50(+7.98%) |
Mar 01, 2019 | 156.28 | 160.12 | 153.39 | 156.76 | 233,350 | +0.96(+0.62%) |
Feb 28, 2019 | 158.20 | 158.20 | 146.66 | 155.80 | 260,197 | -2.40(-1.52%) |
Feb 27, 2019 | 142.81 | 160.61 | 135.60 | 158.20 | 480,085 | +10.58(+7.17%) |
Feb 26, 2019 | 149.07 | 150.51 | 144.74 | 147.62 | 247,805 | -1.92(-1.29%) |
Feb 25, 2019 | 146.66 | 153.39 | 145.70 | 149.55 | 247,450 | +0.48(+0.32%) |
Feb 22, 2019 | 153.39 | 155.80 | 145.70 | 149.07 | 241,074 | -1.92(-1.27%) |
Feb 21, 2019 | 158.68 | 160.12 | 150.51 | 150.99 | 286,959 | -8.66(-5.42%) |
Feb 20, 2019 | 154.35 | 160.61 | 154.35 | 159.64 | 280,982 | +4.81(+3.11%) |
Feb 19, 2019 | 153.39 | 156.28 | 151.47 | 154.84 | 160,895 | +0.96(+0.63%) |
Feb 15, 2019 | 150.99 | 153.87 | 146.66 | 153.87 | 283,926 | +3.85(+2.56%) |
Feb 14, 2019 | 145.70 | 150.51 | 143.78 | 150.03 | 136,193 | +3.37(+2.30%) |
Feb 13, 2019 | 140.41 | 149.07 | 140.41 | 146.66 | 157,379 | +6.73(+4.81%) |
Feb 12, 2019 | 137.53 | 142.33 | 136.08 | 139.93 | 183,998 | +6.73(+5.05%) |
Feb 11, 2019 | 131.75 | 137.53 | 129.35 | 133.20 | 264,833 | +0.48(+0.36%) |
Feb 08, 2019 | 140.89 | 142.81 | 130.79 | 132.72 | 251,097 | -8.66(-6.12%) |
Feb 07, 2019 | 151.95 | 154.84 | 138.01 | 141.37 | 335,777 | -12.98(-8.41%) |
Feb 06, 2019 | 152.43 | 154.84 | 150.03 | 154.35 | 130,036 | -0.48(-0.31%) |
Feb 05, 2019 | 155.80 | 156.28 | 150.51 | 154.84 | 186,085 | -0.96(-0.62%) |
Feb 04, 2019 | 148.59 | 156.76 | 147.62 | 155.80 | 207,829 | +5.29(+3.51%) |
Feb 01, 2019 | 142.81 | 155.80 | 141.85 | 150.51 | 235,219 | +8.17(+5.74%) |
Jan 31, 2019 | 147.62 | 150.99 | 139.45 | 142.33 | 395,698 | -5.77(-3.90%) |
Jan 30, 2019 | 143.78 | 149.55 | 138.97 | 148.10 | 308,271 | +6.25(+4.41%) |
Jan 29, 2019 | 137.53 | 144.26 | 137.53 | 141.85 | 256,848 | +4.81(+3.51%) |
Jan 28, 2019 | 137.04 | 138.01 | 131.27 | 137.04 | 240,409 | -2.40(-1.72%) |
Jan 25, 2019 | 140.41 | 142.81 | 134.64 | 139.45 | 264,746 | +2.40(+1.75%) |
Jan 24, 2019 | 129.83 | 140.41 | 128.87 | 137.04 | 247,194 | +6.25(+4.78%) |
Jan 23, 2019 | 138.01 | 138.49 | 129.35 | 130.79 | 203,888 | -3.37(-2.51%) |
Jan 22, 2019 | 142.33 | 144.74 | 133.20 | 134.16 | 312,753 | -12.98(-8.82%) |
Jan 18, 2019 | 140.89 | 148.10 | 137.28 | 147.14 | 444,847 | +8.66(+6.25%) |
Jan 17, 2019 | 130.31 | 139.45 | 128.39 | 138.49 | 401,033 | +5.29(+3.97%) |
