Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 635.06 | 642.88 | 634.18 | 642.88 | 106,141 | +7.77(+1.22%) |
Apr 29, 2019 | 638.70 | 640.06 | 633.50 | 635.11 | 65,654 | -4.04(-0.63%) |
Apr 26, 2019 | 634.99 | 639.27 | 631.26 | 639.15 | 52,621 | +4.97(+0.78%) |
Apr 25, 2019 | 632.05 | 637.47 | 626.62 | 634.18 | 59,191 | +1.58(+0.25%) |
Apr 24, 2019 | 638.54 | 642.94 | 632.60 | 632.60 | 61,399 | -5.25(-0.82%) |
Apr 23, 2019 | 628.57 | 639.66 | 628.57 | 637.85 | 108,517 | +9.26(+1.47%) |
Apr 22, 2019 | 630.38 | 630.95 | 623.35 | 628.59 | 112,614 | -4.54(-0.72%) |
Apr 18, 2019 | 626.21 | 641.07 | 626.21 | 633.13 | 151,529 | +9.18(+1.47%) |
Apr 17, 2019 | 627.20 | 630.39 | 618.97 | 623.95 | 62,050 | -2.20(-0.35%) |
Apr 16, 2019 | 618.06 | 626.90 | 618.06 | 626.15 | 90,838 | +10.76(+1.75%) |
Apr 15, 2019 | 614.50 | 620.80 | 611.95 | 615.40 | 77,241 | +1.66(+0.27%) |
Apr 12, 2019 | 612.66 | 615.46 | 610.22 | 613.74 | 54,154 | +4.53(+0.74%) |
Apr 11, 2019 | 605.71 | 615.53 | 603.24 | 609.20 | 57,171 | +4.74(+0.78%) |
Apr 10, 2019 | 596.23 | 604.83 | 596.23 | 604.47 | 77,946 | +8.34(+1.40%) |
Apr 09, 2019 | 601.20 | 603.07 | 595.92 | 596.13 | 70,142 | -6.74(-1.12%) |
Apr 08, 2019 | 603.85 | 609.00 | 602.07 | 602.87 | 63,831 | -1.17(-0.19%) |
Apr 05, 2019 | 605.86 | 608.77 | 603.65 | 604.05 | 57,219 | -0.65(-0.11%) |
Apr 04, 2019 | 607.56 | 609.63 | 603.22 | 604.69 | 102,991 | -1.65(-0.27%) |
Apr 03, 2019 | 603.85 | 613.98 | 599.75 | 606.35 | 151,498 | +6.35(+1.06%) |
Apr 02, 2019 | 608.74 | 609.24 | 598.43 | 600.00 | 111,256 | -8.49(-1.39%) |
Apr 01, 2019 | 603.03 | 608.88 | 603.03 | 608.48 | 99,938 | +9.13(+1.52%) |
Mar 29, 2019 | 603.62 | 603.85 | 595.54 | 599.35 | 57,934 | -0.65(-0.11%) |
Mar 28, 2019 | 597.98 | 600.97 | 587.44 | 600.00 | 70,109 | +3.82(+0.64%) |
Mar 27, 2019 | 592.83 | 599.01 | 592.83 | 596.19 | 75,836 | +2.86(+0.48%) |
Mar 26, 2019 | 596.09 | 598.57 | 588.50 | 593.33 | 59,936 | +0.41(+0.07%) |
Mar 25, 2019 | 599.78 | 600.86 | 591.76 | 592.92 | 89,537 | -7.68(-1.28%) |
Mar 22, 2019 | 599.54 | 605.37 | 593.68 | 600.60 | 100,031 | -1.38(-0.23%) |
Mar 21, 2019 | 591.93 | 604.09 | 591.93 | 601.98 | 71,567 | +6.54(+1.10%) |
Mar 20, 2019 | 603.17 | 604.41 | 595.01 | 595.44 | 89,357 | -8.13(-1.35%) |
Mar 19, 2019 | 609.19 | 618.36 | 601.50 | 603.58 | 111,638 | -4.71(-0.77%) |
Mar 18, 2019 | 607.20 | 613.38 | 605.85 | 608.28 | 131,474 | +1.38(+0.23%) |
