Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 457.62 | 459.58 | 454.39 | 456.39 | 67,500 | -6.65(-1.44%) |
May 30, 2019 | 468.00 | 469.10 | 460.99 | 463.04 | 66,113 | -3.55(-0.76%) |
May 29, 2019 | 460.46 | 467.52 | 458.67 | 466.59 | 105,777 | +4.06(+0.88%) |
May 28, 2019 | 471.71 | 476.30 | 461.60 | 462.53 | 156,707 | -10.51(-2.22%) |
May 24, 2019 | 467.35 | 473.95 | 466.00 | 473.04 | 160,700 | +9.68(+2.09%) |
May 23, 2019 | 466.01 | 470.59 | 461.50 | 463.36 | 103,543 | -6.76(-1.44%) |
May 22, 2019 | 476.61 | 478.39 | 468.24 | 470.12 | 84,556 | -7.01(-1.47%) |
May 21, 2019 | 472.27 | 478.62 | 472.27 | 477.13 | 71,427 | +6.02(+1.28%) |
May 20, 2019 | 467.00 | 475.33 | 467.00 | 471.11 | 52,679 | -0.38(-0.08%) |
May 17, 2019 | 472.53 | 481.88 | 471.15 | 471.49 | 94,500 | -5.17(-1.08%) |
May 16, 2019 | 465.36 | 483.61 | 464.98 | 476.66 | 111,037 | +14.63(+3.17%) |
May 15, 2019 | 465.87 | 465.87 | 460.87 | 462.03 | 97,016 | -5.69(-1.22%) |
May 14, 2019 | 474.35 | 474.35 | 456.63 | 467.72 | 209,161 | -5.76(-1.22%) |
May 13, 2019 | 477.11 | 478.83 | 471.38 | 473.48 | 128,345 | -12.90(-2.65%) |
May 10, 2019 | 488.00 | 491.49 | 480.47 | 486.38 | 89,200 | -3.37(-0.69%) |
May 09, 2019 | 483.81 | 490.15 | 477.73 | 489.75 | 100,941 | +3.30(+0.68%) |
May 08, 2019 | 488.88 | 492.39 | 486.05 | 486.45 | 90,598 | -1.37(-0.28%) |
May 07, 2019 | 494.97 | 495.11 | 483.71 | 487.82 | 112,049 | -9.18(-1.85%) |
May 06, 2019 | 490.53 | 498.98 | 490.07 | 497.00 | 114,064 | -0.50(-0.10%) |
May 03, 2019 | 497.30 | 500.93 | 494.80 | 497.50 | 91,100 | +3.94(+0.80%) |
May 02, 2019 | 497.80 | 499.04 | 489.24 | 493.56 | 70,645 | -1.31(-0.26%) |
May 01, 2019 | 496.51 | 502.70 | 491.95 | 494.87 | 218,690 | -1.35(-0.27%) |
Apr 30, 2019 | 509.99 | 509.99 | 493.55 | 496.22 | 194,590 | -1.72(-0.35%) |
Apr 29, 2019 | 501.08 | 502.58 | 494.94 | 497.94 | 165,176 | -3.14(-0.63%) |
Apr 26, 2019 | 493.91 | 504.42 | 493.91 | 501.08 | 95,300 | +7.52(+1.52%) |
Apr 25, 2019 | 487.98 | 497.89 | 484.19 | 493.56 | 135,411 | +6.59(+1.35%) |
Apr 24, 2019 | 489.51 | 490.00 | 483.66 | 486.97 | 101,358 | -1.78(-0.36%) |
Apr 23, 2019 | 474.14 | 489.38 | 474.07 | 488.75 | 166,718 | +17.73(+3.76%) |
Apr 22, 2019 | 469.30 | 472.05 | 466.57 | 471.02 | 62,889 | +0.54(+0.11%) |
Apr 18, 2019 | 472.15 | 474.45 | 465.24 | 470.48 | 80,500 | -0.58(-0.12%) |
Apr 17, 2019 | 466.70 | 472.18 | 459.32 | 471.06 | 90,794 | +6.75(+1.45%) |
