Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 441.50 | 465.19 | 441.00 | 465.11 | 14,500 | +16.27(+3.62%) |
Mar 28, 2019 | 448.90 | 450.42 | 441.80 | 448.84 | 7,345 | +6.98(+1.58%) |
Mar 27, 2019 | 441.00 | 447.12 | 440.04 | 441.87 | 7,210 | -5.98(-1.34%) |
Mar 26, 2019 | 444.44 | 449.94 | 442.00 | 447.85 | 2,611 | +3.59(+0.81%) |
Mar 25, 2019 | 444.24 | 449.67 | 444.17 | 444.26 | 4,854 | -0.77(-0.17%) |
Mar 22, 2019 | 448.80 | 451.61 | 444.90 | 445.03 | 2,900 | -3.77(-0.84%) |
Mar 21, 2019 | 446.47 | 452.12 | 446.47 | 448.80 | 4,084 | -0.42(-0.09%) |
Mar 20, 2019 | 451.00 | 454.44 | 445.93 | 449.22 | 16,096 | -0.79(-0.18%) |
Mar 19, 2019 | 455.59 | 463.97 | 450.00 | 450.01 | 5,420 | -5.59(-1.23%) |
Mar 18, 2019 | 455.00 | 459.92 | 455.00 | 455.60 | 3,532 | -1.29(-0.28%) |
Mar 15, 2019 | 462.77 | 464.06 | 454.85 | 456.89 | 6,700 | -8.22(-1.77%) |
Mar 14, 2019 | 460.00 | 470.15 | 460.00 | 465.11 | 3,936 | -4.15(-0.88%) |
Mar 13, 2019 | 477.84 | 481.01 | 463.00 | 469.26 | 10,489 | -10.13(-2.11%) |
Mar 12, 2019 | 477.67 | 479.98 | 474.00 | 479.39 | 6,263 | +3.28(+0.69%) |
Mar 11, 2019 | 472.45 | 478.00 | 464.37 | 476.11 | 4,397 | +1.15(+0.24%) |
Mar 08, 2019 | 472.28 | 478.74 | 472.28 | 474.96 | 2,900 | +1.94(+0.41%) |
Mar 07, 2019 | 475.11 | 480.42 | 471.15 | 473.02 | 1,930 | -8.44(-1.75%) |
Mar 06, 2019 | 472.30 | 482.00 | 469.39 | 481.46 | 4,085 | +8.15(+1.72%) |
Mar 05, 2019 | 479.09 | 483.37 | 472.22 | 473.31 | 2,919 | -7.85(-1.63%) |
Mar 04, 2019 | 484.50 | 491.83 | 477.77 | 481.16 | 5,818 | -3.22(-0.66%) |
Mar 01, 2019 | 495.21 | 495.73 | 484.38 | 484.38 | 4,900 | -11.79(-2.38%) |
Feb 28, 2019 | 496.92 | 498.71 | 493.73 | 496.17 | 2,575 | -0.09(-0.02%) |
Feb 27, 2019 | 495.20 | 501.59 | 492.98 | 496.26 | 2,057 | -3.06(-0.61%) |
Feb 26, 2019 | 496.95 | 503.99 | 495.00 | 499.32 | 4,666 | -1.37(-0.27%) |
Feb 25, 2019 | 499.60 | 506.21 | 495.50 | 500.69 | 2,884 | +0.14(+0.03%) |
Feb 22, 2019 | 496.44 | 505.01 | 495.00 | 500.55 | 2,900 | +5.73(+1.16%) |
Feb 21, 2019 | 501.79 | 502.94 | 491.52 | 494.82 | 7,254 | -8.12(-1.61%) |
Feb 20, 2019 | 485.00 | 507.17 | 484.66 | 502.94 | 6,788 | +15.69(+3.22%) |
Feb 19, 2019 | 490.77 | 497.00 | 480.71 | 487.25 | 4,673 | -4.32(-0.88%) |
Feb 15, 2019 | 468.90 | 500.01 | 468.84 | 491.57 | 6,100 | +16.04(+3.37%) |
Feb 14, 2019 | 474.02 | 482.00 | 474.02 | 475.53 | 7,016 | -6.47(-1.34%) |