Mar 15, 2019 | 598.48 | 617.26 | 598.48 | 606.90 | 221,316 | +4.36(+0.72%) |
Mar 14, 2019 | 601.90 | 605.92 | 598.28 | 602.55 | 107,684 | +1.08(+0.18%) |
Mar 13, 2019 | 603.82 | 607.51 | 600.06 | 601.47 | 78,220 | -1.29(-0.21%) |
Mar 12, 2019 | 600.33 | 604.60 | 596.94 | 602.76 | 70,806 | +3.29(+0.55%) |
Mar 11, 2019 | 604.70 | 608.73 | 598.38 | 599.48 | 64,849 | -3.45(-0.57%) |
Mar 08, 2019 | 604.52 | 604.52 | 596.59 | 602.92 | 58,445 | -5.01(-0.82%) |
Mar 07, 2019 | 610.60 | 612.44 | 604.49 | 607.93 | 95,705 | -3.86(-0.63%) |
Mar 06, 2019 | 613.46 | 617.62 | 609.66 | 611.79 | 50,265 | -3.25(-0.53%) |
Mar 05, 2019 | 618.85 | 621.18 | 613.65 | 615.04 | 61,076 | -3.60(-0.58%) |
Mar 04, 2019 | 631.52 | 631.52 | 613.74 | 618.64 | 86,418 | -10.88(-1.73%) |
Mar 01, 2019 | 633.46 | 640.20 | 628.09 | 629.52 | 77,654 | +0.26(+0.04%) |
Feb 28, 2019 | 615.84 | 630.81 | 615.84 | 629.26 | 95,511 | +14.31(+2.33%) |
Feb 27, 2019 | 613.99 | 617.17 | 609.13 | 614.95 | 60,764 | +0.26(+0.04%) |
Feb 26, 2019 | 620.30 | 625.71 | 613.91 | 614.68 | 54,015 | -5.70(-0.92%) |
Feb 25, 2019 | 621.90 | 621.90 | 615.02 | 620.38 | 99,216 | +3.41(+0.55%) |
Feb 22, 2019 | 623.52 | 624.33 | 613.11 | 616.98 | 75,917 | -3.93(-0.63%) |
Feb 21, 2019 | 651.81 | 651.81 | 614.62 | 620.91 | 121,045 | -16.04(-2.52%) |
Feb 20, 2019 | 638.44 | 648.38 | 636.20 | 636.95 | 62,416 | +0.74(+0.12%) |
Feb 19, 2019 | 632.81 | 638.30 | 626.65 | 636.21 | 51,671 | +1.19(+0.19%) |
Feb 15, 2019 | 634.88 | 638.95 | 633.01 | 635.01 | 49,964 | +3.32(+0.53%) |
Feb 14, 2019 | 631.16 | 636.15 | 625.89 | 631.69 | 58,357 | -1.75(-0.28%) |
Feb 13, 2019 | 633.21 | 635.82 | 631.79 | 633.45 | 42,016 | +2.09(+0.33%) |
Feb 12, 2019 | 625.67 | 632.41 | 623.36 | 631.36 | 52,571 | +6.72(+1.08%) |
Feb 11, 2019 | 628.59 | 630.74 | 620.64 | 624.64 | 42,809 | -2.13(-0.34%) |
Feb 08, 2019 | 626.18 | 628.59 | 620.43 | 626.77 | 41,279 | -1.90(-0.30%) |
Feb 07, 2019 | 625.24 | 630.36 | 622.45 | 628.67 | 52,227 | +0.35(+0.06%) |
Feb 06, 2019 | 630.33 | 632.22 | 624.95 | 628.32 | 43,488 | -3.16(-0.50%) |
Feb 05, 2019 | 622.07 | 632.27 | 621.31 | 631.48 | 58,343 | +11.09(+1.79%) |
Feb 04, 2019 | 624.58 | 625.27 | 618.30 | 620.39 | 40,651 | -5.05(-0.81%) |
Feb 01, 2019 | 618.91 | 625.44 | 618.91 | 625.44 | 53,949 | +7.34(+1.19%) |
Jan 31, 2019 | 609.55 | 622.42 | 609.55 | 618.10 | 110,778 | +7.80(+1.28%) |