Apr 16, 2019 | 459.08 | 466.66 | 457.04 | 464.31 | 73,496 | +7.72(+1.69%) |
Apr 15, 2019 | 459.22 | 462.32 | 455.44 | 456.59 | 60,633 | -2.38(-0.52%) |
Apr 12, 2019 | 449.06 | 460.74 | 447.90 | 458.97 | 122,200 | +13.68(+3.07%) |
Apr 11, 2019 | 454.70 | 458.04 | 442.01 | 445.29 | 90,796 | -8.34(-1.84%) |
Apr 10, 2019 | 445.82 | 454.96 | 443.60 | 453.63 | 47,120 | +8.02(+1.80%) |
Apr 09, 2019 | 454.30 | 456.40 | 444.05 | 445.61 | 99,064 | -8.83(-1.94%) |
Apr 08, 2019 | 447.45 | 456.98 | 444.68 | 454.44 | 102,392 | +6.30(+1.41%) |
Apr 05, 2019 | 447.19 | 450.97 | 445.36 | 448.14 | 84,300 | -0.60(-0.13%) |
Apr 04, 2019 | 454.20 | 454.81 | 445.53 | 448.74 | 78,038 | -6.36(-1.40%) |
Apr 03, 2019 | 457.75 | 461.99 | 452.69 | 455.10 | 63,010 | -0.66(-0.14%) |
Apr 02, 2019 | 456.31 | 458.06 | 452.00 | 455.76 | 52,058 | -1.15(-0.25%) |
Apr 01, 2019 | 454.55 | 456.94 | 447.68 | 456.91 | 105,273 | +4.98(+1.10%) |
Mar 29, 2019 | 448.50 | 453.76 | 441.67 | 451.93 | 87,800 | +3.99(+0.89%) |
Mar 28, 2019 | 444.35 | 449.79 | 442.81 | 447.94 | 69,192 | +2.11(+0.47%) |
Mar 27, 2019 | 439.34 | 446.29 | 438.93 | 445.83 | 92,713 | +5.56(+1.26%) |
Mar 26, 2019 | 437.58 | 442.99 | 434.98 | 440.27 | 51,665 | +6.00(+1.38%) |
Mar 25, 2019 | 434.15 | 439.61 | 430.73 | 434.27 | 83,002 | +2.41(+0.56%) |
Mar 22, 2019 | 446.62 | 446.93 | 429.01 | 431.86 | 86,600 | -17.53(-3.90%) |
Mar 21, 2019 | 441.53 | 450.13 | 438.36 | 449.39 | 42,416 | +6.59(+1.49%) |
Mar 20, 2019 | 450.61 | 452.40 | 441.30 | 442.80 | 59,070 | -8.91(-1.97%) |
Mar 19, 2019 | 453.30 | 454.58 | 447.20 | 451.71 | 76,444 | -1.01(-0.22%) |
Mar 18, 2019 | 454.52 | 460.37 | 450.22 | 452.72 | 101,906 | -1.36(-0.30%) |
Mar 15, 2019 | 455.00 | 456.65 | 450.84 | 454.08 | 114,300 | -0.66(-0.15%) |
Mar 14, 2019 | 449.52 | 454.80 | 447.19 | 454.74 | 67,660 | +5.35(+1.19%) |
Mar 13, 2019 | 448.06 | 454.92 | 444.70 | 449.39 | 97,053 | +2.53(+0.57%) |
Mar 12, 2019 | 445.43 | 449.71 | 443.75 | 446.86 | 47,711 | +2.85(+0.64%) |
Mar 11, 2019 | 441.32 | 447.41 | 437.76 | 444.01 | 61,849 | +3.21(+0.73%) |
Mar 08, 2019 | 432.04 | 442.32 | 430.16 | 440.80 | 68,900 | +4.39(+1.01%) |
Mar 07, 2019 | 437.69 | 440.56 | 432.58 | 436.41 | 28,344 | -4.10(-0.93%) |
Mar 06, 2019 | 442.83 | 443.41 | 440.07 | 440.51 | 65,698 | -2.67(-0.60%) |
Mar 05, 2019 | 440.79 | 443.75 | 431.66 | 443.18 | 49,704 | +0.07(+0.02%) |
