Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 448.82 | 458.80 | 442.48 | 448.82 | 7,542 | +0.00(+0.00%) |
Jan 30, 2019 | 431.60 | 450.64 | 431.60 | 448.82 | 6,716 | +18.13(+4.21%) |
Jan 29, 2019 | 428.88 | 435.22 | 423.44 | 430.69 | 4,440 | +0.91(+0.21%) |
Jan 28, 2019 | 427.06 | 432.50 | 423.44 | 429.78 | 2,972 | +2.72(+0.64%) |
Jan 25, 2019 | 421.62 | 428.42 | 419.81 | 427.06 | 2,983 | +8.16(+1.95%) |
Jan 24, 2019 | 418.90 | 422.98 | 413.01 | 418.90 | 3,156 | +0.91(+0.22%) |
Jan 23, 2019 | 427.06 | 427.06 | 416.18 | 418.00 | 3,349 | -6.35(-1.50%) |
Jan 22, 2019 | 437.04 | 439.76 | 417.09 | 424.34 | 5,364 | -13.60(-3.11%) |
Jan 18, 2019 | 430.69 | 442.48 | 426.16 | 437.94 | 6,409 | +7.25(+1.68%) |
Jan 17, 2019 | 423.44 | 430.69 | 419.81 | 430.69 | 4,531 | +7.25(+1.71%) |
Jan 16, 2019 | 423.44 | 433.41 | 418.90 | 423.44 | 6,738 | +2.72(+0.65%) |
Jan 15, 2019 | 418.90 | 420.72 | 412.56 | 420.72 | 4,935 | +3.63(+0.87%) |
Jan 14, 2019 | 426.16 | 428.88 | 412.56 | 417.09 | 4,755 | -10.88(-2.54%) |
Jan 11, 2019 | 427.97 | 427.97 | 420.72 | 427.97 | 7,642 | -0.91(-0.21%) |
Jan 10, 2019 | 434.32 | 440.66 | 425.25 | 428.88 | 6,163 | -2.72(-0.63%) |
Jan 09, 2019 | 426.16 | 434.32 | 415.28 | 431.60 | 8,357 | +10.88(+2.59%) |
Jan 08, 2019 | 404.39 | 423.44 | 398.05 | 420.72 | 6,775 | +15.41(+3.80%) |
Jan 07, 2019 | 395.33 | 407.12 | 389.44 | 405.30 | 8,446 | +9.97(+2.52%) |
Jan 04, 2019 | 367.22 | 398.95 | 367.22 | 395.33 | 9,403 | +31.73(+8.73%) |
Jan 03, 2019 | 367.22 | 375.38 | 362.69 | 363.59 | 6,749 | -9.07(-2.43%) |
Jan 02, 2019 | 358.15 | 375.38 | 354.53 | 372.66 | 9,497 | +9.97(+2.75%) |
Dec 31, 2018 | 361.78 | 369.03 | 356.79 | 362.69 | 7,996 | +7.25(+2.04%) |
Dec 28, 2018 | 356.34 | 364.50 | 349.99 | 355.43 | 8,996 | +2.72(+0.77%) |
Dec 27, 2018 | 356.23 | 359.75 | 338.64 | 352.71 | 9,528 | -7.92(-2.20%) |
Dec 26, 2018 | 348.31 | 360.63 | 339.52 | 360.63 | 11,074 | +14.07(+4.06%) |
Dec 24, 2018 | 351.83 | 359.75 | 346.56 | 346.56 | 5,495 | -6.16(-1.75%) |
Dec 21, 2018 | 352.71 | 361.51 | 339.52 | 352.71 | 50,624 | +0.88(+0.25%) |
Dec 20, 2018 | 363.27 | 367.67 | 348.31 | 351.83 | 10,277 | -12.31(-3.38%) |
Dec 19, 2018 | 379.98 | 382.62 | 361.95 | 364.15 | 5,791 | -15.83(-4.17%) |
Dec 18, 2018 | 368.55 | 384.82 | 362.39 | 379.98 | 8,065 | +21.11(+5.88%) |
Dec 17, 2018 | 380.86 | 386.14 | 352.71 | 358.87 | 15,003 | -20.23(-5.34%) |
