Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 805.91 | 832.85 | 800.78 | 832.16 | 59,020 | +25.98(+3.22%) |
Jan 30, 2019 | 823.03 | 823.03 | 800.31 | 806.18 | 20,700 | -13.25(-1.62%) |
Jan 29, 2019 | 817.58 | 826.16 | 815.03 | 819.43 | 13,509 | +2.83(+0.35%) |
Jan 28, 2019 | 810.21 | 823.51 | 804.46 | 816.59 | 43,273 | +2.87(+0.35%) |
Jan 25, 2019 | 812.48 | 820.09 | 804.08 | 813.72 | 18,066 | +6.21(+0.77%) |
Jan 24, 2019 | 798.72 | 810.93 | 798.72 | 807.51 | 13,567 | +5.54(+0.69%) |
Jan 23, 2019 | 804.14 | 818.01 | 785.38 | 801.97 | 39,557 | +4.25(+0.53%) |
Jan 22, 2019 | 807.06 | 813.69 | 787.71 | 797.72 | 47,815 | -2.67(-0.33%) |
Jan 18, 2019 | 796.46 | 801.25 | 791.38 | 800.39 | 20,297 | +9.26(+1.17%) |
Jan 17, 2019 | 794.38 | 800.48 | 779.85 | 791.13 | 35,023 | -5.93(-0.74%) |
Jan 16, 2019 | 795.70 | 798.34 | 780.32 | 797.06 | 26,537 | +1.81(+0.23%) |
Jan 15, 2019 | 802.85 | 803.55 | 785.27 | 795.25 | 25,620 | -5.77(-0.72%) |
Jan 14, 2019 | 801.25 | 803.30 | 796.08 | 801.02 | 26,656 | -3.10(-0.39%) |
Jan 11, 2019 | 794.02 | 804.54 | 790.63 | 804.12 | 22,741 | +8.31(+1.04%) |
Jan 10, 2019 | 787.83 | 795.81 | 784.82 | 795.81 | 13,106 | +5.91(+0.75%) |
Jan 09, 2019 | 806.26 | 806.43 | 786.53 | 789.90 | 18,535 | -16.39(-2.03%) |
Jan 08, 2019 | 796.07 | 806.29 | 795.53 | 806.29 | 29,033 | +12.16(+1.53%) |
Jan 07, 2019 | 785.23 | 800.25 | 779.26 | 794.13 | 51,840 | +8.89(+1.13%) |
Jan 04, 2019 | 771.39 | 787.97 | 771.39 | 785.24 | 31,668 | +21.19(+2.77%) |
Jan 03, 2019 | 752.76 | 775.47 | 746.21 | 764.05 | 33,456 | +8.20(+1.09%) |
Jan 02, 2019 | 735.87 | 757.27 | 735.87 | 755.84 | 69,163 | -15.86(-2.06%) |
Dec 31, 2018 | 771.61 | 773.52 | 758.43 | 771.71 | 27,524 | +3.45(+0.45%) |
Dec 28, 2018 | 762.85 | 770.67 | 753.92 | 768.26 | 23,166 | +8.01(+1.05%) |
Dec 27, 2018 | 745.28 | 761.10 | 731.47 | 760.25 | 46,268 | +6.52(+0.87%) |
Dec 26, 2018 | 729.02 | 758.66 | 721.88 | 753.73 | 59,692 | +25.30(+3.47%) |
Dec 24, 2018 | 742.98 | 749.51 | 728.42 | 728.42 | 10,095 | -19.23(-2.57%) |
Dec 21, 2018 | 778.42 | 783.33 | 733.65 | 747.65 | 81,934 | -29.89(-3.84%) |
Dec 20, 2018 | 793.73 | 793.73 | 766.59 | 777.53 | 45,558 | -12.23(-1.55%) |
Dec 19, 2018 | 808.96 | 813.30 | 776.22 | 789.77 | 52,359 | -17.87(-2.21%) |
Dec 18, 2018 | 813.25 | 817.38 | 795.90 | 807.64 | 51,241 | -2.10(-0.26%) |
Dec 17, 2018 | 805.17 | 820.83 | 795.56 | 809.74 | 47,285 | +4.79(+0.60%) |