Mar 04, 2019 | 448.24 | 449.00 | 439.88 | 443.11 | 92,880 | -3.72(-0.83%) |
Mar 01, 2019 | 440.38 | 448.15 | 439.19 | 446.83 | 68,600 | +6.97(+1.58%) |
Feb 28, 2019 | 440.39 | 441.44 | 437.32 | 439.86 | 43,590 | +1.43(+0.33%) |
Feb 27, 2019 | 440.32 | 442.08 | 438.39 | 438.43 | 28,240 | -1.10(-0.25%) |
Feb 26, 2019 | 434.98 | 442.51 | 434.83 | 439.53 | 66,481 | +4.59(+1.06%) |
Feb 25, 2019 | 443.83 | 447.99 | 434.47 | 434.94 | 111,733 | -6.60(-1.49%) |
Feb 22, 2019 | 439.17 | 442.90 | 432.96 | 441.54 | 146,200 | +3.46(+0.79%) |
Feb 21, 2019 | 440.64 | 440.64 | 429.64 | 438.08 | 89,478 | -3.11(-0.70%) |
Feb 20, 2019 | 444.80 | 446.54 | 438.77 | 441.19 | 132,223 | -3.79(-0.85%) |
Feb 19, 2019 | 441.78 | 445.31 | 436.98 | 444.98 | 97,461 | +3.69(+0.84%) |
Feb 15, 2019 | 438.96 | 445.92 | 438.96 | 441.29 | 60,900 | +4.47(+1.02%) |
Feb 14, 2019 | 438.70 | 441.00 | 426.66 | 436.82 | 67,241 | -2.93(-0.67%) |
Feb 13, 2019 | 437.01 | 443.75 | 436.09 | 439.75 | 81,457 | +5.04(+1.16%) |
Feb 12, 2019 | 440.29 | 449.53 | 431.53 | 434.71 | 134,636 | -1.28(-0.29%) |
Feb 11, 2019 | 429.65 | 437.44 | 427.03 | 435.99 | 83,729 | +10.12(+2.38%) |
Feb 08, 2019 | 422.14 | 426.49 | 416.08 | 425.87 | 120,900 | +1.75(+0.41%) |
Feb 07, 2019 | 424.93 | 427.42 | 420.71 | 424.12 | 61,445 | -2.16(-0.51%) |
Feb 06, 2019 | 423.56 | 426.82 | 420.41 | 426.28 | 59,274 | +3.54(+0.84%) |
Feb 05, 2019 | 428.80 | 434.14 | 421.99 | 422.74 | 72,103 | -3.96(-0.93%) |
Feb 04, 2019 | 417.30 | 427.73 | 417.30 | 426.70 | 110,821 | +9.25(+2.22%) |
Feb 01, 2019 | 394.87 | 419.10 | 394.87 | 417.45 | 126,200 | +19.43(+4.88%) |
Jan 31, 2019 | 387.68 | 407.97 | 387.68 | 398.02 | 289,494 | -16.35(-3.95%) |
Jan 30, 2019 | 410.21 | 415.48 | 402.48 | 414.37 | 129,338 | +5.70(+1.39%) |
Jan 29, 2019 | 411.00 | 412.62 | 408.13 | 408.67 | 116,377 | -3.22(-0.78%) |
Jan 28, 2019 | 405.02 | 413.54 | 404.83 | 411.89 | 83,626 | +1.96(+0.48%) |
Jan 25, 2019 | 408.68 | 413.72 | 407.89 | 409.93 | 68,500 | +4.36(+1.08%) |
Jan 24, 2019 | 414.00 | 415.47 | 399.38 | 405.57 | 161,628 | -15.38(-3.65%) |
Jan 23, 2019 | 425.00 | 427.15 | 417.20 | 420.95 | 55,188 | -4.01(-0.94%) |
Jan 22, 2019 | 427.66 | 427.66 | 415.20 | 424.96 | 142,632 | -4.16(-0.97%) |
Jan 18, 2019 | 423.05 | 437.11 | 418.20 | 429.12 | 116,600 | +7.38(+1.75%) |
Jan 17, 2019 | 414.61 | 427.13 | 410.00 | 421.74 | 138,912 | +5.43(+1.30%) |