Dec 14, 2018 | 376.46 | 391.41 | 376.46 | 379.10 | 7,950 | +0.00(+0.00%) |
Dec 13, 2018 | 393.17 | 399.33 | 378.22 | 379.10 | 9,010 | -14.07(-3.58%) |
Dec 12, 2018 | 403.73 | 413.40 | 393.17 | 393.17 | 6,562 | -10.56(-2.61%) |
Dec 11, 2018 | 415.16 | 423.96 | 400.21 | 403.73 | 7,503 | -6.16(-1.50%) |
Dec 10, 2018 | 416.04 | 416.04 | 402.41 | 409.88 | 6,668 | -4.40(-1.06%) |
Dec 07, 2018 | 428.36 | 428.36 | 413.40 | 414.28 | 4,604 | -14.07(-3.29%) |
Dec 06, 2018 | 422.20 | 429.24 | 413.40 | 428.36 | 6,985 | +4.40(+1.04%) |
Dec 04, 2018 | 445.07 | 447.71 | 422.20 | 423.96 | 4,322 | -21.99(-4.93%) |
Dec 03, 2018 | 438.03 | 446.83 | 431.00 | 445.95 | 4,467 | +10.56(+2.42%) |
Nov 30, 2018 | 441.55 | 447.71 | 429.68 | 435.39 | 4,547 | -7.04(-1.59%) |
Nov 29, 2018 | 445.95 | 450.35 | 439.79 | 442.43 | 2,487 | -7.92(-1.76%) |
Nov 28, 2018 | 432.75 | 451.23 | 423.08 | 450.35 | 6,375 | +17.59(+4.06%) |
Nov 27, 2018 | 438.03 | 442.43 | 432.75 | 432.75 | 4,052 | -6.16(-1.40%) |
Nov 26, 2018 | 439.79 | 445.95 | 434.51 | 438.91 | 5,333 | -0.88(-0.20%) |
Nov 23, 2018 | 439.79 | 445.51 | 434.51 | 439.79 | 1,557 | -1.76(-0.40%) |
Nov 21, 2018 | 441.55 | 441.55 | 441.55 | 0 | +14.07(+3.29%) | |
Nov 20, 2018 | 430.12 | 433.63 | 423.96 | 427.48 | 4,106 | -2.64(-0.61%) |
Nov 19, 2018 | 434.51 | 438.92 | 429.24 | 430.12 | 2,818 | -4.40(-1.01%) |
Nov 16, 2018 | 434.51 | 435.39 | 427.48 | 434.51 | 4,527 | -0.88(-0.20%) |
Nov 15, 2018 | 448.59 | 448.59 | 431.88 | 435.39 | 7,827 | -18.47(-4.07%) |
Nov 14, 2018 | 456.50 | 457.82 | 444.19 | 453.87 | 4,878 | +0.00(+0.00%) |
Nov 13, 2018 | 447.71 | 459.14 | 445.95 | 453.87 | 4,480 | +9.68(+2.18%) |
Nov 12, 2018 | 454.74 | 459.14 | 442.43 | 444.19 | 4,729 | -10.56(-2.32%) |
Nov 09, 2018 | 472.34 | 477.61 | 451.23 | 454.74 | 6,854 | -24.63(-5.14%) |
Nov 08, 2018 | 469.70 | 481.13 | 463.54 | 479.37 | 4,772 | +7.92(+1.68%) |
Nov 07, 2018 | 471.46 | 474.98 | 461.78 | 471.46 | 5,080 | +1.76(+0.37%) |
Nov 06, 2018 | 469.70 | 482.01 | 462.66 | 469.70 | 3,302 | +0.00(+0.00%) |
Nov 05, 2018 | 459.14 | 471.46 | 454.74 | 469.70 | 4,365 | +12.31(+2.69%) |
Nov 02, 2018 | 482.89 | 487.29 | 439.79 | 457.38 | 6,227 | +5.28(+1.17%) |
Nov 01, 2018 | 453.87 | 460.90 | 450.35 | 452.11 | 7,021 | -0.88(-0.19%) |
Oct 31, 2018 | 461.78 | 463.54 | 452.11 | 452.99 | 7,264 | -3.52(-0.77%) |