Dec 14, 2018 | 802.47 | 811.14 | 799.48 | 804.95 | 41,658 | -6.84(-0.84%) |
Dec 13, 2018 | 843.61 | 848.49 | 805.80 | 811.79 | 40,866 | -30.59(-3.63%) |
Dec 12, 2018 | 824.31 | 850.51 | 824.31 | 842.38 | 33,652 | +23.17(+2.83%) |
Dec 11, 2018 | 816.74 | 823.86 | 806.28 | 819.21 | 54,887 | +9.06(+1.12%) |
Dec 10, 2018 | 823.36 | 823.36 | 801.79 | 810.15 | 26,216 | -8.80(-1.07%) |
Dec 07, 2018 | 823.53 | 833.58 | 805.21 | 818.95 | 43,996 | -7.25(-0.88%) |
Dec 06, 2018 | 810.52 | 827.75 | 806.54 | 826.20 | 41,661 | +11.47(+1.41%) |
Dec 04, 2018 | 812.85 | 818.66 | 806.34 | 814.73 | 32,943 | +3.34(+0.41%) |
Dec 03, 2018 | 857.88 | 857.88 | 804.22 | 811.39 | 57,829 | -34.84(-4.12%) |
Nov 30, 2018 | 835.07 | 850.00 | 835.07 | 846.23 | 44,846 | +12.57(+1.51%) |
Nov 29, 2018 | 831.46 | 838.90 | 826.29 | 833.65 | 17,266 | +0.57(+0.07%) |
Nov 28, 2018 | 833.04 | 838.01 | 825.34 | 833.08 | 23,504 | +3.00(+0.36%) |
Nov 27, 2018 | 818.26 | 832.22 | 814.66 | 830.08 | 19,699 | +11.37(+1.39%) |
Nov 26, 2018 | 811.86 | 821.93 | 811.59 | 818.71 | 27,063 | +13.78(+1.71%) |
Nov 23, 2018 | 794.49 | 811.39 | 794.49 | 804.94 | 23,698 | +4.14(+0.52%) |
Nov 21, 2018 | 800.79 | 800.79 | 800.79 | 0 | +9.07(+1.15%) | |
Nov 20, 2018 | 815.94 | 815.94 | 789.33 | 791.72 | 30,849 | -33.52(-4.06%) |
Nov 19, 2018 | 839.22 | 840.07 | 823.22 | 825.24 | 36,779 | -13.66(-1.63%) |
Nov 16, 2018 | 818.85 | 842.65 | 818.85 | 838.90 | 61,349 | +20.21(+2.47%) |
Nov 15, 2018 | 812.48 | 825.27 | 808.01 | 818.69 | 40,932 | +1.93(+0.24%) |
Nov 14, 2018 | 821.72 | 823.81 | 813.73 | 816.76 | 32,918 | -2.20(-0.27%) |
Nov 13, 2018 | 821.53 | 829.79 | 817.55 | 818.95 | 30,367 | -2.66(-0.32%) |
Nov 12, 2018 | 814.82 | 825.28 | 810.24 | 821.61 | 49,402 | +10.63(+1.31%) |
Nov 09, 2018 | 814.85 | 823.06 | 804.03 | 810.98 | 22,899 | -8.04(-0.98%) |
Nov 08, 2018 | 828.62 | 840.50 | 800.99 | 819.02 | 51,541 | -43.49(-5.04%) |
Nov 07, 2018 | 848.18 | 867.82 | 848.18 | 862.51 | 99,762 | +18.75(+2.22%) |
Nov 06, 2018 | 845.62 | 853.55 | 840.50 | 843.76 | 35,604 | -3.21(-0.38%) |
Nov 05, 2018 | 844.83 | 856.26 | 836.91 | 846.97 | 49,533 | +2.54(+0.30%) |
Nov 02, 2018 | 846.88 | 849.22 | 826.84 | 844.43 | 22,579 | +0.42(+0.05%) |
Nov 01, 2018 | 843.51 | 847.39 | 838.47 | 844.00 | 25,750 | +3.00(+0.36%) |
Oct 31, 2018 | 831.94 | 851.75 | 830.07 | 841.00 | 34,536 | +16.75(+2.03%) |