Jan 30, 2019 | 605.67 | 615.65 | 604.86 | 610.30 | 60,724 | +6.20(+1.03%) |
Jan 29, 2019 | 601.99 | 608.75 | 600.80 | 604.10 | 33,679 | +0.74(+0.12%) |
Jan 28, 2019 | 601.77 | 606.81 | 601.21 | 603.35 | 47,618 | -1.80(-0.30%) |
Jan 25, 2019 | 607.55 | 608.70 | 603.99 | 605.15 | 45,060 | +1.06(+0.17%) |
Jan 24, 2019 | 603.87 | 607.61 | 600.99 | 604.10 | 39,004 | -1.70(-0.28%) |
Jan 23, 2019 | 606.31 | 611.89 | 598.94 | 605.80 | 56,994 | +1.23(+0.20%) |
Jan 22, 2019 | 605.81 | 611.54 | 598.92 | 604.57 | 64,759 | -1.82(-0.30%) |
Jan 18, 2019 | 605.61 | 608.84 | 601.15 | 606.38 | 70,502 | +2.29(+0.38%) |
Jan 17, 2019 | 606.77 | 609.39 | 600.94 | 604.10 | 111,667 | -2.69(-0.44%) |
Jan 16, 2019 | 606.44 | 609.78 | 604.69 | 606.79 | 63,966 | +3.93(+0.65%) |
Jan 15, 2019 | 602.68 | 606.85 | 602.42 | 602.86 | 41,071 | +1.49(+0.25%) |
Jan 14, 2019 | 601.47 | 606.80 | 596.94 | 601.37 | 59,395 | -0.52(-0.09%) |
Jan 11, 2019 | 605.11 | 609.53 | 598.66 | 601.89 | 62,634 | -3.42(-0.56%) |
Jan 10, 2019 | 605.88 | 611.50 | 602.61 | 605.31 | 54,351 | -0.57(-0.09%) |
Jan 09, 2019 | 605.20 | 609.56 | 603.68 | 605.88 | 53,263 | +4.30(+0.71%) |
Jan 08, 2019 | 607.98 | 607.98 | 593.83 | 601.58 | 62,943 | -1.81(-0.30%) |
Jan 07, 2019 | 611.37 | 611.68 | 601.32 | 603.39 | 82,515 | -7.36(-1.20%) |
Jan 04, 2019 | 603.09 | 612.27 | 603.09 | 610.75 | 58,241 | +14.49(+2.43%) |
Jan 03, 2019 | 600.62 | 601.06 | 590.51 | 596.26 | 50,970 | -6.35(-1.05%) |
Jan 02, 2019 | 600.07 | 606.28 | 592.35 | 602.61 | 79,176 | -7.43(-1.22%) |
Dec 31, 2018 | 604.75 | 612.73 | 601.57 | 610.04 | 60,080 | +7.65(+1.27%) |
Dec 28, 2018 | 606.95 | 614.11 | 600.94 | 602.38 | 59,467 | -1.76(-0.29%) |
Dec 27, 2018 | 586.76 | 604.14 | 584.76 | 604.14 | 84,212 | +10.32(+1.74%) |
Dec 26, 2018 | 572.10 | 596.28 | 565.28 | 593.83 | 64,901 | +22.78(+3.99%) |
Dec 24, 2018 | 578.50 | 582.62 | 571.04 | 571.04 | 52,008 | -10.66(-1.83%) |
Dec 21, 2018 | 595.14 | 606.66 | 577.55 | 581.70 | 156,536 | -13.95(-2.34%) |
Dec 20, 2018 | 593.38 | 604.34 | 592.05 | 595.65 | 68,573 | +0.86(+0.14%) |
Dec 19, 2018 | 595.78 | 606.39 | 590.79 | 594.79 | 67,551 | +0.52(+0.09%) |
Dec 18, 2018 | 590.14 | 598.19 | 587.10 | 594.27 | 61,918 | +9.30(+1.59%) |
Dec 17, 2018 | 594.06 | 605.50 | 584.77 | 584.97 | 77,784 | -10.10(-1.70%) |
Dec 14, 2018 | 598.37 | 603.80 | 593.39 | 595.07 | 63,758 | -6.89(-1.14%) |