Feb 13, 2019 | 486.60 | 490.09 | 480.50 | 482.00 | 3,109 | -4.75(-0.98%) |
Feb 12, 2019 | 475.31 | 487.92 | 475.31 | 486.75 | 34,101 | +8.32(+1.74%) |
Feb 11, 2019 | 482.81 | 484.85 | 473.02 | 478.43 | 13,741 | -6.23(-1.29%) |
Feb 08, 2019 | 482.00 | 486.72 | 479.37 | 484.66 | 7,200 | -0.88(-0.18%) |
Feb 07, 2019 | 484.43 | 487.51 | 480.13 | 485.54 | 2,145 | -6.22(-1.26%) |
Feb 06, 2019 | 481.29 | 492.00 | 481.29 | 491.75 | 2,616 | +0.71(+0.14%) |
Feb 05, 2019 | 475.22 | 491.04 | 475.16 | 491.04 | 7,109 | +15.04(+3.16%) |
Feb 04, 2019 | 467.45 | 476.14 | 466.54 | 476.00 | 4,411 | +6.62(+1.41%) |
Feb 01, 2019 | 467.63 | 475.19 | 467.63 | 469.38 | 16,900 | -4.38(-0.93%) |
Jan 31, 2019 | 479.20 | 481.00 | 470.59 | 473.76 | 4,078 | -1.55(-0.33%) |
Jan 30, 2019 | 479.65 | 479.65 | 465.70 | 475.31 | 5,632 | +2.76(+0.58%) |
Jan 29, 2019 | 478.00 | 478.02 | 466.18 | 472.55 | 5,083 | +6.24(+1.34%) |
Jan 28, 2019 | 467.58 | 476.02 | 457.79 | 466.31 | 11,716 | -2.85(-0.61%) |
Jan 25, 2019 | 465.12 | 470.30 | 464.06 | 469.16 | 4,300 | +9.78(+2.13%) |
Jan 24, 2019 | 464.63 | 476.73 | 455.75 | 459.38 | 4,984 | -5.28(-1.14%) |
Jan 23, 2019 | 469.98 | 470.20 | 459.36 | 464.66 | 2,662 | +2.06(+0.45%) |
Jan 22, 2019 | 466.42 | 478.52 | 458.87 | 462.60 | 8,871 | -7.11(-1.51%) |
Jan 18, 2019 | 465.00 | 477.78 | 465.00 | 469.71 | 6,400 | +4.62(+0.99%) |
Jan 17, 2019 | 469.49 | 476.15 | 463.66 | 465.09 | 3,474 | -10.71(-2.25%) |
Jan 16, 2019 | 459.27 | 478.00 | 459.27 | 475.80 | 2,520 | +9.88(+2.12%) |
Jan 15, 2019 | 470.00 | 475.01 | 462.10 | 465.92 | 3,767 | -0.15(-0.03%) |
Jan 14, 2019 | 455.68 | 471.05 | 453.77 | 466.07 | 7,295 | +10.20(+2.24%) |
Jan 11, 2019 | 449.50 | 455.87 | 446.50 | 455.87 | 4,300 | +1.59(+0.35%) |
Jan 10, 2019 | 460.00 | 460.00 | 448.08 | 454.28 | 2,250 | +3.52(+0.78%) |
Jan 09, 2019 | 460.61 | 470.55 | 447.28 | 450.76 | 3,278 | -1.16(-0.26%) |
Jan 08, 2019 | 432.94 | 451.92 | 432.94 | 451.92 | 8,296 | +17.89(+4.12%) |
Jan 07, 2019 | 445.92 | 450.00 | 432.25 | 434.03 | 12,177 | -10.58(-2.38%) |
Jan 04, 2019 | 432.01 | 448.61 | 432.01 | 444.61 | 3,600 | +11.51(+2.66%) |
Jan 03, 2019 | 445.07 | 448.76 | 431.03 | 433.10 | 4,866 | -8.32(-1.88%) |
Jan 02, 2019 | 449.49 | 449.49 | 435.00 | 441.42 | 3,120 | +1.34(+0.30%) |
Dec 31, 2018 | 426.00 | 441.42 | 426.00 | 440.08 | 10,700 | +6.62(+1.53%) |