Jan 16, 2019 | 414.98 | 421.09 | 413.00 | 416.31 | 81,019 | +2.95(+0.71%) |
Jan 15, 2019 | 421.90 | 421.90 | 407.52 | 413.36 | 101,404 | -7.57(-1.80%) |
Jan 14, 2019 | 419.95 | 426.96 | 416.17 | 420.93 | 93,539 | -1.67(-0.40%) |
Jan 11, 2019 | 414.79 | 424.11 | 412.12 | 422.60 | 41,300 | +6.75(+1.62%) |
Jan 10, 2019 | 407.70 | 420.21 | 405.01 | 415.85 | 142,388 | +5.54(+1.35%) |
Jan 09, 2019 | 412.97 | 417.58 | 409.36 | 410.31 | 70,815 | -0.31(-0.08%) |
Jan 08, 2019 | 409.75 | 412.57 | 406.83 | 410.62 | 98,188 | +4.06(+1.00%) |
Jan 07, 2019 | 406.34 | 411.45 | 405.00 | 406.56 | 154,733 | -1.70(-0.42%) |
Jan 04, 2019 | 402.14 | 412.13 | 400.00 | 408.26 | 116,200 | +13.23(+3.35%) |
Jan 03, 2019 | 392.10 | 399.90 | 386.94 | 395.03 | 119,266 | +5.80(+1.49%) |
Jan 02, 2019 | 378.37 | 390.05 | 373.06 | 389.23 | 137,048 | +7.47(+1.96%) |
Dec 31, 2018 | 380.19 | 384.73 | 376.48 | 381.76 | 131,800 | +3.29(+0.87%) |
Dec 28, 2018 | 375.64 | 388.90 | 375.08 | 378.47 | 157,500 | +5.43(+1.46%) |
Dec 27, 2018 | 372.70 | 379.29 | 365.02 | 373.04 | 144,115 | -3.25(-0.86%) |
Dec 26, 2018 | 358.65 | 376.90 | 356.12 | 376.29 | 116,079 | +18.80(+5.26%) |
Dec 24, 2018 | 364.84 | 364.84 | 357.25 | 357.49 | 55,700 | -9.50(-2.59%) |
Dec 21, 2018 | 372.26 | 379.00 | 360.04 | 366.99 | 174,300 | -4.60(-1.24%) |
Dec 20, 2018 | 365.20 | 374.03 | 363.70 | 371.59 | 116,005 | +4.89(+1.33%) |
Dec 19, 2018 | 379.18 | 380.40 | 366.51 | 366.70 | 123,026 | -11.36(-3.00%) |
Dec 18, 2018 | 368.12 | 381.20 | 368.12 | 378.06 | 137,189 | +11.13(+3.03%) |
Dec 17, 2018 | 377.71 | 383.63 | 365.70 | 366.93 | 162,378 | -14.22(-3.73%) |
Dec 14, 2018 | 389.87 | 395.17 | 379.56 | 381.15 | 113,700 | -5.64(-1.46%) |
Dec 13, 2018 | 385.87 | 391.46 | 382.26 | 386.79 | 71,547 | +2.25(+0.59%) |
Dec 12, 2018 | 384.89 | 388.73 | 381.05 | 384.54 | 183,266 | +5.54(+1.46%) |
Dec 11, 2018 | 383.32 | 395.00 | 375.03 | 379.00 | 65,110 | +1.50(+0.40%) |
Dec 10, 2018 | 377.70 | 380.44 | 371.00 | 377.50 | 76,884 | -2.60(-0.68%) |
Dec 07, 2018 | 384.44 | 387.71 | 376.63 | 380.10 | 147,900 | -6.29(-1.63%) |
Dec 06, 2018 | 374.08 | 386.75 | 370.38 | 386.39 | 102,622 | +4.05(+1.06%) |
Dec 04, 2018 | 404.58 | 404.92 | 380.28 | 382.34 | 150,500 | -25.66(-6.29%) |
Dec 03, 2018 | 413.72 | 415.00 | 404.05 | 408.00 | 77,988 | -1.42(-0.35%) |
Nov 30, 2018 | 410.74 | 414.40 | 406.90 | 409.42 | 72,700 | -0.98(-0.24%) |