Jan 16, 2019 | 140.89 | 142.81 | 132.24 | 133.20 | 262,655 | -7.69(-5.46%) |
Jan 15, 2019 | 138.97 | 142.81 | 136.56 | 140.89 | 297,416 | +5.29(+3.90%) |
Jan 14, 2019 | 132.72 | 142.33 | 132.24 | 135.60 | 331,610 | +0.00(+0.00%) |
Jan 11, 2019 | 141.37 | 142.33 | 133.20 | 135.60 | 267,277 | -7.21(-5.05%) |
Jan 10, 2019 | 140.41 | 143.29 | 132.72 | 142.81 | 392,628 | +0.48(+0.34%) |
Jan 09, 2019 | 128.87 | 145.22 | 126.95 | 142.33 | 647,537 | +15.87(+12.55%) |
Jan 08, 2019 | 133.68 | 133.68 | 122.14 | 126.47 | 432,501 | -1.44(-1.13%) |
Jan 07, 2019 | 117.81 | 129.35 | 113.96 | 127.91 | 566,105 | +12.98(+11.30%) |
Jan 04, 2019 | 117.33 | 120.21 | 112.04 | 114.92 | 443,331 | +2.41(+2.14%) |
Jan 03, 2019 | 106.27 | 113.48 | 100.50 | 112.52 | 423,857 | +7.21(+6.85%) |
Jan 02, 2019 | 93.77 | 105.79 | 91.36 | 105.31 | 441,258 | +9.14(+9.50%) |
Dec 31, 2018 | 97.61 | 98.58 | 90.88 | 96.17 | 294,798 | -0.48(-0.50%) |
Dec 28, 2018 | 93.77 | 98.58 | 92.32 | 96.65 | 294,175 | +4.33(+4.69%) |
Dec 27, 2018 | 94.25 | 96.17 | 88.96 | 92.32 | 298,109 | -6.73(-6.80%) |
Dec 26, 2018 | 93.29 | 100.50 | 87.03 | 99.06 | 289,016 | +8.17(+8.99%) |
Dec 24, 2018 | 94.73 | 96.65 | 89.44 | 90.88 | 219,637 | -4.81(-5.03%) |
Dec 21, 2018 | 100.98 | 103.38 | 94.25 | 95.69 | 535,068 | -4.81(-4.78%) |
Dec 20, 2018 | 103.38 | 111.08 | 98.58 | 100.50 | 346,148 | -4.81(-4.57%) |
Dec 19, 2018 | 112.52 | 115.89 | 104.83 | 105.31 | 263,095 | -6.73(-6.01%) |
Dec 18, 2018 | 115.89 | 115.89 | 109.64 | 112.04 | 323,946 | -3.85(-3.32%) |
Dec 17, 2018 | 122.62 | 123.10 | 115.89 | 115.89 | 361,882 | -6.25(-5.12%) |
Dec 14, 2018 | 125.50 | 125.50 | 118.05 | 122.14 | 348,218 | -6.25(-4.87%) |
Dec 13, 2018 | 134.16 | 136.08 | 125.98 | 128.39 | 322,904 | -8.66(-6.32%) |
Dec 12, 2018 | 138.49 | 144.26 | 136.56 | 137.04 | 366,062 | +1.44(+1.06%) |
Dec 11, 2018 | 133.25 | 136.54 | 129.48 | 135.60 | 386,387 | +5.18(+3.97%) |
Dec 10, 2018 | 143.13 | 144.55 | 129.48 | 130.42 | 404,190 | -15.54(-10.65%) |
Dec 07, 2018 | 149.73 | 155.14 | 142.19 | 145.96 | 1,798,297 | +1.88(+1.31%) |
Dec 06, 2018 | 136.78 | 148.78 | 134.19 | 144.08 | 645,826 | +0.47(+0.33%) |
Dec 04, 2018 | 151.61 | 153.02 | 143.13 | 143.61 | 375,141 | -7.53(-4.98%) |
Dec 03, 2018 | 157.73 | 159.14 | 148.78 | 151.14 | 366,907 | -0.94(-0.62%) |