Dec 28, 2018 | 428.17 | 444.94 | 428.17 | 433.46 | 23,800 | +4.38(+1.02%) |
Dec 27, 2018 | 420.51 | 435.03 | 417.85 | 429.07 | 23,193 | +9.12(+2.17%) |
Dec 26, 2018 | 419.00 | 427.30 | 417.00 | 419.95 | 16,744 | -7.56(-1.77%) |
Dec 24, 2018 | 421.62 | 432.88 | 417.00 | 427.51 | 6,900 | +7.51(+1.79%) |
Dec 21, 2018 | 431.92 | 439.00 | 416.27 | 420.00 | 16,800 | -13.49(-3.11%) |
Dec 20, 2018 | 423.06 | 437.05 | 422.00 | 433.49 | 16,406 | +10.96(+2.59%) |
Dec 19, 2018 | 425.87 | 436.95 | 422.50 | 422.53 | 12,140 | -2.78(-0.65%) |
Dec 18, 2018 | 428.55 | 433.84 | 422.86 | 425.31 | 18,942 | -3.19(-0.74%) |
Dec 17, 2018 | 430.15 | 437.37 | 426.07 | 428.49 | 23,858 | -10.62(-2.42%) |
Dec 14, 2018 | 443.06 | 446.96 | 433.00 | 439.12 | 14,700 | -8.56(-1.91%) |
Dec 13, 2018 | 453.73 | 459.13 | 445.02 | 447.68 | 5,755 | -8.73(-1.91%) |
Dec 12, 2018 | 448.50 | 461.84 | 448.00 | 456.41 | 6,146 | +6.41(+1.42%) |
Dec 11, 2018 | 457.35 | 468.08 | 450.00 | 450.00 | 7,738 | -5.19(-1.14%) |
Dec 10, 2018 | 457.16 | 462.00 | 452.21 | 455.19 | 6,309 | -7.30(-1.58%) |
Dec 07, 2018 | 467.24 | 475.56 | 461.44 | 462.49 | 5,600 | -3.48(-0.75%) |
Dec 06, 2018 | 459.55 | 465.97 | 456.51 | 465.97 | 5,588 | -12.77(-2.67%) |
Dec 04, 2018 | 487.68 | 488.50 | 477.68 | 478.74 | 2,900 | -6.70(-1.38%) |
Dec 03, 2018 | 473.30 | 487.73 | 473.30 | 485.44 | 4,403 | +12.91(+2.73%) |
Nov 30, 2018 | 461.34 | 472.53 | 458.47 | 472.53 | 6,300 | +10.18(+2.20%) |
Nov 29, 2018 | 461.23 | 464.61 | 458.49 | 462.35 | 8,454 | +2.77(+0.60%) |
Nov 28, 2018 | 450.00 | 462.72 | 448.91 | 459.58 | 5,262 | +7.66(+1.69%) |
Nov 27, 2018 | 450.00 | 455.32 | 446.46 | 451.92 | 6,023 | +1.92(+0.43%) |
Nov 26, 2018 | 463.96 | 468.23 | 450.00 | 450.00 | 22,927 | -14.05(-3.03%) |
Nov 23, 2018 | 456.70 | 467.29 | 454.24 | 464.05 | 2,400 | +15.15(+3.37%) |
Nov 21, 2018 | 448.90 | 448.90 | 448.90 | 0 | -5.06(-1.11%) | |
Nov 20, 2018 | 462.75 | 462.75 | 450.10 | 453.96 | 9,088 | -4.61(-1.00%) |
Nov 19, 2018 | 459.50 | 466.00 | 456.71 | 458.56 | 4,156 | -4.94(-1.07%) |
Nov 16, 2018 | 464.08 | 466.61 | 462.22 | 463.51 | 4,700 | +4.54(+0.99%) |
Nov 15, 2018 | 458.64 | 464.99 | 456.70 | 458.97 | 6,346 | -2.82(-0.61%) |
Nov 14, 2018 | 465.55 | 468.50 | 460.51 | 461.79 | 16,250 | -3.26(-0.70%) |
Nov 13, 2018 | 468.85 | 473.02 | 464.16 | 465.05 | 17,954 | -3.21(-0.69%) |