Nov 29, 2018 | 412.00 | 415.00 | 404.19 | 410.40 | 76,220 | -1.81(-0.44%) |
Nov 28, 2018 | 404.08 | 412.39 | 402.01 | 412.21 | 90,198 | +8.36(+2.07%) |
Nov 27, 2018 | 404.95 | 410.11 | 400.69 | 403.85 | 47,199 | -3.71(-0.91%) |
Nov 26, 2018 | 407.42 | 411.35 | 404.91 | 407.56 | 39,865 | +5.30(+1.32%) |
Nov 23, 2018 | 397.63 | 404.10 | 396.13 | 402.26 | 24,100 | +0.62(+0.15%) |
Nov 21, 2018 | 401.64 | 401.64 | 401.64 | 0 | +7.64(+1.94%) | |
Nov 20, 2018 | 393.50 | 399.84 | 387.01 | 394.00 | 80,015 | -11.67(-2.88%) |
Nov 19, 2018 | 420.77 | 425.10 | 405.00 | 405.67 | 87,473 | -16.43(-3.89%) |
Nov 16, 2018 | 418.20 | 425.00 | 411.40 | 422.10 | 56,600 | +3.40(+0.81%) |
Nov 15, 2018 | 415.46 | 419.79 | 406.61 | 418.70 | 112,562 | +3.82(+0.92%) |
Nov 14, 2018 | 416.84 | 419.80 | 407.57 | 414.88 | 69,046 | +3.45(+0.84%) |
Nov 13, 2018 | 412.25 | 419.13 | 410.31 | 411.43 | 49,711 | +0.80(+0.19%) |
Nov 12, 2018 | 421.59 | 424.32 | 409.50 | 410.63 | 56,047 | -11.86(-2.81%) |
Nov 09, 2018 | 424.24 | 425.40 | 417.75 | 422.49 | 67,600 | -2.51(-0.59%) |
Nov 08, 2018 | 421.72 | 428.04 | 421.72 | 425.00 | 42,832 | +2.11(+0.50%) |
Nov 07, 2018 | 420.69 | 423.49 | 418.26 | 422.89 | 111,513 | +5.90(+1.41%) |
Nov 06, 2018 | 416.59 | 418.98 | 415.54 | 416.99 | 78,284 | -1.20(-0.29%) |
Nov 05, 2018 | 424.00 | 425.64 | 417.58 | 418.19 | 70,533 | -5.38(-1.27%) |
Nov 02, 2018 | 427.89 | 430.84 | 423.01 | 423.57 | 58,300 | -0.55(-0.13%) |
Nov 01, 2018 | 428.37 | 430.68 | 422.31 | 424.12 | 77,347 | -0.30(-0.07%) |
Oct 31, 2018 | 435.83 | 440.65 | 423.53 | 424.42 | 137,696 | -5.50(-1.28%) |
Oct 30, 2018 | 409.70 | 435.00 | 395.20 | 429.92 | 219,540 | +39.22(+10.04%) |
Oct 29, 2018 | 401.55 | 403.51 | 390.00 | 390.70 | 162,846 | -5.99(-1.51%) |
Oct 26, 2018 | 399.62 | 401.37 | 392.41 | 396.69 | 96,400 | -8.22(-2.03%) |
Oct 25, 2018 | 397.66 | 407.92 | 396.30 | 404.91 | 116,296 | +10.24(+2.59%) |
Oct 24, 2018 | 408.76 | 413.75 | 394.34 | 394.67 | 97,507 | -14.37(-3.51%) |
Oct 23, 2018 | 397.16 | 410.28 | 392.52 | 409.04 | 109,988 | +4.33(+1.07%) |
Oct 22, 2018 | 417.95 | 425.82 | 403.63 | 404.71 | 104,411 | -13.44(-3.21%) |
Oct 19, 2018 | 414.49 | 419.58 | 411.63 | 418.15 | 64,600 | +5.26(+1.27%) |
Oct 18, 2018 | 420.42 | 422.11 | 412.59 | 412.89 | 68,959 | -7.38(-1.76%) |
Oct 17, 2018 | 418.70 | 421.32 | 411.82 | 420.27 | 60,951 | +3.71(+0.89%) |
Oct 16, 2018 | 414.79 | 419.07 | 407.94 | 416.56 | 85,165 | +3.82(+0.93%) |