Oct 30, 2018 | 801.50 | 826.45 | 801.50 | 824.25 | 33,924 | +23.38(+2.92%) |
Oct 29, 2018 | 805.95 | 818.48 | 793.36 | 800.87 | 38,852 | +2.49(+0.31%) |
Oct 26, 2018 | 810.16 | 816.71 | 796.08 | 798.38 | 39,727 | -21.84(-2.66%) |
Oct 25, 2018 | 813.15 | 827.60 | 811.25 | 820.22 | 59,443 | +10.56(+1.30%) |
Oct 24, 2018 | 837.49 | 837.67 | 809.00 | 809.66 | 52,815 | -25.31(-3.03%) |
Oct 23, 2018 | 830.37 | 844.58 | 819.40 | 834.97 | 60,783 | -3.63(-0.43%) |
Oct 22, 2018 | 837.03 | 854.22 | 835.61 | 838.61 | 65,528 | +2.63(+0.31%) |
Oct 19, 2018 | 827.07 | 836.31 | 821.31 | 835.98 | 74,023 | +14.45(+1.76%) |
Oct 18, 2018 | 819.56 | 823.02 | 809.31 | 821.53 | 22,397 | +1.11(+0.13%) |
Oct 17, 2018 | 820.05 | 826.56 | 809.32 | 820.42 | 33,118 | +1.34(+0.16%) |
Oct 16, 2018 | 807.41 | 819.08 | 803.78 | 819.08 | 29,413 | +17.10(+2.13%) |
Oct 15, 2018 | 784.66 | 811.10 | 784.66 | 801.98 | 38,342 | +17.39(+2.22%) |
Oct 12, 2018 | 798.72 | 799.93 | 784.49 | 784.59 | 34,828 | -1.49(-0.19%) |
Oct 11, 2018 | 801.81 | 803.89 | 784.21 | 786.08 | 36,590 | -16.93(-2.11%) |
Oct 10, 2018 | 830.78 | 832.79 | 802.81 | 803.01 | 32,608 | -27.46(-3.31%) |
Oct 09, 2018 | 819.06 | 832.79 | 814.50 | 830.47 | 47,580 | +12.10(+1.48%) |
Oct 08, 2018 | 810.46 | 821.21 | 806.88 | 818.37 | 26,003 | +5.92(+0.73%) |
Oct 05, 2018 | 822.48 | 826.27 | 807.51 | 812.45 | 24,816 | -8.80(-1.07%) |
Oct 04, 2018 | 821.78 | 824.57 | 817.47 | 821.25 | 18,537 | -1.38(-0.17%) |
Oct 03, 2018 | 828.97 | 832.91 | 818.72 | 822.62 | 39,721 | -1.50(-0.18%) |
Oct 02, 2018 | 820.16 | 834.57 | 817.88 | 824.13 | 42,533 | +6.29(+0.77%) |
Oct 01, 2018 | 832.28 | 841.45 | 813.93 | 817.84 | 50,983 | -11.77(-1.42%) |
Sep 28, 2018 | 821.44 | 830.43 | 821.44 | 829.61 | 31,207 | +5.55(+0.67%) |
Sep 27, 2018 | 824.90 | 830.82 | 822.09 | 824.06 | 32,769 | +0.37(+0.04%) |
Sep 26, 2018 | 815.05 | 832.29 | 814.25 | 823.70 | 50,520 | +8.63(+1.06%) |
Sep 25, 2018 | 808.81 | 815.07 | 800.01 | 815.07 | 59,413 | +6.55(+0.81%) |
Sep 24, 2018 | 822.20 | 822.20 | 805.25 | 808.51 | 80,455 | -17.76(-2.15%) |
Sep 21, 2018 | 831.47 | 833.42 | 825.01 | 826.28 | 101,609 | -5.58(-0.67%) |
Sep 20, 2018 | 837.76 | 840.57 | 831.02 | 831.85 | 27,909 | -2.52(-0.30%) |
Sep 19, 2018 | 836.08 | 840.40 | 824.34 | 834.37 | 45,102 | -5.43(-0.65%) |
Sep 18, 2018 | 826.78 | 844.57 | 826.78 | 839.80 | 44,209 | +14.76(+1.79%) |