Nov 12, 2018 | 470.27 | 476.19 | 468.26 | 468.26 | 2,021 | -4.39(-0.93%) |
Nov 09, 2018 | 470.96 | 478.20 | 470.96 | 472.65 | 2,600 | +0.53(+0.11%) |
Nov 08, 2018 | 476.54 | 482.73 | 470.35 | 472.12 | 4,960 | -6.87(-1.43%) |
Nov 07, 2018 | 478.00 | 486.58 | 477.09 | 478.99 | 17,603 | +0.79(+0.16%) |
Nov 06, 2018 | 470.79 | 480.39 | 470.15 | 478.20 | 2,970 | +4.40(+0.93%) |
Nov 05, 2018 | 469.99 | 478.13 | 468.15 | 473.80 | 3,782 | +5.64(+1.21%) |
Nov 02, 2018 | 483.25 | 483.25 | 466.03 | 468.16 | 20,600 | -10.45(-2.18%) |
Nov 01, 2018 | 489.39 | 491.26 | 478.29 | 478.61 | 5,129 | -5.84(-1.21%) |
Oct 31, 2018 | 480.36 | 490.00 | 478.23 | 484.45 | 2,813 | +6.23(+1.30%) |
Oct 30, 2018 | 477.29 | 479.54 | 471.66 | 478.22 | 9,626 | +2.74(+0.58%) |
Oct 29, 2018 | 474.08 | 478.88 | 471.36 | 475.48 | 6,233 | +2.11(+0.45%) |
Oct 26, 2018 | 470.05 | 473.37 | 463.23 | 473.37 | 10,300 | +3.32(+0.71%) |
Oct 25, 2018 | 471.00 | 475.64 | 466.17 | 470.05 | 9,063 | +1.93(+0.41%) |
Oct 24, 2018 | 475.25 | 483.32 | 467.01 | 468.12 | 7,292 | -12.31(-2.56%) |
Oct 23, 2018 | 472.67 | 483.10 | 468.00 | 480.43 | 11,216 | +5.40(+1.14%) |
Oct 22, 2018 | 490.34 | 496.08 | 475.00 | 475.03 | 34,227 | -19.98(-4.04%) |
Oct 19, 2018 | 500.30 | 511.06 | 492.94 | 495.01 | 4,900 | -11.09(-2.19%) |
Oct 18, 2018 | 501.99 | 514.67 | 500.09 | 506.10 | 10,014 | +6.06(+1.21%) |
Oct 17, 2018 | 509.56 | 516.99 | 500.00 | 500.04 | 3,759 | -12.33(-2.41%) |
Oct 16, 2018 | 507.43 | 515.81 | 507.43 | 512.37 | 2,058 | +4.52(+0.89%) |
Oct 15, 2018 | 508.08 | 515.65 | 505.13 | 507.85 | 6,256 | +0.45(+0.09%) |
Oct 12, 2018 | 510.90 | 511.19 | 504.29 | 507.40 | 7,600 | +5.83(+1.16%) |
Oct 11, 2018 | 514.00 | 516.00 | 497.50 | 501.57 | 8,597 | -15.02(-2.91%) |
Oct 10, 2018 | 538.51 | 540.13 | 515.00 | 516.59 | 3,020 | -21.92(-4.07%) |
Oct 09, 2018 | 530.00 | 544.20 | 527.60 | 538.51 | 3,970 | +10.95(+2.08%) |
Oct 08, 2018 | 530.95 | 536.71 | 526.14 | 527.56 | 1,256 | -5.10(-0.96%) |
Oct 05, 2018 | 526.00 | 534.87 | 525.00 | 532.66 | 2,700 | +0.85(+0.16%) |
Oct 04, 2018 | 537.57 | 539.73 | 528.75 | 531.81 | 9,154 | -5.39(-1.00%) |
Oct 03, 2018 | 528.75 | 545.62 | 528.75 | 537.20 | 4,744 | -2.04(-0.38%) |
Oct 02, 2018 | 534.09 | 544.07 | 527.03 | 539.24 | 1,844 | +2.13(+0.40%) |
Oct 01, 2018 | 545.79 | 552.44 | 534.12 | 537.11 | 2,382 | -5.91(-1.09%) |