Dec 13, 2018 | 601.50 | 603.12 | 595.44 | 601.96 | 38,059 | +1.88(+0.31%) |
Dec 12, 2018 | 605.42 | 610.84 | 600.08 | 600.08 | 34,406 | +2.31(+0.39%) |
Dec 11, 2018 | 613.10 | 613.10 | 593.08 | 597.77 | 60,821 | -7.41(-1.22%) |
Dec 10, 2018 | 610.96 | 610.96 | 600.04 | 605.18 | 39,767 | -5.99(-0.98%) |
Dec 07, 2018 | 617.88 | 624.81 | 605.22 | 611.17 | 71,422 | -6.39(-1.03%) |
Dec 06, 2018 | 602.87 | 620.29 | 598.27 | 617.56 | 83,919 | +7.70(+1.26%) |
Dec 04, 2018 | 615.60 | 617.46 | 605.99 | 609.86 | 46,388 | -7.07(-1.15%) |
Dec 03, 2018 | 625.33 | 625.33 | 608.51 | 616.93 | 64,482 | -0.66(-0.11%) |
Nov 30, 2018 | 618.53 | 619.75 | 611.59 | 617.58 | 112,599 | -0.95(-0.15%) |
Nov 29, 2018 | 614.47 | 626.95 | 614.47 | 618.53 | 38,540 | +1.67(+0.27%) |
Nov 28, 2018 | 606.59 | 619.83 | 602.32 | 616.86 | 72,331 | +12.10(+2.00%) |
Nov 27, 2018 | 612.76 | 614.95 | 601.32 | 604.76 | 53,594 | -10.39(-1.69%) |
Nov 26, 2018 | 609.51 | 616.21 | 607.08 | 615.15 | 41,881 | +9.29(+1.53%) |
Nov 23, 2018 | 603.34 | 610.70 | 601.97 | 605.87 | 21,866 | -1.25(-0.21%) |
Nov 21, 2018 | 607.12 | 607.12 | 607.12 | 0 | +2.10(+0.35%) | |
Nov 20, 2018 | 605.73 | 610.55 | 602.88 | 605.01 | 42,741 | -8.08(-1.32%) |
Nov 19, 2018 | 614.60 | 619.80 | 608.95 | 613.10 | 45,267 | -1.14(-0.19%) |
Nov 16, 2018 | 612.64 | 618.12 | 610.49 | 614.24 | 35,455 | -0.34(-0.06%) |
Nov 15, 2018 | 594.98 | 616.40 | 591.23 | 614.59 | 44,116 | +15.28(+2.55%) |
Nov 14, 2018 | 610.60 | 610.69 | 597.33 | 599.31 | 39,330 | -7.99(-1.32%) |
Nov 13, 2018 | 602.58 | 613.97 | 599.39 | 607.30 | 56,280 | +2.24(+0.37%) |
Nov 12, 2018 | 615.59 | 616.90 | 603.34 | 605.05 | 49,682 | -10.53(-1.71%) |
Nov 09, 2018 | 615.58 | 623.69 | 615.55 | 615.59 | 42,505 | -4.10(-0.66%) |
Nov 08, 2018 | 621.85 | 628.91 | 613.75 | 619.69 | 47,844 | -2.16(-0.35%) |
Nov 07, 2018 | 620.88 | 626.18 | 616.84 | 621.85 | 45,084 | +4.81(+0.78%) |
Nov 06, 2018 | 606.72 | 619.78 | 606.72 | 617.04 | 63,914 | +8.63(+1.42%) |
Nov 05, 2018 | 585.65 | 613.97 | 585.65 | 608.41 | 77,328 | +23.09(+3.94%) |
Nov 02, 2018 | 577.43 | 591.57 | 569.42 | 585.32 | 82,252 | -8.89(-1.50%) |
Nov 01, 2018 | 588.90 | 596.74 | 579.87 | 594.21 | 92,464 | +6.33(+1.08%) |
Oct 31, 2018 | 591.01 | 599.65 | 585.60 | 587.88 | 70,685 | +3.37(+0.58%) |
Oct 30, 2018 | 581.29 | 586.03 | 575.92 | 584.51 | 47,458 | +2.36(+0.41%) |