Oct 30, 2018 | 457.38 | 461.78 | 451.23 | 456.50 | 6,141 | -0.88(-0.19%) |
Oct 29, 2018 | 460.02 | 469.33 | 453.87 | 457.38 | 4,274 | +1.76(+0.39%) |
Oct 26, 2018 | 458.26 | 461.78 | 447.71 | 455.62 | 5,648 | -7.92(-1.71%) |
Oct 25, 2018 | 454.74 | 471.46 | 452.99 | 463.54 | 5,774 | +10.56(+2.33%) |
Oct 24, 2018 | 464.42 | 465.30 | 452.55 | 452.99 | 5,092 | -10.56(-2.28%) |
Oct 23, 2018 | 469.70 | 474.98 | 451.98 | 463.54 | 7,313 | -6.16(-1.31%) |
Oct 22, 2018 | 480.25 | 488.17 | 469.70 | 469.70 | 6,264 | -13.19(-2.73%) |
Oct 19, 2018 | 484.65 | 493.45 | 482.89 | 482.89 | 5,559 | -2.64(-0.54%) |
Oct 18, 2018 | 489.93 | 496.96 | 484.21 | 485.53 | 6,816 | -7.04(-1.43%) |
Oct 17, 2018 | 496.08 | 501.36 | 485.97 | 492.57 | 4,722 | -5.28(-1.06%) |
Oct 16, 2018 | 482.01 | 499.60 | 473.21 | 497.84 | 7,818 | +15.83(+3.28%) |
Oct 15, 2018 | 488.17 | 491.69 | 481.13 | 482.01 | 6,110 | -5.28(-1.08%) |
Oct 12, 2018 | 509.28 | 511.04 | 483.77 | 487.29 | 9,352 | -13.19(-2.64%) |
Oct 11, 2018 | 518.95 | 518.95 | 500.48 | 500.48 | 11,086 | -18.47(-3.56%) |
Oct 10, 2018 | 544.46 | 545.34 | 518.95 | 518.95 | 10,403 | -23.75(-4.38%) |
Oct 09, 2018 | 531.27 | 547.98 | 531.27 | 542.70 | 8,359 | +14.95(+2.83%) |
Oct 08, 2018 | 525.11 | 529.07 | 522.47 | 527.75 | 5,580 | +2.64(+0.50%) |
Oct 05, 2018 | 530.39 | 533.91 | 521.59 | 525.11 | 5,408 | -2.64(-0.50%) |
Oct 04, 2018 | 533.91 | 537.42 | 526.00 | 527.75 | 6,256 | -7.92(-1.48%) |
Oct 03, 2018 | 527.75 | 543.58 | 527.75 | 535.67 | 8,893 | +8.80(+1.67%) |
Oct 02, 2018 | 537.42 | 541.82 | 525.99 | 526.87 | 7,839 | -10.55(-1.96%) |
Oct 01, 2018 | 562.93 | 562.93 | 537.42 | 537.42 | 9,391 | -24.63(-4.38%) |
Sep 28, 2018 | 555.02 | 562.93 | 548.86 | 562.05 | 7,389 | +9.67(+1.75%) |
Sep 27, 2018 | 545.34 | 555.02 | 543.14 | 552.38 | 6,293 | +7.92(+1.45%) |
Sep 26, 2018 | 547.05 | 566.03 | 541.01 | 544.46 | 7,617 | -0.86(-0.16%) |
Sep 25, 2018 | 559.99 | 561.72 | 545.32 | 545.32 | 5,906 | -15.53(-2.77%) |
Sep 24, 2018 | 556.54 | 560.86 | 539.28 | 560.86 | 9,016 | +4.31(+0.78%) |
Sep 21, 2018 | 541.87 | 559.99 | 536.70 | 556.54 | 32,594 | +10.36(+1.90%) |
Sep 20, 2018 | 526.34 | 546.19 | 525.48 | 546.19 | 7,257 | +21.57(+4.11%) |
Sep 19, 2018 | 534.11 | 537.54 | 523.32 | 524.62 | 8,602 | -10.35(-1.94%) |
Sep 18, 2018 | 534.97 | 541.01 | 532.38 | 534.97 | 4,129 | -1.73(-0.32%) |
