Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 834.67 | 849.60 | 834.67 | 845.83 | 44,867 | +12.57(+1.51%) |
Nov 29, 2018 | 831.07 | 838.50 | 825.90 | 833.26 | 17,275 | +0.57(+0.07%) |
Nov 28, 2018 | 832.65 | 837.62 | 824.95 | 832.69 | 23,516 | +3.00(+0.36%) |
Nov 27, 2018 | 817.87 | 831.82 | 814.28 | 829.69 | 19,708 | +11.36(+1.39%) |
Nov 26, 2018 | 811.48 | 821.54 | 811.20 | 818.32 | 27,076 | +13.77(+1.71%) |
Nov 23, 2018 | 794.11 | 811.01 | 794.11 | 804.55 | 23,709 | +4.14(+0.52%) |
Nov 21, 2018 | 800.42 | 800.42 | 800.42 | 0 | +9.07(+1.15%) | |
Nov 20, 2018 | 815.55 | 815.55 | 788.96 | 791.35 | 30,863 | -33.50(-4.06%) |
Nov 19, 2018 | 838.82 | 839.67 | 822.83 | 824.85 | 36,796 | -13.66(-1.63%) |
Nov 16, 2018 | 818.46 | 842.25 | 818.46 | 838.51 | 61,378 | +20.20(+2.47%) |
Nov 15, 2018 | 812.09 | 824.88 | 807.62 | 818.30 | 40,951 | +1.93(+0.24%) |
Nov 14, 2018 | 821.34 | 823.42 | 813.35 | 816.37 | 32,934 | -2.20(-0.27%) |
Nov 13, 2018 | 821.14 | 829.40 | 817.16 | 818.57 | 30,382 | -2.66(-0.32%) |
Nov 12, 2018 | 814.44 | 824.89 | 809.86 | 821.22 | 49,425 | +10.62(+1.31%) |
Nov 09, 2018 | 814.47 | 822.67 | 803.64 | 810.60 | 22,910 | -8.03(-0.98%) |
Nov 08, 2018 | 828.22 | 840.10 | 800.61 | 818.63 | 51,566 | -43.47(-5.04%) |
Nov 07, 2018 | 847.78 | 867.41 | 847.78 | 862.10 | 99,810 | +18.74(+2.22%) |
Nov 06, 2018 | 845.22 | 853.15 | 840.10 | 843.36 | 35,621 | -3.21(-0.38%) |
Nov 05, 2018 | 844.43 | 855.85 | 836.52 | 846.57 | 49,556 | +2.54(+0.30%) |
Nov 02, 2018 | 846.48 | 848.82 | 826.45 | 844.03 | 22,590 | +0.42(+0.05%) |
Nov 01, 2018 | 843.12 | 846.99 | 838.08 | 843.60 | 25,762 | +3.00(+0.36%) |
Oct 31, 2018 | 831.54 | 851.35 | 829.68 | 840.60 | 34,552 | +16.74(+2.03%) |
Oct 30, 2018 | 801.12 | 826.06 | 801.12 | 823.86 | 33,940 | +23.37(+2.92%) |
Oct 29, 2018 | 805.57 | 818.10 | 792.98 | 800.49 | 38,870 | +2.49(+0.31%) |
Oct 26, 2018 | 809.77 | 816.32 | 795.71 | 798.00 | 39,746 | -21.83(-2.66%) |
Oct 25, 2018 | 812.77 | 827.21 | 810.87 | 819.83 | 59,471 | +10.56(+1.30%) |
Oct 24, 2018 | 837.09 | 837.28 | 808.62 | 809.28 | 52,840 | -25.30(-3.03%) |
Oct 23, 2018 | 829.98 | 844.18 | 819.02 | 834.58 | 60,812 | -3.63(-0.43%) |
Oct 22, 2018 | 836.63 | 853.81 | 835.21 | 838.21 | 65,559 | +2.63(+0.31%) |
Oct 19, 2018 | 826.67 | 835.92 | 820.92 | 835.58 | 74,058 | +14.44(+1.76%) |
Oct 18, 2018 | 819.18 | 822.63 | 808.93 | 821.14 | 22,408 | +1.11(+0.14%) |