Oct 29, 2018 | 573.05 | 588.57 | 573.05 | 582.15 | 65,675 | +13.78(+2.42%) |
Oct 26, 2018 | 564.76 | 573.89 | 562.18 | 568.37 | 70,604 | -2.32(-0.41%) |
Oct 25, 2018 | 576.22 | 579.51 | 570.69 | 570.69 | 60,768 | -1.85(-0.32%) |
Oct 24, 2018 | 578.50 | 580.91 | 572.18 | 572.54 | 41,203 | -7.15(-1.23%) |
Oct 23, 2018 | 582.25 | 586.72 | 579.24 | 579.70 | 66,130 | -9.97(-1.69%) |
Oct 22, 2018 | 601.11 | 606.29 | 585.30 | 589.67 | 63,058 | -12.05(-2.00%) |
Oct 19, 2018 | 594.02 | 605.78 | 589.61 | 601.72 | 51,395 | +8.07(+1.36%) |
Oct 18, 2018 | 594.02 | 603.36 | 590.17 | 593.64 | 44,339 | -2.99(-0.50%) |
Oct 17, 2018 | 592.17 | 602.79 | 587.65 | 596.63 | 63,462 | +1.34(+0.23%) |
Oct 16, 2018 | 592.45 | 600.58 | 591.27 | 595.29 | 56,830 | +3.45(+0.58%) |
Oct 15, 2018 | 586.52 | 596.75 | 583.08 | 591.84 | 55,089 | +0.93(+0.16%) |
Oct 12, 2018 | 592.48 | 592.48 | 577.03 | 590.91 | 58,956 | +4.35(+0.74%) |
Oct 11, 2018 | 606.61 | 616.92 | 586.55 | 586.57 | 75,501 | -22.54(-3.70%) |
Oct 10, 2018 | 628.55 | 629.07 | 608.04 | 609.11 | 47,281 | -21.14(-3.35%) |
Oct 09, 2018 | 623.43 | 634.37 | 623.43 | 630.25 | 38,836 | +5.51(+0.88%) |
Oct 08, 2018 | 624.80 | 628.01 | 621.14 | 624.74 | 46,283 | -0.63(-0.10%) |
Oct 05, 2018 | 626.16 | 627.44 | 621.01 | 625.36 | 21,968 | -0.63(-0.10%) |
Oct 04, 2018 | 622.97 | 628.73 | 618.87 | 625.99 | 53,443 | +1.60(+0.26%) |
Oct 03, 2018 | 626.36 | 628.91 | 620.25 | 624.39 | 63,424 | -0.38(-0.06%) |
Oct 02, 2018 | 628.32 | 634.93 | 624.16 | 624.77 | 36,513 | -3.15(-0.50%) |
Oct 01, 2018 | 640.38 | 645.82 | 624.97 | 627.93 | 57,892 | -10.70(-1.68%) |
Sep 28, 2018 | 629.59 | 640.91 | 629.59 | 638.62 | 61,715 | +7.38(+1.17%) |
Sep 27, 2018 | 632.46 | 637.43 | 628.51 | 631.24 | 26,547 | +0.40(+0.06%) |
Sep 26, 2018 | 638.43 | 640.50 | 629.26 | 630.84 | 42,480 | -6.69(-1.05%) |
Sep 25, 2018 | 644.47 | 645.06 | 636.14 | 637.54 | 68,696 | -4.54(-0.71%) |
Sep 24, 2018 | 634.78 | 642.12 | 634.78 | 642.08 | 63,550 | +6.08(+0.96%) |
Sep 21, 2018 | 636.44 | 638.09 | 632.33 | 636.00 | 170,738 | +2.80(+0.44%) |
Sep 20, 2018 | 629.67 | 634.05 | 627.97 | 633.20 | 52,196 | +5.64(+0.90%) |
Sep 19, 2018 | 626.61 | 631.09 | 625.41 | 627.56 | 33,203 | +1.64(+0.26%) |
Sep 18, 2018 | 615.83 | 629.28 | 612.97 | 625.92 | 60,968 | +10.38(+1.69%) |
Sep 17, 2018 | 629.72 | 629.72 | 614.75 | 615.54 | 66,570 | -14.80(-2.35%) |
Sep 14, 2018 | 614.45 | 631.12 | 613.95 | 630.33 | 61,306 | +17.08(+2.78%) |