Sep 17, 2018 | 541.87 | 560.86 | 533.68 | 536.70 | 7,314 | -3.45(-0.64%) |
Sep 14, 2018 | 537.56 | 542.74 | 528.93 | 540.15 | 4,020 | +1.73(+0.32%) |
Sep 13, 2018 | 540.15 | 545.32 | 535.83 | 538.42 | 3,583 | +0.86(+0.16%) |
Sep 12, 2018 | 539.28 | 541.87 | 534.54 | 537.56 | 4,632 | -1.73(-0.32%) |
Sep 11, 2018 | 541.01 | 546.19 | 534.54 | 539.28 | 5,734 | -1.73(-0.32%) |
Sep 10, 2018 | 554.82 | 554.82 | 537.56 | 541.01 | 9,264 | -12.94(-2.34%) |
Sep 07, 2018 | 551.36 | 557.40 | 548.78 | 553.95 | 2,876 | +0.00(+0.00%) |
Sep 06, 2018 | 562.58 | 565.17 | 549.64 | 553.95 | 3,593 | -8.63(-1.53%) |
Sep 05, 2018 | 553.95 | 564.31 | 549.64 | 562.58 | 4,438 | +9.49(+1.72%) |
Sep 04, 2018 | 559.99 | 563.44 | 551.36 | 553.09 | 4,552 | -6.90(-1.23%) |
Aug 31, 2018 | 559.99 | 559.99 | 559.99 | 0 | -4.31(-0.76%) | |
Aug 30, 2018 | 566.90 | 571.22 | 564.31 | 564.31 | 3,467 | -2.59(-0.46%) |
Aug 29, 2018 | 563.44 | 572.16 | 559.13 | 566.90 | 8,036 | +3.45(+0.61%) |
Aug 28, 2018 | 552.23 | 563.44 | 547.05 | 563.44 | 8,196 | +12.94(+2.35%) |
Aug 27, 2018 | 556.54 | 560.86 | 547.91 | 550.50 | 7,483 | -6.04(-1.09%) |
Aug 24, 2018 | 559.13 | 560.86 | 552.66 | 556.54 | 3,764 | -5.18(-0.92%) |
Aug 23, 2018 | 565.17 | 569.05 | 559.99 | 561.72 | 6,248 | -2.59(-0.46%) |
Aug 22, 2018 | 563.44 | 567.76 | 556.54 | 564.31 | 5,623 | +0.86(+0.15%) |
Aug 21, 2018 | 552.23 | 566.46 | 547.91 | 563.44 | 4,239 | +11.22(+2.03%) |
Aug 20, 2018 | 558.27 | 559.13 | 544.03 | 552.23 | 8,840 | -6.04(-1.08%) |
Aug 17, 2018 | 551.36 | 559.99 | 547.91 | 558.27 | 5,205 | +5.18(+0.94%) |
Aug 16, 2018 | 552.23 | 557.40 | 549.64 | 553.09 | 4,159 | +1.73(+0.31%) |
Aug 15, 2018 | 555.68 | 557.40 | 546.19 | 551.36 | 6,224 | -5.18(-0.93%) |
Aug 14, 2018 | 548.78 | 560.86 | 548.78 | 556.54 | 3,795 | +8.63(+1.57%) |
Aug 13, 2018 | 555.68 | 562.58 | 547.91 | 547.91 | 5,402 | -10.35(-1.85%) |
Aug 10, 2018 | 562.58 | 568.62 | 557.40 | 558.27 | 4,840 | -5.18(-0.92%) |
Aug 09, 2018 | 560.86 | 566.90 | 559.13 | 563.44 | 6,140 | +1.72(+0.31%) |
Aug 08, 2018 | 562.58 | 566.90 | 550.50 | 561.72 | 5,913 | -0.86(-0.15%) |
Aug 07, 2018 | 578.11 | 578.98 | 555.68 | 562.58 | 10,542 | -15.53(-2.69%) |
Aug 06, 2018 | 604.86 | 610.04 | 577.25 | 578.11 | 8,509 | -23.30(-3.87%) |
Aug 03, 2018 | 664.40 | 672.16 | 596.23 | 601.41 | 13,900 | -81.97(-11.99%) |