Oct 17, 2018 | 819.66 | 826.17 | 808.94 | 820.03 | 33,134 | +1.34(+0.16%) |
Oct 16, 2018 | 807.03 | 818.69 | 803.40 | 818.69 | 29,427 | +17.09(+2.13%) |
Oct 15, 2018 | 784.28 | 810.71 | 784.28 | 801.60 | 38,360 | +17.38(+2.22%) |
Oct 12, 2018 | 798.34 | 799.55 | 784.12 | 784.22 | 34,844 | -1.49(-0.19%) |
Oct 11, 2018 | 801.43 | 803.51 | 783.84 | 785.71 | 36,607 | -16.92(-2.11%) |
Oct 10, 2018 | 830.39 | 832.40 | 802.43 | 802.63 | 32,624 | -27.45(-3.31%) |
Oct 09, 2018 | 818.67 | 832.40 | 814.11 | 830.08 | 47,603 | +12.10(+1.48%) |
Oct 08, 2018 | 810.07 | 820.82 | 806.50 | 817.98 | 26,015 | +5.92(+0.73%) |
Oct 05, 2018 | 822.10 | 825.88 | 807.13 | 812.06 | 24,828 | -8.79(-1.07%) |
Oct 04, 2018 | 821.39 | 824.18 | 817.08 | 820.86 | 18,546 | -1.38(-0.17%) |
Oct 03, 2018 | 828.58 | 832.52 | 818.33 | 822.24 | 39,740 | -1.50(-0.18%) |
Oct 02, 2018 | 819.78 | 834.17 | 817.50 | 823.74 | 42,553 | +6.29(+0.77%) |
Oct 01, 2018 | 831.88 | 841.05 | 813.55 | 817.45 | 51,007 | -11.77(-1.42%) |
Sep 28, 2018 | 821.05 | 830.03 | 821.05 | 829.22 | 31,221 | +5.55(+0.67%) |
Sep 27, 2018 | 824.51 | 830.43 | 821.70 | 823.67 | 32,785 | +0.37(+0.04%) |
Sep 26, 2018 | 814.66 | 831.89 | 813.86 | 823.30 | 50,544 | +8.62(+1.06%) |
Sep 25, 2018 | 808.43 | 814.68 | 799.63 | 814.68 | 59,442 | +6.55(+0.81%) |
Sep 24, 2018 | 821.81 | 821.81 | 804.87 | 808.13 | 80,493 | -17.75(-2.15%) |
Sep 21, 2018 | 831.08 | 833.03 | 824.62 | 825.89 | 101,657 | -5.58(-0.67%) |
Sep 20, 2018 | 837.36 | 840.17 | 830.62 | 831.46 | 27,922 | -2.51(-0.30%) |
Sep 19, 2018 | 835.68 | 840.00 | 823.95 | 833.98 | 45,123 | -5.42(-0.65%) |
Sep 18, 2018 | 826.39 | 844.17 | 826.39 | 839.40 | 44,230 | +14.75(+1.79%) |
Sep 17, 2018 | 811.10 | 826.22 | 809.88 | 824.65 | 89,086 | +12.81(+1.58%) |
Sep 14, 2018 | 808.99 | 819.50 | 808.00 | 811.84 | 43,156 | +4.10(+0.51%) |
Sep 13, 2018 | 810.23 | 814.56 | 804.06 | 807.74 | 58,900 | +1.61(+0.20%) |
Sep 12, 2018 | 799.55 | 808.67 | 793.92 | 806.12 | 53,375 | +4.46(+0.56%) |
Sep 11, 2018 | 795.66 | 806.25 | 793.82 | 801.66 | 39,401 | +5.85(+0.73%) |
Sep 10, 2018 | 802.39 | 803.31 | 792.44 | 795.82 | 36,522 | -2.80(-0.35%) |
Sep 07, 2018 | 789.83 | 804.10 | 789.83 | 798.62 | 36,976 | +7.22(+0.91%) |
Sep 06, 2018 | 787.33 | 791.41 | 783.77 | 791.40 | 31,275 | +5.02(+0.64%) |
Sep 05, 2018 | 779.26 | 788.44 | 774.38 | 786.38 | 34,012 | +4.15(+0.53%) |