Oct 15, 2018 | 412.69 | 419.40 | 410.64 | 412.74 | 98,939 | -1.70(-0.41%) |
Oct 12, 2018 | 411.58 | 417.89 | 410.00 | 414.44 | 87,800 | +7.12(+1.75%) |
Oct 11, 2018 | 411.26 | 413.67 | 406.36 | 407.32 | 94,053 | -4.60(-1.12%) |
Oct 10, 2018 | 415.56 | 415.93 | 410.72 | 411.92 | 90,942 | -3.58(-0.86%) |
Oct 09, 2018 | 416.23 | 421.05 | 413.62 | 415.50 | 73,796 | -0.39(-0.09%) |
Oct 08, 2018 | 413.07 | 419.84 | 405.41 | 415.89 | 80,460 | +2.24(+0.54%) |
Oct 05, 2018 | 416.64 | 420.00 | 407.35 | 413.65 | 76,700 | -1.85(-0.45%) |
Oct 04, 2018 | 425.83 | 428.05 | 414.44 | 415.50 | 105,706 | -11.88(-2.78%) |
Oct 03, 2018 | 423.47 | 429.41 | 421.47 | 427.38 | 80,734 | +4.27(+1.01%) |
Oct 02, 2018 | 433.41 | 435.59 | 418.05 | 423.11 | 109,100 | -10.05(-2.32%) |
Oct 01, 2018 | 441.12 | 447.50 | 433.01 | 433.16 | 100,333 | -4.91(-1.12%) |
Sep 28, 2018 | 438.91 | 445.92 | 437.55 | 438.07 | 79,900 | -2.93(-0.66%) |
Sep 27, 2018 | 451.19 | 451.19 | 437.29 | 441.00 | 116,048 | -8.06(-1.79%) |
Sep 26, 2018 | 447.52 | 449.66 | 444.36 | 449.06 | 81,053 | +2.42(+0.54%) |
Sep 25, 2018 | 451.84 | 451.84 | 445.76 | 446.64 | 104,086 | -2.40(-0.53%) |
Sep 24, 2018 | 449.44 | 452.47 | 446.00 | 449.04 | 132,036 | -0.96(-0.21%) |
Sep 21, 2018 | 450.00 | 451.80 | 445.57 | 450.00 | 154,000 | +6.00(+1.35%) |
Sep 20, 2018 | 441.17 | 444.92 | 440.00 | 444.00 | 92,036 | +3.72(+0.84%) |
Sep 19, 2018 | 438.23 | 441.62 | 434.90 | 440.28 | 88,058 | +2.46(+0.56%) |
Sep 18, 2018 | 446.05 | 447.49 | 437.68 | 437.82 | 58,150 | -7.20(-1.62%) |
Sep 17, 2018 | 445.29 | 447.84 | 442.00 | 445.02 | 102,829 | -0.03(-0.01%) |
Sep 14, 2018 | 444.00 | 449.15 | 440.87 | 445.05 | 98,700 | +1.06(+0.24%) |
Sep 13, 2018 | 446.75 | 446.75 | 442.65 | 443.99 | 94,590 | -1.74(-0.39%) |
Sep 12, 2018 | 446.67 | 447.15 | 436.31 | 445.73 | 66,076 | -0.54(-0.12%) |
Sep 11, 2018 | 442.74 | 448.57 | 441.51 | 446.27 | 80,278 | +1.79(+0.40%) |
Sep 10, 2018 | 438.39 | 449.00 | 435.71 | 444.48 | 116,315 | +6.84(+1.56%) |
Sep 07, 2018 | 441.53 | 442.59 | 436.59 | 437.64 | 91,100 | -5.66(-1.28%) |
Sep 06, 2018 | 444.37 | 446.37 | 442.11 | 443.30 | 76,833 | -1.24(-0.28%) |
Sep 05, 2018 | 453.97 | 453.97 | 444.38 | 444.54 | 55,243 | -8.72(-1.92%) |
Sep 04, 2018 | 455.72 | 458.30 | 451.59 | 453.26 | 84,333 | -3.45(-0.76%) |
Aug 31, 2018 | 456.71 | 456.71 | 456.71 | 0 | +6.07(+1.35%) | |