Sep 13, 2018 | 614.89 | 616.11 | 609.82 | 613.26 | 35,021 | +1.80(+0.29%) |
Sep 12, 2018 | 612.57 | 614.04 | 606.15 | 611.46 | 33,706 | -1.45(-0.24%) |
Sep 11, 2018 | 607.43 | 621.21 | 606.05 | 612.90 | 56,388 | +4.06(+0.67%) |
Sep 10, 2018 | 624.82 | 625.02 | 606.07 | 608.84 | 49,738 | -14.37(-2.31%) |
Sep 07, 2018 | 621.57 | 623.91 | 615.85 | 623.21 | 31,164 | +0.41(+0.07%) |
Sep 06, 2018 | 628.49 | 630.61 | 621.20 | 622.80 | 37,569 | -6.03(-0.96%) |
Sep 05, 2018 | 620.39 | 631.26 | 619.51 | 628.83 | 51,298 | +6.30(+1.01%) |
Sep 04, 2018 | 618.75 | 626.89 | 616.57 | 622.52 | 33,931 | +4.21(+0.68%) |
Aug 31, 2018 | 618.32 | 618.32 | 618.32 | 0 | +0.23(+0.04%) | |
Aug 30, 2018 | 621.98 | 621.98 | 615.92 | 618.09 | 43,461 | -4.84(-0.78%) |
Aug 29, 2018 | 625.37 | 626.83 | 617.65 | 622.93 | 43,762 | -1.05(-0.17%) |
Aug 28, 2018 | 626.41 | 626.41 | 619.92 | 623.98 | 34,777 | -1.20(-0.19%) |
Aug 27, 2018 | 627.50 | 630.66 | 622.39 | 625.19 | 37,289 | +0.78(+0.13%) |
Aug 24, 2018 | 624.96 | 625.94 | 619.69 | 624.40 | 21,355 | +0.90(+0.14%) |
Aug 23, 2018 | 629.11 | 629.11 | 621.40 | 623.50 | 21,421 | -3.24(-0.52%) |
Aug 22, 2018 | 628.56 | 628.56 | 623.70 | 626.74 | 31,679 | +0.11(+0.02%) |
Aug 21, 2018 | 630.47 | 630.47 | 622.23 | 626.63 | 39,521 | -1.15(-0.18%) |
Aug 20, 2018 | 625.10 | 628.32 | 624.73 | 627.79 | 26,201 | +3.96(+0.64%) |
Aug 17, 2018 | 625.00 | 626.36 | 622.14 | 623.83 | 26,770 | -1.29(-0.21%) |
Aug 16, 2018 | 623.68 | 631.25 | 619.54 | 625.12 | 39,547 | +4.21(+0.68%) |
Aug 15, 2018 | 610.71 | 622.89 | 610.71 | 620.91 | 28,308 | +7.29(+1.19%) |
Aug 14, 2018 | 609.62 | 614.64 | 607.88 | 613.62 | 81,025 | +4.43(+0.73%) |
Aug 13, 2018 | 615.17 | 617.34 | 606.10 | 609.18 | 31,598 | -4.15(-0.68%) |
Aug 10, 2018 | 611.68 | 616.57 | 604.74 | 613.33 | 57,934 | -1.10(-0.18%) |
Aug 09, 2018 | 622.69 | 622.69 | 613.01 | 614.43 | 24,804 | -6.21(-1.00%) |
Aug 08, 2018 | 620.56 | 622.36 | 614.54 | 620.63 | 34,331 | +1.62(+0.26%) |
Aug 07, 2018 | 627.28 | 630.56 | 618.04 | 619.02 | 33,624 | -5.44(-0.87%) |
Aug 06, 2018 | 630.32 | 632.77 | 620.54 | 624.46 | 37,475 | -4.82(-0.77%) |
Aug 03, 2018 | 618.83 | 629.64 | 609.69 | 629.28 | 49,964 | +13.04(+2.12%) |
Aug 02, 2018 | 611.64 | 624.76 | 611.64 | 616.24 | 32,791 | +1.49(+0.24%) |
Aug 01, 2018 | 614.89 | 620.18 | 611.34 | 614.75 | 31,577 | -1.11(-0.18%) |