Sep 04, 2018 | 781.53 | 785.68 | 780.10 | 782.23 | 23,802 | -3.94(-0.50%) |
Aug 31, 2018 | 786.17 | 786.17 | 786.17 | 0 | -1.75(-0.22%) | |
Aug 30, 2018 | 781.20 | 793.31 | 780.33 | 787.92 | 21,736 | +3.38(+0.43%) |
Aug 29, 2018 | 786.26 | 786.26 | 776.04 | 784.54 | 67,726 | +1.83(+0.23%) |
Aug 28, 2018 | 778.91 | 787.04 | 778.54 | 782.71 | 20,689 | +3.82(+0.49%) |
Aug 27, 2018 | 759.47 | 781.92 | 759.47 | 778.89 | 29,485 | +21.76(+2.87%) |
Aug 24, 2018 | 754.52 | 764.95 | 753.13 | 757.13 | 48,804 | +4.28(+0.57%) |
Aug 23, 2018 | 755.92 | 756.38 | 748.88 | 752.85 | 43,397 | -1.52(-0.20%) |
Aug 22, 2018 | 759.88 | 760.80 | 752.03 | 754.37 | 34,336 | -6.44(-0.85%) |
Aug 21, 2018 | 744.18 | 762.96 | 744.18 | 760.80 | 39,084 | +18.06(+2.43%) |
Aug 20, 2018 | 739.01 | 743.52 | 735.88 | 742.74 | 29,297 | +5.09(+0.69%) |
Aug 17, 2018 | 744.54 | 753.59 | 734.21 | 737.65 | 85,891 | -8.06(-1.08%) |
Aug 16, 2018 | 730.13 | 746.04 | 724.49 | 745.71 | 36,048 | +19.70(+2.71%) |
Aug 15, 2018 | 727.01 | 731.35 | 720.61 | 726.01 | 50,991 | -3.69(-0.51%) |
Aug 14, 2018 | 727.33 | 737.61 | 725.45 | 729.70 | 51,520 | +2.44(+0.34%) |
Aug 13, 2018 | 726.44 | 732.96 | 721.15 | 727.25 | 52,111 | +2.05(+0.28%) |
Aug 10, 2018 | 710.39 | 733.12 | 706.19 | 725.20 | 44,655 | +12.54(+1.76%) |
Aug 09, 2018 | 686.11 | 715.33 | 686.11 | 712.66 | 49,350 | +10.65(+1.52%) |
Aug 08, 2018 | 698.16 | 706.40 | 696.20 | 702.01 | 36,131 | +3.67(+0.53%) |
Aug 07, 2018 | 688.91 | 703.52 | 688.37 | 698.34 | 46,483 | +8.18(+1.19%) |
Aug 06, 2018 | 678.55 | 691.27 | 677.81 | 690.16 | 58,532 | +11.70(+1.72%) |
Aug 03, 2018 | 667.84 | 678.64 | 667.84 | 678.46 | 36,322 | +11.13(+1.67%) |
Aug 02, 2018 | 672.27 | 674.44 | 664.78 | 667.33 | 24,940 | -6.43(-0.95%) |
Aug 01, 2018 | 679.58 | 682.91 | 673.40 | 673.76 | 21,841 | -3.82(-0.56%) |
Jul 31, 2018 | 677.61 | 683.33 | 673.80 | 677.58 | 34,087 | +2.13(+0.32%) |
Jul 30, 2018 | 675.12 | 676.87 | 671.33 | 675.44 | 30,568 | +1.48(+0.22%) |
Jul 27, 2018 | 684.61 | 685.49 | 670.99 | 673.96 | 23,716 | -9.03(-1.32%) |
Jul 26, 2018 | 664.92 | 683.32 | 664.92 | 683.00 | 34,996 | +15.66(+2.35%) |
Jul 25, 2018 | 675.84 | 677.07 | 659.55 | 667.34 | 39,309 | -6.93(-1.03%) |
Jul 24, 2018 | 687.10 | 690.63 | 672.70 | 674.26 | 20,661 | -13.11(-1.91%) |
Jul 23, 2018 | 697.15 | 698.27 | 684.59 | 687.38 | 13,061 | -10.68(-1.53%) |