Aug 30, 2018 | 448.72 | 455.00 | 448.72 | 450.64 | 84,048 | -0.89(-0.20%) |
Aug 29, 2018 | 449.45 | 452.86 | 444.25 | 451.53 | 93,391 | +0.94(+0.21%) |
Aug 28, 2018 | 451.54 | 453.99 | 449.83 | 450.59 | 86,850 | -0.51(-0.11%) |
Aug 27, 2018 | 452.58 | 454.16 | 448.19 | 451.10 | 120,435 | +1.12(+0.25%) |
Aug 24, 2018 | 451.91 | 451.91 | 443.98 | 449.98 | 94,600 | -0.01(-0.00%) |
Aug 23, 2018 | 460.39 | 460.39 | 449.36 | 449.99 | 126,055 | -11.17(-2.42%) |
Aug 22, 2018 | 462.51 | 463.60 | 458.20 | 461.16 | 88,973 | -3.75(-0.81%) |
Aug 21, 2018 | 457.69 | 467.25 | 456.13 | 464.91 | 129,461 | +9.68(+2.13%) |
Aug 20, 2018 | 445.00 | 457.55 | 442.74 | 455.23 | 170,748 | +12.10(+2.73%) |
Aug 17, 2018 | 436.40 | 443.83 | 433.68 | 443.13 | 83,700 | +6.58(+1.51%) |
Aug 16, 2018 | 437.05 | 439.66 | 434.82 | 436.55 | 91,823 | +0.85(+0.20%) |
Aug 15, 2018 | 434.47 | 439.39 | 433.64 | 435.70 | 80,056 | -0.41(-0.09%) |
Aug 14, 2018 | 432.00 | 439.34 | 432.00 | 436.11 | 97,744 | +5.66(+1.31%) |
Aug 13, 2018 | 437.85 | 437.85 | 428.13 | 430.45 | 110,536 | -6.29(-1.44%) |
Aug 10, 2018 | 440.81 | 440.81 | 434.96 | 436.74 | 63,200 | -5.74(-1.30%) |
Aug 09, 2018 | 436.18 | 444.84 | 433.99 | 442.48 | 105,726 | +5.72(+1.31%) |
Aug 08, 2018 | 430.86 | 438.44 | 427.21 | 436.76 | 142,650 | +8.04(+1.88%) |
Aug 07, 2018 | 451.56 | 451.56 | 425.47 | 428.72 | 141,689 | -21.27(-4.73%) |
Aug 06, 2018 | 450.13 | 454.14 | 446.53 | 449.99 | 144,316 | +3.99(+0.89%) |
Aug 03, 2018 | 448.28 | 449.53 | 433.47 | 446.00 | 201,600 | -0.71(-0.16%) |
Aug 02, 2018 | 426.93 | 449.89 | 420.02 | 446.71 | 392,610 | +19.72(+4.62%) |
Aug 01, 2018 | 395.20 | 430.80 | 393.31 | 426.99 | 476,673 | +43.39(+11.31%) |
Jul 31, 2018 | 377.99 | 386.91 | 375.17 | 383.60 | 115,800 | +7.98(+2.12%) |
Jul 30, 2018 | 378.97 | 383.99 | 375.00 | 375.62 | 67,219 | -2.78(-0.73%) |
Jul 27, 2018 | 381.08 | 382.88 | 376.06 | 378.40 | 27,200 | -2.30(-0.60%) |
Jul 26, 2018 | 378.83 | 387.99 | 378.26 | 380.70 | 78,087 | +1.64(+0.43%) |
Jul 25, 2018 | 376.32 | 379.90 | 367.21 | 379.06 | 59,632 | +2.64(+0.70%) |
Jul 24, 2018 | 381.59 | 383.40 | 375.00 | 376.42 | 45,346 | -3.02(-0.80%) |
Jul 23, 2018 | 374.24 | 382.15 | 370.37 | 379.44 | 72,165 | +5.04(+1.35%) |
Jul 20, 2018 | 372.38 | 378.90 | 367.31 | 374.40 | 58,419 | +2.51(+0.67%) |
Jul 19, 2018 | 366.20 | 374.98 | 363.88 | 371.89 | 78,863 | +5.08(+1.38%) |