Sep 28, 2018 | 539.24 | 545.90 | 538.91 | 543.02 | 3,100 | +3.88(+0.72%) |
Sep 27, 2018 | 546.00 | 546.00 | 534.48 | 539.14 | 923 | -6.46(-1.18%) |
Sep 26, 2018 | 536.11 | 545.60 | 535.17 | 545.60 | 3,661 | +9.83(+1.83%) |
Sep 25, 2018 | 537.84 | 541.72 | 532.85 | 535.77 | 3,924 | -3.78(-0.70%) |
Sep 24, 2018 | 526.52 | 542.00 | 526.00 | 539.55 | 4,797 | +8.89(+1.68%) |
Sep 21, 2018 | 532.52 | 541.86 | 527.13 | 530.66 | 1,800 | -3.94(-0.74%) |
Sep 20, 2018 | 544.98 | 544.98 | 530.06 | 534.60 | 1,224 | +1.68(+0.32%) |
Sep 19, 2018 | 538.53 | 540.50 | 527.91 | 532.92 | 1,791 | -6.41(-1.19%) |
Sep 18, 2018 | 532.49 | 539.62 | 529.97 | 539.33 | 1,732 | +8.57(+1.61%) |
Sep 17, 2018 | 540.00 | 540.00 | 525.00 | 530.76 | 1,439 | -1.66(-0.31%) |
Sep 14, 2018 | 533.95 | 540.00 | 530.67 | 532.42 | 1,900 | +0.22(+0.04%) |
Sep 13, 2018 | 528.59 | 534.24 | 528.00 | 532.20 | 3,336 | +1.53(+0.29%) |
Sep 12, 2018 | 523.53 | 531.55 | 519.66 | 530.67 | 3,600 | +7.44(+1.42%) |
Sep 11, 2018 | 523.34 | 524.33 | 515.36 | 523.23 | 17,267 | -1.97(-0.38%) |
Sep 10, 2018 | 525.09 | 528.47 | 522.00 | 525.20 | 3,868 | -0.91(-0.17%) |
Sep 07, 2018 | 528.05 | 528.28 | 520.00 | 526.11 | 6,000 | -0.96(-0.18%) |
Sep 06, 2018 | 526.81 | 531.74 | 521.98 | 527.07 | 3,840 | +3.01(+0.57%) |
Sep 05, 2018 | 535.57 | 539.95 | 524.05 | 524.06 | 4,071 | -11.48(-2.14%) |
Sep 04, 2018 | 542.96 | 546.14 | 534.00 | 535.54 | 1,679 | -12.90(-2.35%) |
Aug 31, 2018 | 548.44 | 548.44 | 548.44 | 0 | -2.16(-0.39%) | |
Aug 30, 2018 | 543.54 | 555.00 | 543.09 | 550.60 | 1,538 | +4.15(+0.76%) |
Aug 29, 2018 | 548.29 | 551.99 | 541.00 | 546.45 | 1,332 | -0.04(-0.01%) |
Aug 28, 2018 | 553.58 | 553.58 | 546.25 | 546.49 | 2,179 | -0.62(-0.11%) |
Aug 27, 2018 | 548.21 | 552.71 | 546.32 | 547.11 | 2,075 | -3.70(-0.67%) |
Aug 24, 2018 | 546.73 | 554.41 | 544.00 | 550.81 | 3,500 | +5.54(+1.02%) |
Aug 23, 2018 | 544.22 | 547.45 | 542.03 | 545.27 | 1,241 | +1.05(+0.19%) |
Aug 22, 2018 | 546.94 | 549.02 | 543.20 | 544.22 | 5,582 | -3.19(-0.58%) |
Aug 21, 2018 | 550.00 | 556.96 | 546.42 | 547.41 | 1,646 | -2.45(-0.45%) |
Aug 20, 2018 | 558.99 | 559.03 | 549.60 | 549.86 | 2,529 | -8.17(-1.46%) |
Aug 17, 2018 | 552.02 | 559.98 | 546.74 | 558.03 | 15,000 | +8.03(+1.46%) |
Aug 16, 2018 | 541.28 | 551.25 | 541.28 | 550.00 | 4,856 | +0.00(+0.00%) |
Aug 15, 2018 | 544.80 | 550.01 | 540.00 | 550.00 | 5,133 | -0.25(-0.05%) |