Jul 20, 2018 | 698.73 | 700.17 | 694.75 | 698.06 | 17,621 | -0.03(-0.00%) |
Jul 19, 2018 | 696.76 | 700.33 | 694.08 | 698.09 | 18,599 | -1.06(-0.15%) |
Jul 18, 2018 | 702.64 | 702.64 | 697.22 | 699.14 | 14,851 | -2.73(-0.39%) |
Jul 17, 2018 | 698.47 | 704.39 | 697.41 | 701.88 | 21,383 | +0.50(+0.07%) |
Jul 16, 2018 | 713.63 | 713.63 | 697.40 | 701.38 | 18,970 | -10.35(-1.45%) |
Jul 13, 2018 | 713.13 | 714.22 | 709.96 | 711.73 | 35,443 | -0.94(-0.13%) |
Jul 12, 2018 | 712.52 | 716.62 | 710.20 | 712.67 | 24,138 | +0.15(+0.02%) |
Jul 11, 2018 | 714.57 | 723.59 | 711.65 | 712.52 | 18,012 | -4.34(-0.61%) |
Jul 10, 2018 | 720.19 | 720.77 | 714.67 | 716.86 | 14,476 | -3.23(-0.45%) |
Jul 09, 2018 | 714.50 | 724.02 | 712.12 | 720.09 | 39,906 | +7.82(+1.10%) |
Jul 06, 2018 | 694.95 | 713.28 | 694.95 | 712.27 | 32,988 | +16.70(+2.40%) |
Jul 05, 2018 | 687.05 | 698.76 | 687.05 | 695.57 | 39,624 | +13.36(+1.96%) |
Jul 03, 2018 | 682.21 | 682.21 | 682.21 | 0 | -0.28(-0.04%) | |
Jul 02, 2018 | 684.04 | 684.89 | 678.64 | 682.49 | 26,061 | -3.91(-0.57%) |
Jun 29, 2018 | 693.06 | 700.92 | 685.27 | 686.40 | 35,061 | -4.88(-0.71%) |
Jun 28, 2018 | 678.39 | 691.45 | 678.39 | 691.28 | 20,340 | +11.47(+1.69%) |
Jun 27, 2018 | 686.13 | 693.87 | 678.18 | 679.82 | 37,369 | -5.23(-0.76%) |
Jun 26, 2018 | 677.45 | 689.69 | 673.96 | 685.05 | 29,787 | +7.57(+1.12%) |
Jun 25, 2018 | 685.97 | 687.43 | 674.50 | 677.47 | 33,822 | -7.68(-1.12%) |
Jun 22, 2018 | 674.81 | 688.19 | 672.08 | 685.15 | 61,927 | +14.17(+2.11%) |
Jun 21, 2018 | 670.95 | 674.90 | 669.29 | 670.98 | 54,534 | -0.71(-0.11%) |
Jun 20, 2018 | 665.10 | 675.23 | 665.10 | 671.69 | 31,560 | +8.42(+1.27%) |
Jun 19, 2018 | 661.43 | 667.60 | 660.04 | 663.27 | 82,682 | -2.44(-0.37%) |
Jun 18, 2018 | 655.52 | 666.98 | 654.29 | 665.72 | 67,186 | +8.39(+1.28%) |
Jun 15, 2018 | 658.44 | 648.69 | 657.33 | 71,815 | +5.96(+0.92%) | |
Jun 14, 2018 | 646.82 | 656.47 | 646.82 | 651.37 | 73,730 | +5.28(+0.82%) |
Jun 13, 2018 | 645.79 | 650.75 | 644.53 | 646.09 | 45,274 | -0.50(-0.08%) |
Jun 12, 2018 | 647.75 | 651.52 | 638.82 | 646.58 | 67,778 | -0.94(-0.14%) |
Jun 11, 2018 | 640.17 | 651.54 | 636.53 | 647.52 | 80,691 | +9.48(+1.49%) |
Jun 08, 2018 | 634.29 | 643.07 | 633.81 | 638.04 | 62,331 | +3.39(+0.53%) |
Jun 07, 2018 | 620.65 | 636.52 | 620.65 | 634.65 | 97,482 | +14.51(+2.34%) |
Jun 06, 2018 | 622.57 | 620.14 | 68,673 | +10.33(+1.69%) | ||