Nov 30, 2018 | 162.44 | 163.38 | 148.78 | 152.08 | 467,312 | -13.18(-7.98%) |
Nov 29, 2018 | 168.09 | 173.27 | 164.79 | 165.26 | 388,664 | -1.41(-0.85%) |
Nov 28, 2018 | 172.33 | 174.21 | 160.09 | 166.68 | 783,167 | -5.18(-3.01%) |
Nov 27, 2018 | 177.51 | 180.80 | 169.03 | 171.86 | 457,872 | -7.06(-3.95%) |
Nov 26, 2018 | 185.04 | 188.34 | 177.03 | 178.92 | 338,397 | -3.30(-1.81%) |
Nov 23, 2018 | 182.22 | 185.28 | 176.56 | 182.22 | 143,015 | -8.47(-4.44%) |
Nov 21, 2018 | 190.69 | 190.69 | 190.69 | 0 | +2.35(+1.25%) | |
Nov 20, 2018 | 201.52 | 202.46 | 186.92 | 188.34 | 326,208 | -19.78(-9.50%) |
Nov 19, 2018 | 204.81 | 213.76 | 201.99 | 208.11 | 342,655 | +0.94(+0.45%) |
Nov 16, 2018 | 219.41 | 219.88 | 205.29 | 207.17 | 360,824 | -9.89(-4.56%) |
Nov 15, 2018 | 208.11 | 220.82 | 206.70 | 217.06 | 346,401 | +7.53(+3.60%) |
Nov 14, 2018 | 228.36 | 232.12 | 189.28 | 209.52 | 1,017,477 | -11.77(-5.32%) |
Nov 13, 2018 | 229.77 | 232.12 | 219.41 | 221.29 | 395,500 | -9.89(-4.28%) |
Nov 12, 2018 | 250.01 | 251.43 | 230.24 | 231.18 | 232,575 | -15.54(-6.30%) |
Nov 09, 2018 | 241.07 | 250.01 | 232.12 | 246.72 | 231,111 | +5.65(+2.34%) |
Nov 08, 2018 | 252.84 | 256.61 | 239.19 | 241.07 | 218,648 | -15.54(-6.06%) |
Nov 07, 2018 | 266.50 | 274.03 | 250.49 | 256.61 | 255,902 | -5.18(-1.98%) |
Nov 06, 2018 | 268.85 | 270.26 | 258.49 | 261.79 | 190,474 | -5.65(-2.11%) |
Nov 05, 2018 | 262.73 | 270.26 | 259.43 | 267.44 | 259,942 | +11.30(+4.41%) |
Nov 02, 2018 | 248.13 | 258.49 | 245.31 | 256.14 | 312,370 | +10.36(+4.21%) |
Nov 01, 2018 | 235.42 | 247.19 | 232.59 | 245.78 | 282,652 | +11.77(+5.03%) |
Oct 31, 2018 | 221.29 | 247.66 | 217.06 | 234.01 | 455,325 | +10.36(+4.63%) |
Oct 30, 2018 | 225.53 | 228.83 | 211.17 | 223.65 | 479,240 | -6.12(-2.66%) |
Oct 29, 2018 | 249.07 | 250.96 | 226.94 | 229.77 | 382,999 | -16.01(-6.51%) |
Oct 26, 2018 | 234.95 | 254.49 | 234.01 | 245.78 | 357,111 | +4.71(+1.95%) |
Oct 25, 2018 | 240.60 | 244.84 | 231.18 | 241.07 | 607,634 | +5.65(+2.40%) |
Oct 24, 2018 | 263.67 | 263.67 | 234.48 | 235.42 | 420,797 | -24.01(-9.26%) |
Oct 23, 2018 | 268.85 | 269.32 | 252.84 | 259.43 | 478,759 | -17.42(-6.29%) |
Oct 22, 2018 | 280.62 | 282.97 | 274.03 | 276.85 | 143,124 | -4.24(-1.51%) |