Aug 14, 2018 | 541.05 | 552.00 | 541.05 | 550.25 | 7,703 | +4.55(+0.83%) |
Aug 13, 2018 | 542.64 | 548.00 | 535.39 | 545.70 | 1,563 | +3.79(+0.70%) |
Aug 10, 2018 | 548.53 | 548.53 | 541.00 | 541.90 | 700 | -7.07(-1.29%) |
Aug 09, 2018 | 553.50 | 558.14 | 543.33 | 548.97 | 3,442 | -1.51(-0.27%) |
Aug 08, 2018 | 543.51 | 551.00 | 535.25 | 550.48 | 13,262 | +13.75(+2.56%) |
Aug 07, 2018 | 551.42 | 551.72 | 536.50 | 536.73 | 6,918 | -14.34(-2.60%) |
Aug 06, 2018 | 553.00 | 559.99 | 549.08 | 551.07 | 5,206 | -3.23(-0.58%) |
Aug 03, 2018 | 561.92 | 566.39 | 553.86 | 554.30 | 9,400 | -7.36(-1.31%) |
Aug 02, 2018 | 558.07 | 563.15 | 553.15 | 561.66 | 1,622 | -1.29(-0.23%) |
Aug 01, 2018 | 572.87 | 572.87 | 561.34 | 562.95 | 1,273 | -2.31(-0.41%) |
Jul 31, 2018 | 558.63 | 565.69 | 557.07 | 565.26 | 2,511 | +6.57(+1.18%) |
Jul 30, 2018 | 549.71 | 563.29 | 548.78 | 558.70 | 2,074 | +10.79(+1.97%) |
Jul 27, 2018 | 555.26 | 560.00 | 542.57 | 547.91 | 1,900 | -4.89(-0.88%) |
Jul 26, 2018 | 555.00 | 557.00 | 549.87 | 552.80 | 4,028 | +1.67(+0.30%) |
Jul 25, 2018 | 541.12 | 551.69 | 541.12 | 551.13 | 2,764 | +4.72(+0.86%) |
Jul 24, 2018 | 555.24 | 545.61 | 546.41 | 3,304 | -2.67(-0.49%) | |
Jul 23, 2018 | 545.00 | 554.46 | 541.88 | 549.08 | 2,135 | +3.73(+0.68%) |
Jul 20, 2018 | 529.90 | 545.56 | 528.46 | 545.35 | 3,749 | +22.35(+4.27%) |
Jul 19, 2018 | 531.00 | 531.00 | 522.07 | 523.00 | 6,629 | -6.00(-1.13%) |
Jul 18, 2018 | 528.90 | 532.62 | 524.45 | 529.00 | 33,739 | -1.58(-0.30%) |
Jul 17, 2018 | 545.74 | 547.63 | 528.34 | 530.58 | 14,954 | -17.70(-3.23%) |
Jul 16, 2018 | 548.65 | 551.52 | 546.99 | 548.28 | 1,425 | -0.25(-0.05%) |
Jul 13, 2018 | 543.95 | 550.69 | 543.70 | 548.53 | 26,611 | +4.08(+0.75%) |
Jul 12, 2018 | 541.37 | 546.88 | 541.00 | 544.45 | 942 | +2.95(+0.54%) |
Jul 11, 2018 | 547.11 | 550.13 | 535.99 | 541.50 | 4,330 | -6.57(-1.20%) |
Jul 10, 2018 | 546.15 | 556.27 | 546.15 | 548.07 | 1,342 | -4.46(-0.81%) |
Jul 09, 2018 | 551.81 | 556.99 | 551.37 | 552.53 | 1,849 | +2.27(+0.41%) |
Jul 06, 2018 | 563.45 | 563.45 | 548.00 | 550.26 | 1,570 | -4.13(-0.74%) |
Jul 05, 2018 | 569.90 | 550.05 | 554.39 | 1,899 | -11.20(-1.98%) | |
Jul 03, 2018 | 565.59 | 565.59 | 565.59 | 0 | +13.32(+2.41%) | |
Jul 02, 2018 | 565.00 | 565.00 | 551.30 | 552.27 | 1,561 | -8.29(-1.48%) |