Jun 05, 2018 | 610.14 | 612.97 | 604.20 | 609.81 | 48,785 | -2.27(-0.37%) |
Jun 04, 2018 | 611.22 | 617.18 | 609.15 | 612.08 | 52,795 | +2.25(+0.37%) |
Jun 01, 2018 | 611.03 | 614.61 | 606.64 | 609.84 | 34,772 | +2.11(+0.35%) |
May 31, 2018 | 616.31 | 618.74 | 599.45 | 607.73 | 36,107 | -8.10(-1.31%) |
May 30, 2018 | 614.99 | 623.60 | 613.88 | 615.83 | 45,597 | +4.28(+0.70%) |
May 29, 2018 | 611.76 | 616.49 | 605.91 | 611.55 | 61,674 | -4.32(-0.70%) |
May 25, 2018 | 615.87 | 615.87 | 615.87 | 0 | -2.37(-0.38%) | |
May 24, 2018 | 618.36 | 620.96 | 609.98 | 618.24 | 26,508 | -0.31(-0.05%) |
May 23, 2018 | 619.97 | 621.22 | 613.96 | 618.55 | 30,910 | -1.93(-0.31%) |
May 22, 2018 | 620.66 | 627.63 | 616.71 | 620.48 | 68,392 | +1.74(+0.28%) |
May 21, 2018 | 618.47 | 622.19 | 613.82 | 618.74 | 47,597 | +3.67(+0.60%) |
May 18, 2018 | 616.93 | 620.83 | 612.00 | 615.07 | 71,598 | -1.10(-0.18%) |
May 17, 2018 | 645.09 | 645.22 | 613.74 | 616.17 | 59,845 | -27.10(-4.21%) |
May 16, 2018 | 634.43 | 648.54 | 634.43 | 643.27 | 59,677 | +10.79(+1.71%) |
May 15, 2018 | 638.69 | 639.49 | 630.16 | 632.48 | 41,744 | -7.39(-1.15%) |
May 14, 2018 | 637.63 | 643.10 | 632.66 | 639.86 | 26,008 | +2.74(+0.43%) |
May 11, 2018 | 625.10 | 640.27 | 625.10 | 637.13 | 45,083 | +13.28(+2.13%) |
May 10, 2018 | 599.36 | 633.10 | 599.36 | 623.85 | 88,441 | +26.76(+4.48%) |
May 09, 2018 | 582.55 | 600.62 | 578.76 | 597.10 | 71,271 | +19.21(+3.32%) |
May 08, 2018 | 585.00 | 586.55 | 575.94 | 577.88 | 40,902 | -10.16(-1.73%) |
May 07, 2018 | 593.87 | 598.50 | 584.42 | 588.04 | 28,500 | -5.55(-0.93%) |
May 04, 2018 | 582.45 | 598.94 | 582.45 | 593.59 | 36,140 | +10.25(+1.76%) |
May 03, 2018 | 578.06 | 583.34 | 557.72 | 583.34 | 98,883 | +4.39(+0.76%) |
May 02, 2018 | 591.79 | 594.69 | 575.69 | 578.95 | 46,911 | -11.89(-2.01%) |
May 01, 2018 | 593.42 | 596.95 | 588.25 | 590.84 | 69,535 | -2.09(-0.35%) |
Apr 30, 2018 | 616.16 | 616.17 | 592.93 | 592.93 | 42,148 | -16.57(-2.72%) |
Apr 27, 2018 | 644.18 | 644.18 | 604.12 | 609.50 | 84,249 | -34.33(-5.33%) |
Apr 26, 2018 | 650.90 | 652.42 | 643.83 | 643.83 | 22,760 | -6.82(-1.05%) |
Apr 25, 2018 | 646.34 | 651.22 | 641.56 | 650.65 | 38,441 | +7.28(+1.13%) |
Apr 24, 2018 | 648.44 | 648.44 | 639.90 | 643.37 | 24,159 | -3.14(-0.49%) |
Apr 23, 2018 | 645.66 | 650.22 | 640.57 | 646.51 | 19,485 | +3.79(+0.59%) |