Sep 17, 2018 | 811.48 | 826.62 | 810.26 | 825.04 | 89,044 | +12.82(+1.58%) |
Sep 14, 2018 | 809.38 | 819.88 | 808.38 | 812.22 | 43,136 | +4.10(+0.51%) |
Sep 13, 2018 | 810.62 | 814.95 | 804.44 | 808.12 | 58,872 | +1.62(+0.20%) |
Sep 12, 2018 | 799.93 | 809.05 | 794.30 | 806.50 | 53,350 | +4.46(+0.56%) |
Sep 11, 2018 | 796.04 | 806.64 | 794.20 | 802.04 | 39,382 | +5.85(+0.73%) |
Sep 10, 2018 | 802.77 | 803.69 | 792.82 | 796.20 | 36,504 | -2.80(-0.35%) |
Sep 07, 2018 | 790.21 | 804.48 | 790.21 | 798.99 | 36,958 | +7.22(+0.91%) |
Sep 06, 2018 | 787.70 | 791.78 | 784.14 | 791.77 | 31,260 | +5.02(+0.64%) |
Sep 05, 2018 | 779.63 | 788.82 | 774.74 | 786.75 | 33,996 | +4.15(+0.53%) |
Sep 04, 2018 | 781.90 | 786.05 | 780.47 | 782.60 | 23,790 | -3.94(-0.50%) |
Aug 31, 2018 | 786.54 | 786.54 | 786.54 | 0 | -1.75(-0.22%) | |
Aug 30, 2018 | 781.57 | 793.69 | 780.70 | 788.29 | 21,725 | +3.38(+0.43%) |
Aug 29, 2018 | 786.63 | 786.63 | 776.41 | 784.91 | 67,693 | +1.83(+0.23%) |
Aug 28, 2018 | 779.28 | 787.41 | 778.91 | 783.08 | 20,679 | +3.82(+0.49%) |
Aug 27, 2018 | 759.83 | 782.29 | 759.83 | 779.26 | 29,471 | +21.77(+2.87%) |
Aug 24, 2018 | 754.88 | 765.32 | 753.49 | 757.49 | 48,781 | +4.28(+0.57%) |
Aug 23, 2018 | 756.27 | 756.74 | 749.23 | 753.20 | 43,376 | -1.52(-0.20%) |
Aug 22, 2018 | 760.25 | 761.16 | 752.39 | 754.73 | 34,320 | -6.44(-0.85%) |
Aug 21, 2018 | 744.54 | 763.33 | 744.54 | 761.16 | 39,066 | +18.07(+2.43%) |
Aug 20, 2018 | 739.36 | 743.87 | 736.23 | 743.09 | 29,283 | +5.09(+0.69%) |
Aug 17, 2018 | 744.90 | 753.94 | 734.56 | 738.00 | 85,851 | -8.06(-1.08%) |
Aug 16, 2018 | 730.47 | 746.39 | 724.83 | 746.07 | 36,031 | +19.71(+2.71%) |
Aug 15, 2018 | 727.36 | 731.69 | 720.95 | 726.35 | 50,967 | -3.69(-0.51%) |
Aug 14, 2018 | 727.67 | 737.96 | 725.79 | 730.04 | 51,495 | +2.44(+0.34%) |
Aug 13, 2018 | 726.78 | 733.30 | 721.49 | 727.60 | 52,087 | +2.05(+0.28%) |
Aug 10, 2018 | 710.72 | 733.47 | 706.53 | 725.55 | 44,634 | +12.55(+1.76%) |
Aug 09, 2018 | 686.43 | 715.67 | 686.43 | 713.00 | 49,327 | +10.66(+1.52%) |
Aug 08, 2018 | 698.49 | 706.73 | 696.52 | 702.34 | 36,114 | +3.67(+0.53%) |
Aug 07, 2018 | 689.24 | 703.86 | 688.70 | 698.67 | 46,461 | +8.18(+1.19%) |
Aug 06, 2018 | 678.87 | 691.60 | 678.13 | 690.49 | 58,504 | +11.71(+1.72%) |
Aug 03, 2018 | 668.16 | 678.97 | 668.16 | 678.78 | 36,305 | +11.14(+1.67%) |