Jun 29, 2018 | 555.89 | 560.56 | 2,488 | +1.88(+0.34%) | ||
Jun 28, 2018 | 556.37 | 562.10 | 555.53 | 558.68 | 2,403 | +0.58(+0.10%) |
Jun 27, 2018 | 556.00 | 563.29 | 555.04 | 558.10 | 3,464 | +1.75(+0.31%) |
Jun 26, 2018 | 555.97 | 563.65 | 555.00 | 556.35 | 1,067 | +1.35(+0.24%) |
Jun 25, 2018 | 565.05 | 565.05 | 555.00 | 555.00 | 2,283 | -9.49(-1.68%) |
Jun 22, 2018 | 556.79 | 566.64 | 556.79 | 564.49 | 2,093 | +7.54(+1.35%) |
Jun 21, 2018 | 559.52 | 565.50 | 553.23 | 556.95 | 2,459 | -6.52(-1.16%) |
Jun 20, 2018 | 570.09 | 578.95 | 560.00 | 563.47 | 1,938 | -8.03(-1.40%) |
Jun 19, 2018 | 585.00 | 585.90 | 568.55 | 571.50 | 1,759 | -14.44(-2.46%) |
Jun 18, 2018 | 589.36 | 590.00 | 582.72 | 585.94 | 2,419 | +3.88(+0.67%) |
Jun 15, 2018 | 582.89 | 580.24 | 582.06 | 7,946 | +1.82(+0.31%) | |
Jun 14, 2018 | 578.88 | 586.30 | 571.48 | 580.24 | 4,617 | +1.24(+0.21%) |
Jun 13, 2018 | 571.00 | 585.21 | 570.00 | 579.00 | 5,307 | +5.53(+0.96%) |
Jun 12, 2018 | 571.76 | 575.43 | 560.10 | 573.47 | 1,575 | +6.95(+1.23%) |
Jun 11, 2018 | 566.53 | 573.57 | 560.91 | 566.52 | 6,354 | +5.88(+1.05%) |
Jun 08, 2018 | 560.00 | 570.00 | 557.00 | 560.64 | 35,544 | -6.19(-1.09%) |
Jun 07, 2018 | 560.00 | 566.86 | 555.01 | 566.83 | 3,894 | +12.46(+2.25%) |
Jun 06, 2018 | 558.18 | 563.98 | 552.27 | 554.37 | 1,937 | -3.17(-0.57%) |
Jun 05, 2018 | 548.00 | 557.79 | 547.48 | 557.54 | 3,407 | +10.06(+1.84%) |
Jun 04, 2018 | 558.01 | 558.74 | 545.53 | 547.48 | 23,654 | -9.22(-1.66%) |
Jun 01, 2018 | 571.30 | 571.30 | 553.91 | 556.70 | 3,839 | -3.16(-0.56%) |
May 31, 2018 | 554.00 | 563.09 | 546.24 | 559.86 | 5,517 | +4.44(+0.80%) |
May 30, 2018 | 544.05 | 558.11 | 543.29 | 555.42 | 992 | +15.10(+2.79%) |
May 29, 2018 | 543.65 | 550.01 | 536.83 | 540.32 | 3,873 | -13.80(-2.49%) |
May 25, 2018 | 554.12 | 554.12 | 554.12 | 0 | -11.18(-1.98%) | |
May 24, 2018 | 563.25 | 571.76 | 560.00 | 565.30 | 1,760 | -1.64(-0.29%) |
May 23, 2018 | 568.85 | 576.18 | 561.83 | 566.94 | 10,330 | -6.21(-1.08%) |
May 22, 2018 | 540.86 | 577.21 | 540.86 | 573.15 | 4,867 | +23.93(+4.36%) |
May 21, 2018 | 540.00 | 556.65 | 540.00 | 549.22 | 1,704 | +0.08(+0.01%) |
May 18, 2018 | 545.08 | 553.99 | 540.15 | 549.14 | 2,624 | -6.07(-1.09%) |
May 17, 2018 | 554.23 | 559.99 | 552.16 | 555.21 | 3,034 | -1.41(-0.25%) |
May 16, 2018 | 560.10 | 560.64 | 552.62 | 556.62 | 1,001 | -2.38(-0.43%) |