Jul 31, 2018 | 616.87 | 618.98 | 608.25 | 615.86 | 51,880 | +0.59(+0.10%) |
Jul 30, 2018 | 611.90 | 616.43 | 610.40 | 615.27 | 22,949 | +3.60(+0.59%) |
Jul 27, 2018 | 622.41 | 623.76 | 609.78 | 611.67 | 40,871 | -7.44(-1.20%) |
Jul 26, 2018 | 604.84 | 623.42 | 604.84 | 619.11 | 50,829 | +14.74(+2.44%) |
Jul 25, 2018 | 603.85 | 606.57 | 597.88 | 604.37 | 31,778 | +0.01(+0.00%) |
Jul 24, 2018 | 601.87 | 604.42 | 594.05 | 604.36 | 48,392 | +4.68(+0.78%) |
Jul 23, 2018 | 595.35 | 600.12 | 592.35 | 599.68 | 29,424 | +4.81(+0.81%) |
Jul 20, 2018 | 595.11 | 597.00 | 591.65 | 594.88 | 27,254 | +0.35(+0.06%) |
Jul 19, 2018 | 593.13 | 594.52 | 591.13 | 594.52 | 28,863 | +1.39(+0.23%) |
Jul 18, 2018 | 591.13 | 595.62 | 587.36 | 593.13 | 41,438 | +2.83(+0.48%) |
Jul 17, 2018 | 593.00 | 595.02 | 587.98 | 590.30 | 38,229 | -0.24(-0.04%) |
Jul 16, 2018 | 583.28 | 592.33 | 579.24 | 590.54 | 34,399 | +8.54(+1.47%) |
Jul 13, 2018 | 580.34 | 585.69 | 579.68 | 582.00 | 29,193 | +1.51(+0.26%) |
Jul 12, 2018 | 586.23 | 593.43 | 577.97 | 580.49 | 66,823 | -3.59(-0.61%) |
Jul 11, 2018 | 580.19 | 587.94 | 578.77 | 584.08 | 33,402 | +0.57(+0.10%) |
Jul 10, 2018 | 587.16 | 590.63 | 581.79 | 583.51 | 38,269 | -0.40(-0.07%) |
Jul 09, 2018 | 579.89 | 584.85 | 573.92 | 583.91 | 63,803 | +5.79(+1.00%) |
Jul 06, 2018 | 570.37 | 583.42 | 570.37 | 578.12 | 43,765 | +6.74(+1.18%) |
Jul 05, 2018 | 566.53 | 572.23 | 561.47 | 571.38 | 45,873 | +8.25(+1.47%) |
Jul 03, 2018 | 563.13 | 563.13 | 563.13 | 0 | +0.32(+0.06%) | |
Jul 02, 2018 | 560.30 | 566.70 | 558.25 | 562.80 | 83,365 | +0.09(+0.02%) |
Jun 29, 2018 | 570.77 | 576.36 | 562.13 | 562.72 | 64,213 | -5.53(-0.97%) |
Jun 28, 2018 | 561.71 | 569.27 | 561.00 | 568.25 | 62,005 | +5.64(+1.00%) |
Jun 27, 2018 | 571.22 | 574.19 | 562.47 | 562.61 | 44,335 | -7.92(-1.39%) |
Jun 26, 2018 | 573.56 | 580.18 | 570.06 | 570.53 | 69,210 | -4.07(-0.71%) |
Jun 25, 2018 | 571.07 | 579.47 | 570.28 | 574.60 | 78,707 | +2.06(+0.36%) |
Jun 22, 2018 | 567.74 | 574.23 | 566.81 | 572.53 | 100,431 | +6.85(+1.21%) |
Jun 21, 2018 | 567.75 | 569.25 | 563.34 | 565.68 | 37,773 | -2.69(-0.47%) |
Jun 20, 2018 | 573.33 | 575.08 | 567.40 | 568.37 | 51,543 | -5.62(-0.98%) |
Jun 19, 2018 | 571.70 | 576.34 | 571.62 | 573.99 | 73,716 | -1.29(-0.22%) |
Jun 18, 2018 | 568.03 | 575.58 | 565.57 | 575.28 | 54,581 | +3.02(+0.53%) |