Aug 02, 2018 | 672.59 | 674.76 | 665.10 | 667.64 | 24,928 | -6.43(-0.95%) |
Aug 01, 2018 | 679.90 | 683.24 | 673.72 | 674.08 | 21,831 | -3.82(-0.56%) |
Jul 31, 2018 | 677.93 | 683.65 | 674.12 | 677.90 | 34,071 | +2.13(+0.32%) |
Jul 30, 2018 | 675.45 | 677.19 | 671.65 | 675.76 | 30,554 | +1.48(+0.22%) |
Jul 27, 2018 | 684.93 | 685.81 | 671.30 | 674.28 | 23,705 | -9.04(-1.32%) |
Jul 26, 2018 | 665.24 | 683.65 | 665.24 | 683.32 | 34,980 | +15.67(+2.35%) |
Jul 25, 2018 | 676.16 | 677.39 | 659.87 | 667.65 | 39,290 | -6.93(-1.03%) |
Jul 24, 2018 | 687.42 | 690.95 | 673.02 | 674.58 | 20,651 | -13.12(-1.91%) |
Jul 23, 2018 | 697.48 | 698.60 | 684.91 | 687.70 | 13,054 | -10.69(-1.53%) |
Jul 20, 2018 | 699.06 | 700.50 | 695.08 | 698.39 | 17,613 | -0.03(-0.00%) |
Jul 19, 2018 | 697.09 | 700.66 | 694.41 | 698.42 | 18,590 | -1.06(-0.15%) |
Jul 18, 2018 | 702.98 | 702.98 | 697.55 | 699.48 | 14,844 | -2.74(-0.39%) |
Jul 17, 2018 | 698.80 | 704.72 | 697.74 | 702.21 | 21,373 | +0.50(+0.07%) |
Jul 16, 2018 | 713.97 | 713.97 | 697.73 | 701.71 | 18,962 | -10.36(-1.45%) |
Jul 13, 2018 | 713.47 | 714.55 | 710.29 | 712.07 | 35,426 | -0.94(-0.13%) |
Jul 12, 2018 | 712.86 | 716.96 | 710.53 | 713.01 | 24,126 | +0.15(+0.02%) |
Jul 11, 2018 | 714.91 | 723.93 | 711.99 | 712.86 | 18,004 | -4.35(-0.61%) |
Jul 10, 2018 | 720.53 | 721.11 | 715.01 | 717.20 | 14,469 | -3.23(-0.45%) |
Jul 09, 2018 | 714.83 | 724.36 | 712.46 | 720.43 | 39,887 | +7.83(+1.10%) |
Jul 06, 2018 | 695.28 | 713.62 | 695.28 | 712.61 | 32,972 | +16.71(+2.40%) |
Jul 05, 2018 | 687.38 | 699.09 | 687.38 | 695.90 | 39,605 | +13.36(+1.96%) |
Jul 03, 2018 | 682.53 | 682.53 | 682.53 | 0 | -0.28(-0.04%) | |
Jul 02, 2018 | 684.36 | 685.21 | 678.97 | 682.82 | 26,048 | -3.91(-0.57%) |
Jun 29, 2018 | 693.39 | 701.25 | 685.60 | 686.73 | 35,045 | -4.88(-0.71%) |
Jun 28, 2018 | 678.71 | 691.78 | 678.71 | 691.61 | 20,330 | +11.47(+1.69%) |
Jun 27, 2018 | 686.46 | 694.19 | 678.50 | 680.14 | 37,351 | -5.24(-0.76%) |
Jun 26, 2018 | 677.77 | 690.02 | 674.27 | 685.37 | 29,773 | +7.58(+1.12%) |
Jun 25, 2018 | 686.30 | 687.76 | 674.82 | 677.79 | 33,806 | -7.68(-1.12%) |
Jun 22, 2018 | 675.13 | 688.51 | 672.40 | 685.48 | 61,898 | +14.18(+2.11%) |
Jun 21, 2018 | 671.27 | 675.22 | 669.61 | 671.30 | 54,509 | -0.71(-0.11%) |
Jun 20, 2018 | 665.41 | 675.55 | 665.41 | 672.01 | 31,546 | +8.42(+1.27%) |
Jun 19, 2018 | 661.74 | 667.91 | 660.36 | 663.59 | 82,643 | -2.45(-0.37%) |