May 15, 2018 | 560.00 | 563.92 | 547.61 | 559.00 | 4,261 | +3.94(+0.71%) |
May 14, 2018 | 560.00 | 560.13 | 552.93 | 555.06 | 3,538 | -2.99(-0.54%) |
May 11, 2018 | 563.39 | 565.00 | 553.02 | 558.05 | 1,857 | -2.48(-0.44%) |
May 10, 2018 | 551.64 | 563.03 | 551.64 | 560.53 | 6,186 | +8.08(+1.46%) |
May 09, 2018 | 554.34 | 557.87 | 543.06 | 552.45 | 3,203 | +1.50(+0.27%) |
May 08, 2018 | 540.53 | 552.90 | 534.94 | 550.95 | 4,422 | +1.07(+0.19%) |
May 07, 2018 | 536.66 | 551.94 | 536.66 | 549.88 | 2,587 | +2.05(+0.37%) |
May 04, 2018 | 544.60 | 559.99 | 544.60 | 547.83 | 6,651 | -9.48(-1.70%) |
May 03, 2018 | 538.62 | 557.31 | 538.62 | 557.31 | 4,975 | +10.88(+1.99%) |
May 02, 2018 | 557.65 | 559.68 | 544.08 | 546.43 | 10,258 | -7.18(-1.30%) |
May 01, 2018 | 539.83 | 559.99 | 539.83 | 553.61 | 3,184 | -1.67(-0.30%) |
Apr 30, 2018 | 560.55 | 563.80 | 552.84 | 555.28 | 5,853 | -6.92(-1.23%) |
Apr 27, 2018 | 550.68 | 564.00 | 535.35 | 562.20 | 7,165 | +16.44(+3.01%) |
Apr 26, 2018 | 529.45 | 548.30 | 529.02 | 545.76 | 31,365 | +15.26(+2.88%) |
Apr 25, 2018 | 517.55 | 533.29 | 517.55 | 530.50 | 2,374 | +3.20(+0.61%) |
Apr 24, 2018 | 529.87 | 540.00 | 526.17 | 527.30 | 8,386 | +1.21(+0.23%) |
Apr 23, 2018 | 525.69 | 528.17 | 524.15 | 526.09 | 793 | -0.31(-0.06%) |
Apr 20, 2018 | 525.28 | 531.04 | 525.01 | 526.40 | 1,772 | -3.43(-0.65%) |
Apr 19, 2018 | 530.59 | 533.28 | 526.00 | 529.83 | 1,771 | -2.53(-0.48%) |
Apr 18, 2018 | 522.07 | 536.49 | 522.07 | 532.36 | 1,437 | -0.33(-0.06%) |
Apr 17, 2018 | 535.71 | 537.05 | 529.55 | 532.69 | 3,969 | +0.27(+0.05%) |
Apr 16, 2018 | 535.64 | 539.00 | 531.31 | 532.42 | 3,597 | -3.58(-0.67%) |
Apr 13, 2018 | 528.21 | 537.26 | 528.21 | 536.00 | 2,235 | +6.23(+1.18%) |
Apr 12, 2018 | 522.30 | 532.55 | 522.30 | 529.77 | 3,144 | +3.77(+0.72%) |
Apr 11, 2018 | 523.89 | 533.66 | 512.64 | 526.00 | 3,364 | +4.54(+0.87%) |
Apr 10, 2018 | 530.26 | 530.26 | 519.23 | 521.46 | 2,578 | -3.56(-0.68%) |
Apr 09, 2018 | 514.19 | 529.76 | 513.00 | 525.02 | 3,898 | +10.04(+1.95%) |
Apr 06, 2018 | 512.36 | 520.96 | 510.90 | 514.98 | 3,505 | +1.52(+0.30%) |
Apr 05, 2018 | 501.01 | 518.00 | 501.01 | 513.46 | 5,738 | +9.72(+1.93%) |
Apr 04, 2018 | 504.18 | 515.00 | 497.00 | 503.75 | 5,529 | +2.89(+0.58%) |
Apr 03, 2018 | 501.69 | 518.54 | 497.00 | 500.85 | 4,547 | -7.05(-1.39%) |