Aug 02, 2018 | 682.52 | 685.11 | 674.75 | 683.38 | 2,709 | +2.59(+0.38%) |
Aug 01, 2018 | 677.34 | 682.52 | 668.70 | 680.79 | 3,545 | -0.86(-0.13%) |
Jul 31, 2018 | 673.89 | 684.24 | 668.71 | 681.66 | 2,762 | +10.35(+1.54%) |
Jul 30, 2018 | 671.30 | 676.48 | 662.67 | 671.30 | 3,154 | -0.86(-0.13%) |
Jul 27, 2018 | 698.91 | 698.91 | 670.44 | 672.16 | 2,873 | -22.43(-3.23%) |
Jul 26, 2018 | 684.24 | 704.95 | 683.02 | 694.60 | 4,722 | +1.72(+0.25%) |
Jul 25, 2018 | 697.19 | 705.82 | 685.97 | 692.87 | 2,788 | -5.18(-0.74%) |
Jul 24, 2018 | 716.17 | 717.89 | 694.60 | 698.05 | 4,535 | -14.67(-2.06%) |
Jul 23, 2018 | 705.82 | 714.44 | 701.59 | 712.72 | 2,213 | +6.90(+0.98%) |
Jul 20, 2018 | 706.68 | 711.86 | 701.50 | 705.82 | 3,881 | -0.86(-0.12%) |
Jul 19, 2018 | 691.15 | 708.40 | 691.15 | 706.68 | 3,858 | +10.35(+1.49%) |
Jul 18, 2018 | 701.50 | 705.82 | 685.98 | 696.32 | 4,047 | -5.18(-0.74%) |
Jul 17, 2018 | 706.68 | 710.99 | 698.05 | 701.50 | 5,380 | -6.04(-0.85%) |
Jul 16, 2018 | 704.09 | 707.54 | 695.46 | 707.54 | 3,985 | +3.45(+0.49%) |
Jul 13, 2018 | 703.23 | 710.13 | 693.87 | 704.09 | 2,409 | +0.86(+0.12%) |
Jul 12, 2018 | 706.68 | 710.13 | 697.23 | 703.23 | 5,610 | +0.86(+0.12%) |
Jul 11, 2018 | 723.07 | 723.07 | 701.50 | 702.36 | 5,664 | -20.71(-2.86%) |
Jul 10, 2018 | 721.35 | 730.84 | 717.89 | 723.07 | 5,189 | +0.00(+0.00%) |
Jul 09, 2018 | 736.88 | 736.88 | 714.88 | 723.07 | 7,235 | -13.81(-1.87%) |
Jul 06, 2018 | 742.05 | 747.23 | 732.56 | 736.88 | 4,941 | -4.31(-0.58%) |
Jul 05, 2018 | 733.43 | 741.19 | 720.04 | 741.19 | 7,374 | +10.36(+1.42%) |
Jul 03, 2018 | 730.84 | 730.84 | 730.84 | 0 | +29.34(+4.18%) | |
Jul 02, 2018 | 696.32 | 709.27 | 685.11 | 701.50 | 10,554 | +2.59(+0.37%) |
Jun 29, 2018 | 682.52 | 700.64 | 679.07 | 698.91 | 13,169 | +17.26(+2.53%) |
Jun 28, 2018 | 664.40 | 689.42 | 661.81 | 681.66 | 13,225 | +15.53(+2.33%) |
Jun 27, 2018 | 621.94 | 668.67 | 619.39 | 666.12 | 14,685 | +53.53(+8.74%) |
Jun 26, 2018 | 616.00 | 627.89 | 611.32 | 612.60 | 7,459 | -3.40(-0.55%) |
Jun 25, 2018 | 613.45 | 619.39 | 606.65 | 616.00 | 6,356 | -0.85(-0.14%) |
Jun 22, 2018 | 601.55 | 618.54 | 600.70 | 616.85 | 18,462 | +15.29(+2.54%) |
Jun 21, 2018 | 595.60 | 603.25 | 589.23 | 601.55 | 5,432 | +5.10(+0.85%) |
Jun 20, 2018 | 595.60 | 599.00 | 591.36 | 596.45 | 5,153 | +4.25(+0.72%) |