Jun 18, 2018 | 655.83 | 667.30 | 654.60 | 666.03 | 67,155 | +8.39(+1.28%) |
Jun 15, 2018 | 658.76 | 649.00 | 657.64 | 71,781 | +5.97(+0.92%) | |
Jun 14, 2018 | 647.12 | 656.78 | 647.12 | 651.68 | 73,695 | +5.28(+0.82%) |
Jun 13, 2018 | 646.10 | 651.06 | 644.84 | 646.39 | 45,253 | -0.50(-0.08%) |
Jun 12, 2018 | 648.06 | 651.83 | 639.13 | 646.89 | 67,746 | -0.94(-0.14%) |
Jun 11, 2018 | 640.48 | 651.85 | 636.83 | 647.83 | 80,653 | +9.49(+1.49%) |
Jun 08, 2018 | 634.59 | 643.38 | 634.11 | 638.34 | 62,301 | +3.39(+0.53%) |
Jun 07, 2018 | 620.94 | 636.82 | 620.94 | 634.95 | 97,436 | +14.52(+2.34%) |
Jun 06, 2018 | 622.87 | 620.43 | 68,641 | +10.34(+1.69%) | ||
Jun 05, 2018 | 610.43 | 613.26 | 604.49 | 610.10 | 48,762 | -2.28(-0.37%) |
Jun 04, 2018 | 611.51 | 617.48 | 609.44 | 612.37 | 52,770 | +2.25(+0.37%) |
Jun 01, 2018 | 611.32 | 614.90 | 606.93 | 610.12 | 34,755 | +2.11(+0.35%) |
May 31, 2018 | 616.60 | 619.03 | 599.74 | 608.02 | 36,090 | -8.10(-1.31%) |
May 30, 2018 | 615.28 | 623.90 | 614.17 | 616.12 | 45,575 | +4.28(+0.70%) |
May 29, 2018 | 612.05 | 616.78 | 606.20 | 611.84 | 61,645 | -4.33(-0.70%) |
May 25, 2018 | 616.16 | 616.16 | 616.16 | 0 | -2.37(-0.38%) | |
May 24, 2018 | 618.65 | 621.26 | 610.27 | 618.53 | 26,496 | -0.31(-0.05%) |
May 23, 2018 | 620.27 | 621.52 | 614.25 | 618.84 | 30,895 | -1.93(-0.31%) |
May 22, 2018 | 620.95 | 627.93 | 617.00 | 620.77 | 68,360 | +1.74(+0.28%) |
May 21, 2018 | 618.76 | 622.49 | 614.11 | 619.03 | 47,574 | +3.67(+0.60%) |
May 18, 2018 | 617.23 | 621.12 | 612.29 | 615.36 | 71,565 | -1.10(-0.18%) |
May 17, 2018 | 645.40 | 645.53 | 614.03 | 616.46 | 59,816 | -27.11(-4.21%) |
May 16, 2018 | 634.73 | 648.85 | 634.73 | 643.58 | 59,648 | +10.80(+1.71%) |
May 15, 2018 | 638.99 | 639.80 | 630.46 | 632.78 | 41,725 | -7.39(-1.15%) |
May 14, 2018 | 637.93 | 643.41 | 632.97 | 640.17 | 25,996 | +2.74(+0.43%) |
May 11, 2018 | 625.40 | 640.58 | 625.40 | 637.43 | 45,062 | +13.28(+2.13%) |
May 10, 2018 | 599.64 | 633.39 | 599.64 | 624.15 | 88,399 | +26.77(+4.48%) |
May 09, 2018 | 582.83 | 600.91 | 579.03 | 597.38 | 71,237 | +19.22(+3.32%) |
May 08, 2018 | 585.27 | 586.82 | 576.21 | 578.16 | 40,883 | -10.16(-1.73%) |
May 07, 2018 | 594.15 | 598.79 | 584.70 | 588.32 | 28,486 | -5.55(-0.93%) |
May 04, 2018 | 582.72 | 599.23 | 582.72 | 593.87 | 36,123 | +10.26(+1.76%) |