Oct 19, 2018 | 286.27 | 292.15 | 280.62 | 281.09 | 122,606 | -2.82(-1.00%) |
Oct 18, 2018 | 288.62 | 292.39 | 281.56 | 283.92 | 231,236 | -10.36(-3.52%) |
Oct 17, 2018 | 298.51 | 300.87 | 290.04 | 294.27 | 192,589 | -8.48(-2.80%) |
Oct 16, 2018 | 295.22 | 303.22 | 292.86 | 302.75 | 130,239 | +7.53(+2.55%) |
Oct 15, 2018 | 291.45 | 299.92 | 285.56 | 295.22 | 200,500 | +5.65(+1.95%) |
Oct 12, 2018 | 288.15 | 290.51 | 280.15 | 289.57 | 171,976 | +8.00(+2.84%) |
Oct 11, 2018 | 284.86 | 292.86 | 276.38 | 281.56 | 225,620 | -8.00(-2.76%) |
Oct 10, 2018 | 309.81 | 311.22 | 289.10 | 289.57 | 277,905 | -18.36(-5.96%) |
Oct 09, 2018 | 303.22 | 313.11 | 298.98 | 307.93 | 222,072 | +7.06(+2.35%) |
Oct 08, 2018 | 291.92 | 301.34 | 290.51 | 300.87 | 184,065 | +2.82(+0.95%) |
Oct 05, 2018 | 299.92 | 303.22 | 292.86 | 298.04 | 238,398 | -4.24(-1.40%) |
Oct 04, 2018 | 300.87 | 310.75 | 298.98 | 302.28 | 329,683 | -3.30(-1.08%) |
Oct 03, 2018 | 303.69 | 306.52 | 291.92 | 305.57 | 309,524 | +1.41(+0.46%) |
Oct 02, 2018 | 301.34 | 308.87 | 300.87 | 304.16 | 301,628 | +3.77(+1.25%) |
Oct 01, 2018 | 291.92 | 304.63 | 288.15 | 300.39 | 195,043 | +10.36(+3.57%) |
Sep 28, 2018 | 280.15 | 293.33 | 279.21 | 290.04 | 298,998 | +7.53(+2.67%) |
Sep 27, 2018 | 282.50 | 286.74 | 275.44 | 282.50 | 302,417 | +2.35(+0.84%) |
Sep 26, 2018 | 285.80 | 289.10 | 278.74 | 280.15 | 375,502 | -8.95(-3.09%) |
Sep 25, 2018 | 294.75 | 298.04 | 288.62 | 289.10 | 209,484 | -3.77(-1.29%) |
Sep 24, 2018 | 300.39 | 303.22 | 289.10 | 292.86 | 304,477 | -0.94(-0.32%) |
Sep 21, 2018 | 298.04 | 302.28 | 291.45 | 293.80 | 277,029 | -2.36(-0.80%) |
Sep 20, 2018 | 301.81 | 305.57 | 295.69 | 296.16 | 141,737 | +0.94(+0.32%) |
Sep 19, 2018 | 288.15 | 299.22 | 287.21 | 295.22 | 186,648 | +8.48(+2.96%) |
Sep 18, 2018 | 280.15 | 287.68 | 279.73 | 286.74 | 212,524 | +10.83(+3.93%) |
Sep 17, 2018 | 288.15 | 288.86 | 272.85 | 275.91 | 211,377 | -9.89(-3.46%) |
Sep 14, 2018 | 278.74 | 286.74 | 275.44 | 285.80 | 164,213 | +7.06(+2.53%) |
Sep 13, 2018 | 285.80 | 289.33 | 277.80 | 278.74 | 159,211 | -9.89(-3.43%) |
Sep 12, 2018 | 291.45 | 292.63 | 284.15 | 288.62 | 157,584 | +3.77(+1.32%) |
Sep 11, 2018 | 271.20 | 288.15 | 269.32 | 284.86 | 271,854 | +12.24(+4.49%) |
Sep 10, 2018 | 272.62 | 275.44 | 266.50 | 272.62 | 276,197 | +1.41(+0.52%) |