Jun 19, 2018 | 591.36 | 600.70 | 588.81 | 592.21 | 5,489 | -3.40(-0.57%) |
Jun 18, 2018 | 587.96 | 609.62 | 587.96 | 595.60 | 5,715 | +7.65(+1.30%) |
Jun 15, 2018 | 603.25 | 587.96 | 587.96 | 22,832 | -15.29(-2.54%) | |
Jun 14, 2018 | 596.45 | 604.10 | 593.48 | 603.25 | 4,584 | +10.20(+1.72%) |
Jun 13, 2018 | 609.20 | 610.05 | 590.08 | 593.05 | 5,423 | -14.44(-2.38%) |
Jun 12, 2018 | 607.50 | 615.14 | 605.80 | 607.50 | 5,846 | -2.55(-0.42%) |
Jun 11, 2018 | 614.30 | 617.69 | 605.80 | 610.05 | 5,144 | -5.95(-0.97%) |
Jun 08, 2018 | 627.89 | 631.29 | 616.00 | 616.00 | 5,055 | -11.04(-1.76%) |
Jun 07, 2018 | 627.04 | 635.54 | 626.19 | 627.04 | 4,848 | -1.70(-0.27%) |
Jun 06, 2018 | 625.34 | 628.74 | 3,629 | +0.85(+0.14%) | ||
Jun 05, 2018 | 635.54 | 638.51 | 627.04 | 627.89 | 6,749 | -6.80(-1.07%) |
Jun 04, 2018 | 629.59 | 643.18 | 629.16 | 634.69 | 5,590 | +5.95(+0.95%) |
Jun 01, 2018 | 631.29 | 633.84 | 622.38 | 628.74 | 5,365 | +2.55(+0.41%) |
May 31, 2018 | 630.44 | 636.39 | 623.22 | 626.19 | 8,967 | -5.10(-0.81%) |
May 30, 2018 | 619.39 | 636.39 | 613.45 | 631.29 | 5,628 | +12.75(+2.06%) |
May 29, 2018 | 613.45 | 621.94 | 613.02 | 618.54 | 4,830 | +0.00(+0.00%) |
May 25, 2018 | 618.54 | 618.54 | 618.54 | 0 | -1.70(-0.27%) | |
May 24, 2018 | 612.60 | 621.94 | 610.05 | 620.24 | 4,158 | +8.50(+1.39%) |
May 23, 2018 | 594.75 | 613.87 | 591.36 | 611.75 | 5,108 | +16.99(+2.86%) |
May 22, 2018 | 593.05 | 601.55 | 589.66 | 594.75 | 4,878 | +0.85(+0.14%) |
May 21, 2018 | 589.66 | 597.30 | 586.26 | 593.90 | 4,163 | +10.20(+1.75%) |
May 18, 2018 | 583.71 | 587.96 | 577.76 | 583.71 | 3,874 | +4.25(+0.73%) |
May 17, 2018 | 581.16 | 589.66 | 578.61 | 579.46 | 4,151 | +0.00(+0.00%) |
May 16, 2018 | 581.16 | 586.26 | 577.76 | 579.46 | 4,483 | -1.70(-0.29%) |
May 15, 2018 | 596.45 | 596.45 | 579.46 | 581.16 | 6,882 | -8.50(-1.44%) |
May 14, 2018 | 609.20 | 613.45 | 588.81 | 589.66 | 7,953 | -16.99(-2.80%) |
May 11, 2018 | 609.20 | 614.30 | 604.95 | 606.65 | 3,821 | -4.25(-0.70%) |
May 10, 2018 | 610.05 | 618.54 | 608.35 | 610.90 | 5,080 | +4.25(+0.70%) |
May 09, 2018 | 598.15 | 610.05 | 595.35 | 606.65 | 4,252 | +8.50(+1.42%) |
May 08, 2018 | 601.55 | 610.05 | 595.60 | 598.15 | 8,642 | -11.05(-1.81%) |
May 07, 2018 | 599.00 | 611.75 | 594.75 | 609.20 | 5,529 | +12.75(+2.14%) |
May 04, 2018 | 594.75 | 605.80 | 588.81 | 596.45 | 4,859 | -1.70(-0.28%) |