May 03, 2018 | 578.33 | 583.61 | 557.98 | 583.61 | 98,836 | +4.39(+0.76%) |
May 02, 2018 | 592.07 | 594.97 | 575.97 | 579.22 | 46,888 | -11.90(-2.01%) |
May 01, 2018 | 593.70 | 597.23 | 588.52 | 591.12 | 69,503 | -2.09(-0.35%) |
Apr 30, 2018 | 616.45 | 616.46 | 593.21 | 593.21 | 42,128 | -16.58(-2.72%) |
Apr 27, 2018 | 644.48 | 644.48 | 604.40 | 609.79 | 84,209 | -34.34(-5.33%) |
Apr 26, 2018 | 651.21 | 652.73 | 644.14 | 644.14 | 22,750 | -6.83(-1.05%) |
Apr 25, 2018 | 646.64 | 651.52 | 641.87 | 650.96 | 38,423 | +7.28(+1.13%) |
Apr 24, 2018 | 648.75 | 648.75 | 640.20 | 643.68 | 24,148 | -3.14(-0.49%) |
Apr 23, 2018 | 645.97 | 650.53 | 640.88 | 646.82 | 19,476 | +3.79(+0.59%) |
Apr 20, 2018 | 650.04 | 651.60 | 642.60 | 643.02 | 21,713 | -5.95(-0.92%) |
Apr 19, 2018 | 649.14 | 651.97 | 648.30 | 648.97 | 12,638 | +0.22(+0.03%) |
Apr 18, 2018 | 652.10 | 653.95 | 646.81 | 648.76 | 26,346 | -1.44(-0.22%) |
Apr 17, 2018 | 646.95 | 653.15 | 644.74 | 650.20 | 36,125 | +7.71(+1.20%) |
Apr 16, 2018 | 639.95 | 646.22 | 639.95 | 642.49 | 25,973 | +4.45(+0.70%) |
Apr 13, 2018 | 648.59 | 648.84 | 636.95 | 638.05 | 22,796 | -9.23(-1.43%) |
Apr 12, 2018 | 649.14 | 649.14 | 640.87 | 647.27 | 111,660 | +0.94(+0.15%) |
Apr 11, 2018 | 639.01 | 647.18 | 637.01 | 646.33 | 61,706 | +4.29(+0.67%) |
Apr 10, 2018 | 639.13 | 644.44 | 637.30 | 642.04 | 30,158 | +8.22(+1.30%) |
Apr 09, 2018 | 639.34 | 646.34 | 633.82 | 633.82 | 19,569 | -3.82(-0.60%) |
Apr 06, 2018 | 640.93 | 645.41 | 629.04 | 637.64 | 23,163 | -7.62(-1.18%) |
Apr 05, 2018 | 636.62 | 646.59 | 636.25 | 645.27 | 40,927 | +11.20(+1.77%) |
Apr 04, 2018 | 622.52 | 640.03 | 619.25 | 634.07 | 38,901 | +7.45(+1.19%) |
Apr 03, 2018 | 630.46 | 649.25 | 619.64 | 626.61 | 69,143 | -1.59(-0.25%) |
Apr 02, 2018 | 640.76 | 644.38 | 625.69 | 628.20 | 42,587 | -13.57(-2.11%) |
Mar 29, 2018 | 641.77 | 641.77 | 641.77 | 0 | +0.78(+0.12%) | |
Mar 28, 2018 | 639.65 | 652.21 | 636.82 | 640.99 | 31,816 | +1.34(+0.21%) |
Mar 27, 2018 | 648.50 | 651.04 | 635.64 | 639.65 | 22,943 | -8.65(-1.33%) |
Mar 26, 2018 | 639.18 | 654.04 | 633.29 | 648.30 | 49,031 | +15.79(+2.50%) |
Mar 23, 2018 | 640.27 | 650.08 | 632.47 | 632.52 | 46,488 | -8.22(-1.28%) |
Mar 22, 2018 | 644.12 | 652.01 | 635.13 | 640.74 | 48,252 | -6.96(-1.07%) |
Mar 21, 2018 | 648.23 | 654.37 | 647.00 | 647.69 | 12,392 | -1.15(-0.18%) |