Sep 07, 2018 | 269.34 | 271.67 | 266.54 | 271.20 | 193,742 | -2.80(-1.02%) |
Sep 06, 2018 | 281.92 | 283.32 | 266.54 | 274.00 | 334,484 | -7.92(-2.81%) |
Sep 05, 2018 | 286.58 | 286.58 | 275.40 | 281.92 | 183,981 | -5.13(-1.79%) |
Sep 04, 2018 | 288.44 | 290.77 | 281.92 | 287.05 | 131,004 | -0.47(-0.16%) |
Aug 31, 2018 | 287.51 | 287.51 | 287.51 | 0 | -5.59(-1.91%) | |
Aug 30, 2018 | 294.04 | 296.37 | 289.38 | 293.10 | 149,954 | -1.40(-0.47%) |
Aug 29, 2018 | 290.77 | 295.43 | 290.77 | 294.50 | 141,082 | +4.66(+1.61%) |
Aug 28, 2018 | 298.70 | 301.49 | 289.38 | 289.84 | 229,167 | -7.46(-2.51%) |
Aug 27, 2018 | 301.96 | 304.75 | 296.83 | 297.30 | 109,388 | -3.73(-1.24%) |
Aug 24, 2018 | 307.08 | 308.48 | 297.30 | 301.03 | 143,663 | -1.86(-0.62%) |
Aug 23, 2018 | 298.70 | 306.85 | 296.13 | 302.89 | 169,499 | +2.33(+0.78%) |
Aug 22, 2018 | 294.97 | 303.36 | 292.64 | 300.56 | 203,489 | +10.72(+3.70%) |
Aug 21, 2018 | 288.91 | 295.43 | 288.44 | 289.84 | 175,896 | +6.06(+2.13%) |
Aug 20, 2018 | 278.66 | 290.77 | 276.56 | 283.79 | 218,321 | +4.66(+1.67%) |
Aug 17, 2018 | 273.53 | 279.59 | 269.34 | 279.12 | 175,771 | +8.39(+3.10%) |
Aug 16, 2018 | 279.59 | 281.92 | 268.41 | 270.74 | 255,747 | -6.06(-2.19%) |
Aug 15, 2018 | 292.17 | 294.50 | 275.40 | 276.80 | 326,234 | -20.04(-6.75%) |
Aug 14, 2018 | 300.56 | 305.22 | 295.90 | 296.83 | 139,609 | +0.93(+0.31%) |
Aug 13, 2018 | 299.16 | 305.22 | 295.43 | 295.90 | 177,302 | -5.59(-1.85%) |
Aug 10, 2018 | 293.10 | 304.75 | 288.91 | 301.49 | 196,079 | +9.32(+3.19%) |
Aug 09, 2018 | 300.56 | 301.96 | 291.24 | 292.17 | 191,312 | -9.79(-3.24%) |
Aug 08, 2018 | 299.63 | 304.29 | 296.37 | 301.96 | 175,919 | -0.47(-0.15%) |
Aug 07, 2018 | 307.55 | 314.54 | 301.03 | 302.42 | 148,847 | -1.40(-0.46%) |
Aug 06, 2018 | 316.40 | 318.73 | 302.66 | 303.82 | 180,236 | -8.85(-2.83%) |
Aug 03, 2018 | 308.02 | 319.20 | 308.02 | 312.68 | 346,013 | +4.19(+1.36%) |
Aug 02, 2018 | 291.24 | 311.74 | 290.31 | 308.48 | 353,032 | +11.65(+3.92%) |
Aug 01, 2018 | 274.93 | 301.96 | 274.93 | 296.83 | 529,844 | +18.17(+6.52%) |
Jul 31, 2018 | 281.45 | 281.92 | 272.13 | 278.66 | 192,318 | -5.13(-1.81%) |
Jul 30, 2018 | 284.72 | 288.91 | 282.39 | 283.79 | 132,072 | +3.73(+1.33%) |
Jul 27, 2018 | 280.99 | 289.84 | 279.59 | 280.06 | 173,284 | -1.40(-0.50%) |