May 03, 2018 | 594.75 | 601.55 | 593.05 | 598.15 | 3,992 | +3.40(+0.57%) |
May 02, 2018 | 586.26 | 599.00 | 580.31 | 594.75 | 5,392 | +7.65(+1.30%) |
May 01, 2018 | 584.56 | 590.50 | 577.34 | 587.11 | 4,000 | +2.55(+0.44%) |
Apr 30, 2018 | 590.50 | 597.30 | 584.56 | 584.56 | 4,106 | -4.25(-0.72%) |
Apr 27, 2018 | 584.56 | 594.75 | 584.56 | 588.81 | 6,861 | +3.40(+0.58%) |
Apr 26, 2018 | 596.45 | 597.30 | 585.41 | 585.41 | 3,267 | -7.65(-1.29%) |
Apr 25, 2018 | 602.40 | 606.65 | 590.93 | 593.05 | 6,658 | -11.05(-1.83%) |
Apr 24, 2018 | 602.40 | 606.65 | 598.15 | 604.10 | 4,315 | +5.10(+0.85%) |
Apr 23, 2018 | 591.36 | 599.85 | 590.50 | 599.00 | 4,019 | +11.04(+1.88%) |
Apr 20, 2018 | 587.96 | 595.60 | 587.11 | 587.96 | 3,497 | -2.55(-0.43%) |
Apr 19, 2018 | 602.40 | 604.95 | 586.26 | 590.50 | 4,250 | -11.90(-1.97%) |
Apr 18, 2018 | 596.45 | 606.65 | 596.45 | 602.40 | 5,613 | +6.80(+1.14%) |
Apr 17, 2018 | 590.50 | 598.15 | 582.01 | 595.60 | 7,320 | +8.50(+1.45%) |
Apr 16, 2018 | 573.51 | 590.50 | 570.97 | 587.11 | 6,021 | +14.44(+2.52%) |
Apr 13, 2018 | 569.26 | 573.51 | 563.32 | 572.66 | 6,001 | +5.10(+0.90%) |
Apr 12, 2018 | 565.02 | 569.26 | 550.15 | 567.57 | 4,779 | +7.65(+1.37%) |
Apr 11, 2018 | 548.87 | 559.92 | 548.87 | 559.92 | 3,325 | +8.50(+1.54%) |
Apr 10, 2018 | 559.07 | 559.92 | 550.57 | 551.42 | 3,845 | -1.70(-0.31%) |
Apr 09, 2018 | 569.26 | 569.26 | 550.57 | 553.12 | 4,299 | -11.05(-1.96%) |
Apr 06, 2018 | 569.26 | 575.21 | 561.62 | 564.17 | 4,671 | -7.65(-1.34%) |
Apr 05, 2018 | 570.96 | 572.66 | 565.02 | 571.81 | 4,055 | +1.70(+0.30%) |
Apr 04, 2018 | 551.42 | 572.66 | 550.57 | 570.11 | 6,963 | +14.44(+2.60%) |
Apr 03, 2018 | 543.77 | 558.22 | 542.08 | 555.67 | 7,192 | +12.75(+2.35%) |
Apr 02, 2018 | 548.02 | 551.00 | 536.12 | 542.92 | 6,372 | -5.95(-1.08%) |
Mar 29, 2018 | 548.87 | 548.87 | 548.87 | 0 | +0.85(+0.16%) | |
Mar 28, 2018 | 525.08 | 555.67 | 523.38 | 548.02 | 12,164 | +24.64(+4.71%) |
Mar 27, 2018 | 523.38 | 531.30 | 517.55 | 523.38 | 5,580 | -2.50(-0.48%) |
Mar 26, 2018 | 531.72 | 532.55 | 520.05 | 525.88 | 5,054 | +3.33(+0.64%) |
Mar 23, 2018 | 547.55 | 551.72 | 521.72 | 522.55 | 5,955 | -24.17(-4.42%) |
Mar 22, 2018 | 550.05 | 560.05 | 546.72 | 546.72 | 5,793 | -10.00(-1.80%) |
Mar 21, 2018 | 556.72 | 560.05 | 550.47 | 556.72 | 4,570 | -0.83(-0.15%) |