Apr 20, 2018 | 649.73 | 651.29 | 642.30 | 642.72 | 21,724 | -5.95(-0.92%) |
Apr 19, 2018 | 648.84 | 651.66 | 647.99 | 648.67 | 12,644 | +0.22(+0.03%) |
Apr 18, 2018 | 651.79 | 653.64 | 646.50 | 648.45 | 26,358 | -1.44(-0.22%) |
Apr 17, 2018 | 646.64 | 652.85 | 644.44 | 649.89 | 36,142 | +7.70(+1.20%) |
Apr 16, 2018 | 639.65 | 645.91 | 639.65 | 642.19 | 25,986 | +4.44(+0.70%) |
Apr 13, 2018 | 648.28 | 648.53 | 636.65 | 637.74 | 22,806 | -9.22(-1.43%) |
Apr 12, 2018 | 648.84 | 648.84 | 640.56 | 646.97 | 111,713 | +0.94(+0.15%) |
Apr 11, 2018 | 638.71 | 646.87 | 636.71 | 646.02 | 61,735 | +4.28(+0.67%) |
Apr 10, 2018 | 638.83 | 644.14 | 637.00 | 641.74 | 30,173 | +8.22(+1.30%) |
Apr 09, 2018 | 639.03 | 646.03 | 633.52 | 633.52 | 19,578 | -3.82(-0.60%) |
Apr 06, 2018 | 640.63 | 645.10 | 628.74 | 637.34 | 23,174 | -7.62(-1.18%) |
Apr 05, 2018 | 636.32 | 646.29 | 635.95 | 644.96 | 40,946 | +11.19(+1.77%) |
Apr 04, 2018 | 622.23 | 639.73 | 618.96 | 633.77 | 38,920 | +7.45(+1.19%) |
Apr 03, 2018 | 630.16 | 648.95 | 619.34 | 626.32 | 69,176 | -1.59(-0.25%) |
Apr 02, 2018 | 640.46 | 644.07 | 625.39 | 627.90 | 42,607 | -13.57(-2.11%) |
Mar 29, 2018 | 641.47 | 641.47 | 641.47 | 0 | +0.78(+0.12%) | |
Mar 28, 2018 | 639.35 | 651.90 | 636.51 | 640.68 | 31,831 | +1.33(+0.21%) |
Mar 27, 2018 | 648.19 | 650.73 | 635.34 | 639.35 | 22,954 | -8.64(-1.33%) |
Mar 26, 2018 | 638.88 | 653.73 | 632.99 | 647.99 | 49,054 | +15.78(+2.50%) |
Mar 23, 2018 | 639.97 | 649.77 | 632.17 | 632.22 | 46,510 | -8.22(-1.28%) |
Mar 22, 2018 | 643.81 | 651.70 | 634.83 | 640.43 | 48,275 | -6.96(-1.07%) |
Mar 21, 2018 | 647.92 | 654.06 | 646.70 | 647.39 | 12,398 | -1.15(-0.18%) |
Mar 20, 2018 | 652.09 | 655.01 | 644.70 | 648.54 | 28,310 | -4.18(-0.64%) |
Mar 19, 2018 | 657.14 | 675.44 | 644.40 | 652.72 | 28,309 | -6.36(-0.96%) |
Mar 16, 2018 | 656.32 | 670.48 | 656.32 | 659.08 | 65,155 | +3.13(+0.48%) |
Mar 15, 2018 | 661.66 | 664.32 | 651.91 | 655.95 | 29,338 | -3.54(-0.54%) |
Mar 14, 2018 | 669.63 | 669.63 | 656.77 | 659.49 | 28,170 | -7.22(-1.08%) |
Mar 13, 2018 | 679.63 | 689.87 | 666.21 | 666.70 | 55,352 | -11.74(-1.73%) |
Mar 12, 2018 | 670.67 | 686.56 | 670.67 | 678.44 | 69,378 | +8.14(+1.21%) |
Mar 09, 2018 | 660.21 | 673.53 | 659.16 | 670.30 | 37,945 | +10.56(+1.60%) |
Mar 08, 2018 | 655.94 | 663.07 | 654.44 | 659.74 | 31,647 | +5.05(+0.77%) |
Mar 07, 2018 | 656.26 | 638.88 | 654.69 | 41,334 | +8.12(+1.26%) | |