Jun 15, 2018 | 576.20 | 566.82 | 572.26 | 136,738 | +3.04(+0.53%) | |
Jun 14, 2018 | 573.90 | 576.98 | 563.12 | 569.22 | 83,233 | -2.77(-0.48%) |
Jun 13, 2018 | 575.66 | 580.30 | 570.71 | 571.98 | 99,076 | -2.46(-0.43%) |
Jun 12, 2018 | 580.43 | 580.43 | 569.22 | 574.44 | 56,511 | -5.93(-1.02%) |
Jun 11, 2018 | 580.48 | 582.53 | 572.97 | 580.37 | 42,010 | +1.29(+0.22%) |
Jun 08, 2018 | 580.59 | 580.59 | 574.49 | 579.08 | 62,191 | -1.64(-0.28%) |
Jun 07, 2018 | 572.85 | 582.77 | 571.61 | 580.72 | 103,247 | +7.93(+1.38%) |
Jun 06, 2018 | 572.85 | 572.80 | 60,704 | +9.26(+1.64%) | ||
Jun 05, 2018 | 565.68 | 568.59 | 561.52 | 563.54 | 50,070 | -2.70(-0.48%) |
Jun 04, 2018 | 562.19 | 567.38 | 562.19 | 566.24 | 40,443 | +6.51(+1.16%) |
Jun 01, 2018 | 560.33 | 565.16 | 559.04 | 559.73 | 133,711 | +1.33(+0.24%) |
May 31, 2018 | 560.40 | 561.94 | 549.29 | 558.40 | 333,985 | -4.24(-0.75%) |
May 30, 2018 | 556.70 | 565.40 | 556.52 | 562.64 | 139,942 | +10.08(+1.82%) |
May 29, 2018 | 560.61 | 560.61 | 546.60 | 552.56 | 128,297 | -10.58(-1.88%) |
May 25, 2018 | 563.14 | 563.14 | 563.14 | 0 | -0.05(-0.01%) | |
May 24, 2018 | 563.15 | 565.00 | 558.15 | 563.19 | 110,287 | +0.04(+0.01%) |
May 23, 2018 | 569.60 | 569.60 | 561.18 | 563.15 | 56,648 | -6.88(-1.21%) |
May 22, 2018 | 569.48 | 573.54 | 566.65 | 570.03 | 65,158 | +0.37(+0.07%) |
May 21, 2018 | 567.35 | 573.28 | 567.32 | 569.65 | 58,578 | +3.94(+0.70%) |
May 18, 2018 | 568.51 | 571.76 | 565.71 | 565.71 | 65,196 | -3.24(-0.57%) |
May 17, 2018 | 571.01 | 574.09 | 564.50 | 568.95 | 62,020 | -1.97(-0.34%) |
May 16, 2018 | 573.63 | 575.05 | 567.60 | 570.92 | 51,168 | -1.58(-0.28%) |
May 15, 2018 | 568.48 | 574.38 | 568.48 | 572.49 | 80,693 | +1.49(+0.26%) |
May 14, 2018 | 574.71 | 575.11 | 570.35 | 571.01 | 78,498 | -2.30(-0.40%) |
May 11, 2018 | 570.58 | 579.19 | 569.68 | 573.31 | 50,926 | +5.90(+1.04%) |
May 10, 2018 | 566.65 | 569.09 | 563.72 | 567.40 | 105,258 | +2.48(+0.44%) |
May 09, 2018 | 563.18 | 566.61 | 560.57 | 564.93 | 67,047 | +4.05(+0.72%) |
May 08, 2018 | 555.02 | 566.70 | 555.02 | 560.88 | 73,937 | -2.60(-0.46%) |
May 07, 2018 | 568.15 | 570.76 | 563.48 | 563.48 | 49,525 | -1.70(-0.30%) |
May 04, 2018 | 552.19 | 567.87 | 552.19 | 565.18 | 81,142 | +10.64(+1.92%) |
May 03, 2018 | 557.42 | 562.55 | 550.15 | 554.54 | 81,098 | -5.58(-1.00%) |
May 02, 2018 | 566.59 | 566.59 | 558.10 | 560.12 | 88,767 | -8.74(-1.54%) |