Mar 20, 2018 | 554.22 | 560.05 | 549.22 | 557.55 | 7,948 | +1.67(+0.30%) |
Mar 19, 2018 | 555.05 | 557.14 | 545.88 | 555.89 | 5,631 | -1.67(-0.30%) |
Mar 16, 2018 | 548.39 | 557.55 | 543.80 | 557.55 | 9,019 | +10.00(+1.83%) |
Mar 15, 2018 | 551.72 | 553.39 | 538.38 | 547.55 | 5,824 | -5.83(-1.05%) |
Mar 14, 2018 | 547.55 | 553.39 | 545.05 | 553.39 | 5,278 | +8.33(+1.53%) |
Mar 13, 2018 | 547.55 | 552.55 | 543.38 | 545.05 | 4,606 | -1.67(-0.30%) |
Mar 12, 2018 | 544.22 | 547.55 | 536.72 | 546.72 | 3,972 | +4.17(+0.77%) |
Mar 09, 2018 | 538.38 | 543.38 | 530.88 | 542.55 | 4,460 | +8.33(+1.56%) |
Mar 08, 2018 | 540.88 | 542.55 | 530.88 | 534.22 | 5,219 | -6.67(-1.23%) |
Mar 07, 2018 | 540.88 | 540.88 | 6,911 | +10.83(+2.04%) | ||
Mar 06, 2018 | 520.88 | 530.88 | 516.72 | 530.05 | 6,220 | +10.00(+1.92%) |
Mar 05, 2018 | 503.38 | 520.05 | 500.05 | 520.05 | 9,381 | +17.50(+3.48%) |
Mar 02, 2018 | 479.21 | 502.55 | 460.88 | 502.55 | 17,016 | +37.50(+8.06%) |
Mar 01, 2018 | 459.21 | 472.55 | 455.04 | 465.04 | 6,988 | +5.83(+1.27%) |
Feb 28, 2018 | 465.88 | 470.05 | 458.38 | 459.21 | 7,041 | -5.00(-1.08%) |
Feb 27, 2018 | 488.38 | 489.21 | 462.54 | 464.21 | 7,409 | -23.33(-4.79%) |
Feb 26, 2018 | 496.71 | 497.13 | 485.88 | 487.55 | 3,635 | -5.83(-1.18%) |
Feb 23, 2018 | 485.05 | 495.88 | 483.37 | 493.38 | 5,006 | +12.50(+2.60%) |
Feb 22, 2018 | 480.05 | 480.88 | 2,694 | -2.50(-0.52%) | ||
Feb 21, 2018 | 490.05 | 495.26 | 480.05 | 483.38 | 4,760 | -1.67(-0.34%) |
Feb 20, 2018 | 494.21 | 500.88 | 484.21 | 485.05 | 4,674 | -11.67(-2.35%) |
Feb 16, 2018 | 496.71 | 496.71 | 496.71 | 0 | +2.50(+0.51%) | |
Feb 15, 2018 | 489.21 | 495.88 | 489.21 | 494.21 | 3,894 | +9.17(+1.89%) |
Feb 14, 2018 | 475.05 | 487.55 | 468.38 | 485.05 | 6,206 | +5.00(+1.04%) |
Feb 13, 2018 | 472.55 | 483.38 | 467.55 | 480.05 | 3,881 | +5.83(+1.23%) |
Feb 12, 2018 | 477.55 | 479.21 | 451.71 | 474.21 | 8,459 | -1.67(-0.35%) |
Feb 09, 2018 | 466.71 | 480.05 | 453.38 | 475.88 | 8,467 | +13.34(+2.88%) |
Feb 08, 2018 | 480.88 | 485.05 | 462.54 | 462.54 | 7,011 | -16.67(-3.48%) |
Feb 07, 2018 | 484.21 | 488.38 | 479.21 | 479.21 | 10,483 | -7.50(-1.54%) |
Feb 06, 2018 | 480.88 | 495.88 | 475.88 | 486.71 | 12,684 | -9.17(-1.85%) |
Feb 05, 2018 | 519.22 | 520.23 | 487.55 | 495.88 | 7,342 | -26.67(-5.10%) |
Feb 02, 2018 | 535.05 | 535.05 | 515.05 | 522.55 | 8,432 | -16.67(-3.09%) |