Jul 18, 2018 | 362.75 | 369.80 | 362.75 | 366.81 | 179,726 | +4.81(+1.33%) |
Jul 17, 2018 | 363.88 | 368.67 | 361.50 | 362.00 | 73,525 | -3.01(-0.82%) |
Jul 16, 2018 | 362.20 | 367.04 | 362.20 | 365.01 | 61,968 | +2.39(+0.66%) |
Jul 13, 2018 | 361.42 | 365.05 | 361.42 | 362.62 | 34,564 | -0.07(-0.02%) |
Jul 12, 2018 | 367.48 | 369.05 | 362.00 | 362.69 | 48,833 | -2.21(-0.61%) |
Jul 11, 2018 | 361.83 | 368.26 | 360.03 | 364.90 | 75,958 | +0.20(+0.05%) |
Jul 10, 2018 | 366.93 | 369.28 | 361.20 | 364.70 | 59,935 | -0.30(-0.08%) |
Jul 09, 2018 | 364.41 | 368.52 | 364.41 | 365.00 | 51,095 | +2.40(+0.66%) |
Jul 06, 2018 | 363.85 | 364.11 | 360.18 | 362.60 | 35,575 | +2.96(+0.82%) |
Jul 05, 2018 | 361.00 | 355.27 | 359.64 | 58,940 | +4.48(+1.26%) | |
Jul 03, 2018 | 355.16 | 355.16 | 355.16 | 0 | -0.14(-0.04%) | |
Jul 02, 2018 | 350.51 | 357.52 | 350.00 | 355.30 | 92,908 | +1.90(+0.54%) |
Jun 29, 2018 | 354.59 | 360.83 | 353.38 | 353.40 | 91,369 | +0.65(+0.18%) |
Jun 28, 2018 | 350.69 | 354.93 | 347.99 | 352.75 | 59,477 | +1.75(+0.50%) |
Jun 27, 2018 | 354.27 | 358.77 | 350.24 | 351.00 | 87,524 | -2.43(-0.69%) |
Jun 26, 2018 | 356.33 | 357.28 | 351.83 | 353.43 | 101,634 | -1.02(-0.29%) |
Jun 25, 2018 | 362.30 | 362.96 | 353.06 | 354.45 | 87,586 | -9.10(-2.50%) |
Jun 22, 2018 | 371.53 | 373.38 | 362.48 | 363.55 | 117,097 | -5.23(-1.42%) |
Jun 21, 2018 | 372.82 | 373.36 | 367.84 | 368.78 | 66,012 | -6.01(-1.60%) |
Jun 20, 2018 | 370.48 | 376.87 | 368.30 | 374.79 | 109,859 | +6.75(+1.83%) |
Jun 19, 2018 | 364.86 | 368.75 | 362.82 | 368.04 | 74,914 | -1.04(-0.28%) |
Jun 18, 2018 | 359.73 | 369.51 | 359.00 | 369.08 | 74,447 | +7.93(+2.20%) |
Jun 15, 2018 | 363.78 | 357.79 | 361.15 | 105,087 | -0.85(-0.23%) | |
Jun 14, 2018 | 359.53 | 364.87 | 356.10 | 362.00 | 111,066 | +3.65(+1.02%) |
Jun 13, 2018 | 365.00 | 365.79 | 357.28 | 358.35 | 129,469 | -6.80(-1.86%) |
Jun 12, 2018 | 366.00 | 367.55 | 364.35 | 365.15 | 67,614 | -0.74(-0.20%) |
Jun 11, 2018 | 365.91 | 370.83 | 365.08 | 365.89 | 128,548 | +0.47(+0.13%) |
Jun 08, 2018 | 363.20 | 366.00 | 361.94 | 365.42 | 115,412 | +0.82(+0.22%) |
Jun 07, 2018 | 366.22 | 367.00 | 361.92 | 364.60 | 89,212 | -1.00(-0.27%) |
Jun 06, 2018 | 362.88 | 367.60 | 361.33 | 365.60 | 90,713 | +5.08(+1.41%) |
Jun 05, 2018 | 360.93 | 361.28 | 357.76 | 360.52 | 83,077 | +0.64(+0.18%) |
Jun 04, 2018 | 357.50 | 360.50 | 357.06 | 359.88 | 88,473 | +3.38(+0.95%) |