Mar 20, 2018 | 652.40 | 655.32 | 645.00 | 648.84 | 28,297 | -4.18(-0.64%) |
Mar 19, 2018 | 657.46 | 675.76 | 644.71 | 653.03 | 28,296 | -6.36(-0.96%) |
Mar 16, 2018 | 656.63 | 670.79 | 656.63 | 659.39 | 65,125 | +3.13(+0.48%) |
Mar 15, 2018 | 661.98 | 664.64 | 652.22 | 656.26 | 29,324 | -3.54(-0.54%) |
Mar 14, 2018 | 669.95 | 669.95 | 657.08 | 659.80 | 28,156 | -7.22(-1.08%) |
Mar 13, 2018 | 679.96 | 690.19 | 666.52 | 667.02 | 55,326 | -11.74(-1.73%) |
Mar 12, 2018 | 670.99 | 686.88 | 670.99 | 678.76 | 69,345 | +8.14(+1.21%) |
Mar 09, 2018 | 660.52 | 673.85 | 659.47 | 670.62 | 37,927 | +10.56(+1.60%) |
Mar 08, 2018 | 656.25 | 663.39 | 654.75 | 660.05 | 31,632 | +5.05(+0.77%) |
Mar 07, 2018 | 656.57 | 639.18 | 655.00 | 41,315 | +8.13(+1.26%) | |
Mar 06, 2018 | 653.21 | 658.48 | 638.95 | 646.87 | 88,892 | -4.32(-0.66%) |
Mar 05, 2018 | 629.41 | 657.27 | 629.41 | 651.19 | 57,231 | +14.26(+2.24%) |
Mar 02, 2018 | 624.87 | 639.05 | 614.82 | 636.92 | 48,293 | +12.78(+2.05%) |
Mar 01, 2018 | 631.31 | 647.26 | 613.19 | 624.15 | 71,622 | -11.88(-1.87%) |
Feb 28, 2018 | 647.05 | 648.91 | 636.03 | 636.03 | 45,230 | -8.63(-1.34%) |
Feb 27, 2018 | 654.33 | 654.33 | 642.88 | 644.66 | 28,592 | -9.52(-1.45%) |
Feb 26, 2018 | 658.38 | 663.94 | 651.91 | 654.18 | 77,236 | +1.35(+0.21%) |
Feb 23, 2018 | 638.03 | 654.89 | 638.03 | 652.83 | 61,331 | +15.90(+2.50%) |
Feb 22, 2018 | 639.71 | 643.69 | 633.31 | 636.93 | 31,478 | -1.75(-0.27%) |
Feb 21, 2018 | 636.35 | 650.97 | 635.19 | 638.68 | 49,064 | +0.50(+0.08%) |
Feb 20, 2018 | 643.43 | 651.93 | 637.37 | 638.18 | 32,518 | -5.73(-0.89%) |
Feb 16, 2018 | 643.90 | 643.90 | 643.90 | 0 | -7.80(-1.20%) | |
Feb 15, 2018 | 644.91 | 655.37 | 639.92 | 651.70 | 28,277 | +8.21(+1.28%) |
Feb 14, 2018 | 630.60 | 647.63 | 629.70 | 643.49 | 61,653 | +10.69(+1.69%) |
Feb 13, 2018 | 631.33 | 635.31 | 626.09 | 632.81 | 26,453 | +1.41(+0.22%) |
Feb 12, 2018 | 624.19 | 639.08 | 616.63 | 631.40 | 72,774 | +9.85(+1.58%) |
Feb 09, 2018 | 634.52 | 637.51 | 610.76 | 621.55 | 44,743 | -9.68(-1.53%) |
Feb 08, 2018 | 651.79 | 656.04 | 631.23 | 631.23 | 44,382 | -20.76(-3.18%) |
Feb 07, 2018 | 647.52 | 662.75 | 647.52 | 651.99 | 55,890 | +2.61(+0.40%) |
Feb 06, 2018 | 643.79 | 650.14 | 631.27 | 649.38 | 77,376 | -3.76(-0.58%) |
Feb 05, 2018 | 656.12 | 643.87 | 653.14 | 61,307 | -1.17(-0.18%) | |
Feb 02, 2018 | 656.16 | 660.16 | 652.30 | 654.32 | 27,211 | -3.47(-0.53%) |