Jul 26, 2018 | 275.40 | 282.85 | 270.04 | 281.45 | 194,675 | +5.59(+2.03%) |
Jul 25, 2018 | 274.46 | 278.66 | 269.34 | 275.86 | 206,408 | +4.19(+1.54%) |
Jul 24, 2018 | 267.94 | 274.46 | 264.21 | 271.67 | 261,135 | +6.06(+2.28%) |
Jul 23, 2018 | 276.33 | 276.33 | 264.21 | 265.61 | 268,141 | -9.79(-3.55%) |
Jul 20, 2018 | 280.06 | 280.52 | 268.41 | 275.40 | 319,641 | -4.19(-1.50%) |
Jul 19, 2018 | 277.26 | 283.32 | 274.93 | 279.59 | 267,948 | -0.47(-0.17%) |
Jul 18, 2018 | 282.85 | 284.72 | 273.07 | 280.06 | 252,239 | -5.13(-1.80%) |
Jul 17, 2018 | 278.19 | 287.75 | 270.27 | 285.18 | 390,845 | +4.19(+1.49%) |
Jul 16, 2018 | 277.73 | 281.45 | 267.48 | 280.99 | 348,339 | -1.86(-0.66%) |
Jul 13, 2018 | 294.50 | 295.43 | 282.85 | 282.85 | 330,213 | -11.65(-3.96%) |
Jul 12, 2018 | 306.62 | 307.55 | 292.64 | 294.50 | 284,602 | -5.59(-1.86%) |
Jul 11, 2018 | 307.08 | 311.28 | 294.74 | 300.09 | 240,975 | -13.05(-4.17%) |
Jul 10, 2018 | 312.21 | 318.73 | 306.62 | 313.14 | 186,662 | +5.13(+1.66%) |
Jul 09, 2018 | 294.97 | 313.38 | 294.97 | 308.02 | 248,539 | +14.91(+5.09%) |
Jul 06, 2018 | 284.25 | 294.50 | 279.12 | 293.10 | 151,743 | +7.45(+2.61%) |
Jul 05, 2018 | 295.90 | 296.60 | 284.25 | 285.65 | 200,142 | -7.92(-2.70%) |
Jul 03, 2018 | 293.57 | 293.57 | 293.57 | 0 | +4.19(+1.45%) | |
Jul 02, 2018 | 296.83 | 297.76 | 282.08 | 289.38 | 249,757 | -9.32(-3.12%) |
Jun 29, 2018 | 305.22 | 307.55 | 298.23 | 298.70 | 259,569 | +0.47(+0.16%) |
Jun 28, 2018 | 298.70 | 302.66 | 293.57 | 298.23 | 195,977 | -1.86(-0.62%) |
Jun 27, 2018 | 300.09 | 317.34 | 299.16 | 300.09 | 260,430 | +5.59(+1.90%) |
Jun 26, 2018 | 288.91 | 297.76 | 281.92 | 294.50 | 341,824 | +5.59(+1.94%) |
Jun 25, 2018 | 305.22 | 306.15 | 285.65 | 288.91 | 338,658 | -15.38(-5.05%) |
Jun 22, 2018 | 304.29 | 315.89 | 302.89 | 304.29 | 344,221 | +13.51(+4.65%) |
Jun 21, 2018 | 295.43 | 298.23 | 288.44 | 290.77 | 187,086 | -8.85(-2.95%) |
Jun 20, 2018 | 295.90 | 303.36 | 292.64 | 299.63 | 404,899 | +5.59(+1.90%) |
Jun 19, 2018 | 287.05 | 294.97 | 283.79 | 294.04 | 348,477 | +3.26(+1.12%) |
Jun 18, 2018 | 298.70 | 305.69 | 289.84 | 290.77 | 323,037 | -8.85(-2.95%) |
Jun 15, 2018 | 325.72 | 295.90 | 299.63 | 442,825 | -26.10(-8.01%) | |
Jun 14, 2018 | 336.91 | 337.37 | 323.86 | 325.72 | 252,726 | -6.52(-1.96%) |