Mar 06, 2018 | 652.90 | 658.17 | 638.64 | 646.57 | 88,934 | -4.31(-0.66%) |
Mar 05, 2018 | 629.12 | 656.96 | 629.12 | 650.88 | 57,258 | +14.26(+2.24%) |
Mar 02, 2018 | 624.57 | 638.75 | 614.53 | 636.62 | 48,316 | +12.77(+2.05%) |
Mar 01, 2018 | 631.01 | 646.96 | 612.90 | 623.85 | 71,656 | -11.88(-1.87%) |
Feb 28, 2018 | 646.74 | 648.60 | 635.73 | 635.73 | 45,251 | -8.63(-1.34%) |
Feb 27, 2018 | 654.02 | 654.02 | 642.58 | 644.35 | 28,606 | -9.51(-1.45%) |
Feb 26, 2018 | 658.07 | 663.62 | 651.61 | 653.87 | 77,272 | +1.34(+0.21%) |
Feb 23, 2018 | 637.73 | 654.58 | 637.73 | 652.52 | 61,360 | +15.89(+2.50%) |
Feb 22, 2018 | 639.41 | 643.39 | 633.01 | 636.63 | 31,492 | -1.75(-0.27%) |
Feb 21, 2018 | 636.04 | 650.66 | 634.89 | 638.38 | 49,087 | +0.50(+0.08%) |
Feb 20, 2018 | 643.12 | 651.63 | 637.07 | 637.88 | 32,534 | -5.72(-0.89%) |
Feb 16, 2018 | 643.60 | 643.60 | 643.60 | 0 | -7.80(-1.20%) | |
Feb 15, 2018 | 644.60 | 655.06 | 639.62 | 651.39 | 28,291 | +8.21(+1.28%) |
Feb 14, 2018 | 630.30 | 647.33 | 629.40 | 643.19 | 61,682 | +10.68(+1.69%) |
Feb 13, 2018 | 631.04 | 635.01 | 625.79 | 632.51 | 26,465 | +1.41(+0.22%) |
Feb 12, 2018 | 623.89 | 638.77 | 616.34 | 631.10 | 72,809 | +9.84(+1.58%) |
Feb 09, 2018 | 634.22 | 637.21 | 610.47 | 621.26 | 44,765 | -9.67(-1.53%) |
Feb 08, 2018 | 651.49 | 655.73 | 630.93 | 630.93 | 44,403 | -20.75(-3.18%) |
Feb 07, 2018 | 647.21 | 662.43 | 647.21 | 651.68 | 55,916 | +2.61(+0.40%) |
Feb 06, 2018 | 643.49 | 649.83 | 630.98 | 649.07 | 77,412 | -3.76(-0.58%) |
Feb 05, 2018 | 655.81 | 643.56 | 652.84 | 61,336 | -1.17(-0.18%) | |
Feb 02, 2018 | 655.85 | 659.85 | 651.99 | 654.01 | 27,223 | -3.47(-0.53%) |
Feb 01, 2018 | 656.64 | 658.85 | 654.34 | 657.47 | 22,345 | -0.01(-0.00%) |
Jan 31, 2018 | 660.73 | 665.86 | 655.55 | 657.48 | 20,722 | -3.73(-0.56%) |
Jan 30, 2018 | 654.92 | 665.86 | 654.92 | 661.21 | 25,615 | +3.18(+0.48%) |
Jan 29, 2018 | 666.82 | 666.82 | 655.99 | 658.03 | 32,833 | -8.88(-1.33%) |
Jan 26, 2018 | 668.48 | 669.86 | 662.10 | 666.92 | 31,564 | +0.06(+0.01%) |
Jan 25, 2018 | 674.31 | 674.31 | 661.56 | 666.86 | 36,697 | -4.28(-0.64%) |
Jan 24, 2018 | 670.34 | 676.27 | 666.06 | 671.14 | 29,589 | +2.44(+0.36%) |
Jan 23, 2018 | 679.93 | 681.67 | 665.26 | 668.70 | 38,496 | -12.01(-1.76%) |
Jan 22, 2018 | 676.08 | 684.60 | 672.63 | 680.72 | 45,794 | +3.48(+0.51%) |