Jun 13, 2018 | 332.25 | 338.77 | 331.31 | 332.25 | 241,610 | -1.40(-0.42%) |
Jun 12, 2018 | 338.31 | 341.10 | 330.85 | 333.64 | 300,521 | -4.66(-1.38%) |
Jun 11, 2018 | 333.64 | 340.63 | 329.45 | 338.31 | 207,772 | +3.73(+1.11%) |
Jun 08, 2018 | 348.44 | 354.45 | 331.80 | 334.58 | 316,059 | -15.71(-4.49%) |
Jun 07, 2018 | 337.81 | 350.52 | 336.89 | 350.29 | 304,942 | +15.25(+4.55%) |
Jun 06, 2018 | 334.12 | 335.04 | 337,887 | -2.31(-0.69%) | ||
Jun 05, 2018 | 335.04 | 342.66 | 329.96 | 337.35 | 315,654 | -0.46(-0.14%) |
Jun 04, 2018 | 338.27 | 339.66 | 331.57 | 337.81 | 212,361 | +1.39(+0.41%) |
Jun 01, 2018 | 346.13 | 350.29 | 334.58 | 336.43 | 362,113 | -8.78(-2.54%) |
May 31, 2018 | 348.90 | 357.22 | 344.28 | 345.21 | 261,269 | -8.78(-2.48%) |
May 30, 2018 | 340.58 | 358.14 | 340.12 | 353.99 | 430,917 | +16.64(+4.93%) |
May 29, 2018 | 329.96 | 339.20 | 327.18 | 337.35 | 220,707 | +0.93(+0.27%) |
May 25, 2018 | 336.43 | 336.43 | 336.43 | 0 | -24.03(-6.67%) | |
May 24, 2018 | 359.07 | 366.00 | 355.60 | 360.46 | 225,489 | -6.01(-1.64%) |
May 23, 2018 | 368.77 | 375.24 | 360.92 | 366.46 | 294,552 | -6.01(-1.61%) |
May 22, 2018 | 384.02 | 388.64 | 370.85 | 372.47 | 274,715 | -11.09(-2.89%) |
May 21, 2018 | 389.11 | 389.11 | 380.79 | 383.56 | 402,190 | -0.46(-0.12%) |
May 18, 2018 | 397.89 | 401.58 | 384.02 | 384.02 | 294,819 | -13.86(-3.48%) |
May 17, 2018 | 391.88 | 409.67 | 391.42 | 397.89 | 501,791 | +10.17(+2.62%) |
May 16, 2018 | 378.02 | 391.42 | 376.40 | 387.72 | 528,495 | +11.55(+3.07%) |
May 15, 2018 | 374.32 | 378.48 | 366.46 | 376.17 | 322,374 | +5.08(+1.37%) |
May 14, 2018 | 366.93 | 376.17 | 364.85 | 371.08 | 480,175 | +6.47(+1.77%) |
May 11, 2018 | 366.00 | 370.16 | 362.77 | 364.62 | 318,972 | -1.39(-0.38%) |
May 10, 2018 | 360.92 | 368.77 | 351.21 | 366.00 | 1,577,757 | -5.08(-1.37%) |
May 09, 2018 | 377.09 | 390.03 | 370.62 | 371.08 | 192,627 | +1.85(+0.50%) |
May 08, 2018 | 363.69 | 369.70 | 347.29 | 369.24 | 238,791 | +4.16(+1.14%) |
May 07, 2018 | 353.99 | 378.48 | 352.13 | 365.08 | 228,871 | +16.64(+4.77%) |
May 04, 2018 | 346.59 | 353.52 | 341.97 | 348.44 | 177,155 | +0.92(+0.27%) |
May 03, 2018 | 349.83 | 351.44 | 333.19 | 347.52 | 183,616 | -1.85(-0.53%) |
May 02, 2018 | 330.88 | 357.22 | 329.03 | 349.37 | 290,829 | +12.48(+3.70%) |