Jan 19, 2018 | 669.07 | 678.69 | 665.84 | 677.23 | 19,626 | +9.54(+1.43%) |
Jan 18, 2018 | 671.53 | 671.53 | 661.18 | 667.70 | 24,178 | -3.29(-0.49%) |
Jan 17, 2018 | 670.49 | 676.75 | 666.76 | 670.99 | 24,427 | +1.59(+0.24%) |
Jan 16, 2018 | 666.02 | 678.50 | 666.02 | 669.39 | 35,411 | +4.35(+0.65%) |
Jan 12, 2018 | 665.04 | 665.04 | 665.04 | 0 | -4.05(-0.61%) | |
Jan 11, 2018 | 659.32 | 673.21 | 655.99 | 669.10 | 27,565 | +11.40(+1.73%) |
Jan 10, 2018 | 659.04 | 659.32 | 650.58 | 657.70 | 79,950 | -2.53(-0.38%) |
Jan 09, 2018 | 672.33 | 678.27 | 660.20 | 660.23 | 34,142 | -11.41(-1.70%) |
Jan 08, 2018 | 661.38 | 674.22 | 659.68 | 671.64 | 39,221 | +9.81(+1.48%) |
Jan 05, 2018 | 660.41 | 662.37 | 653.89 | 661.83 | 29,046 | +5.25(+0.80%) |
Jan 04, 2018 | 661.24 | 662.67 | 653.12 | 656.58 | 34,057 | -1.96(-0.30%) |
Jan 03, 2018 | 660.08 | 662.11 | 650.12 | 658.54 | 24,674 | -1.00(-0.15%) |
Jan 02, 2018 | 656.51 | 664.97 | 655.27 | 659.54 | 46,658 | +4.55(+0.70%) |
Dec 29, 2017 | 654.99 | 654.99 | 654.99 | 0 | -2.32(-0.35%) | |
Dec 28, 2017 | 658.53 | 662.45 | 650.19 | 657.31 | 19,270 | -3.32(-0.50%) |
Dec 27, 2017 | 660.71 | 668.90 | 654.34 | 660.63 | 46,344 | +0.49(+0.07%) |
Dec 26, 2017 | 649.55 | 661.19 | 647.98 | 660.14 | 24,602 | +12.33(+1.90%) |
Dec 22, 2017 | 662.11 | 662.11 | 645.50 | 647.81 | 19,172 | -14.81(-2.23%) |
Dec 21, 2017 | 646.29 | 668.50 | 646.29 | 662.61 | 56,829 | +15.24(+2.35%) |
Dec 20, 2017 | 636.41 | 650.82 | 630.91 | 647.38 | 49,007 | +13.00(+2.05%) |
Dec 19, 2017 | 633.81 | 650.47 | 629.74 | 634.38 | 46,784 | -0.83(-0.13%) |
Dec 18, 2017 | 638.45 | 642.67 | 628.59 | 635.21 | 87,337 | -2.13(-0.33%) |
Dec 15, 2017 | 636.04 | 646.28 | 625.61 | 637.34 | 97,333 | +2.47(+0.39%) |
Dec 14, 2017 | 646.59 | 649.05 | 631.80 | 634.87 | 56,817 | -10.94(-1.69%) |
Dec 13, 2017 | 648.56 | 653.40 | 636.98 | 645.81 | 85,543 | -1.56(-0.24%) |
Dec 12, 2017 | 643.57 | 651.89 | 638.03 | 647.37 | 92,168 | +6.61(+1.03%) |
Dec 11, 2017 | 631.07 | 647.45 | 631.07 | 640.76 | 51,748 | +10.46(+1.66%) |
Dec 08, 2017 | 629.34 | 631.19 | 622.64 | 630.30 | 26,116 | +2.63(+0.42%) |
Dec 07, 2017 | 631.62 | 631.62 | 621.68 | 627.66 | 41,532 | -4.07(-0.64%) |
Dec 06, 2017 | 639.74 | 642.55 | 628.59 | 631.73 | 38,269 | -8.21(-1.28%) |
Dec 05, 2017 | 654.24 | 654.24 | 639.69 | 639.95 | 41,638 | -13.27(-2.03%) |
Dec 04, 2017 | 651.13 | 660.34 | 651.13 | 653.22 | 28,136 | +6.17(+0.95%) |