Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 486.85 | 489.74 | 472.38 | 472.87 | 177,115 | +0.48(+0.10%) |
Mar 28, 2019 | 500.34 | 502.27 | 470.94 | 472.38 | 391,947 | -55.91(-10.58%) |
Mar 27, 2019 | 549.99 | 559.15 | 524.44 | 528.30 | 265,306 | -28.44(-5.11%) |
Mar 26, 2019 | 549.03 | 561.08 | 538.42 | 556.74 | 205,535 | +0.00(+0.00%) |
Mar 25, 2019 | 535.05 | 562.52 | 527.82 | 556.74 | 323,233 | +35.67(+6.85%) |
Mar 22, 2019 | 523.00 | 541.31 | 513.36 | 521.07 | 273,048 | -19.76(-3.65%) |
Mar 21, 2019 | 542.28 | 548.54 | 509.98 | 540.83 | 309,092 | +2.41(+0.45%) |
Mar 20, 2019 | 506.13 | 546.13 | 485.40 | 538.42 | 384,380 | +39.04(+7.82%) |
Mar 19, 2019 | 509.02 | 511.91 | 496.97 | 499.38 | 190,533 | +8.88(+1.81%) |
Mar 18, 2019 | 511.61 | 515.93 | 483.29 | 490.49 | 192,168 | -13.92(-2.76%) |
Mar 15, 2019 | 506.81 | 518.33 | 490.01 | 504.41 | 217,236 | +9.12(+1.84%) |
Mar 14, 2019 | 505.85 | 512.57 | 491.45 | 495.29 | 232,419 | -43.19(-8.02%) |
Mar 13, 2019 | 533.69 | 547.61 | 521.21 | 538.49 | 269,347 | +16.80(+3.22%) |
Mar 12, 2019 | 500.57 | 525.05 | 499.13 | 521.69 | 237,785 | +27.84(+5.64%) |
Mar 11, 2019 | 505.37 | 509.69 | 471.30 | 493.85 | 239,945 | -12.00(-2.37%) |
Mar 08, 2019 | 483.77 | 512.09 | 470.33 | 505.85 | 389,866 | +56.15(+12.49%) |
Mar 07, 2019 | 437.70 | 459.78 | 433.86 | 449.70 | 230,520 | +12.48(+2.85%) |
Mar 06, 2019 | 470.33 | 473.21 | 435.30 | 437.22 | 215,779 | -34.55(-7.32%) |
Mar 05, 2019 | 464.10 | 473.69 | 454.02 | 471.77 | 160,600 | +0.96(+0.20%) |
Mar 04, 2019 | 456.42 | 474.65 | 442.98 | 470.81 | 292,444 | -1.92(-0.41%) |
Mar 01, 2019 | 506.33 | 523.61 | 470.33 | 472.74 | 358,628 | -46.07(-8.88%) |
Feb 28, 2019 | 535.61 | 537.05 | 516.89 | 518.81 | 210,623 | -18.72(-3.48%) |
Feb 27, 2019 | 561.04 | 570.16 | 529.85 | 537.53 | 233,994 | -36.00(-6.28%) |
Feb 26, 2019 | 568.24 | 573.52 | 540.89 | 573.52 | 223,284 | +12.00(+2.14%) |
Feb 25, 2019 | 583.60 | 597.04 | 560.56 | 561.52 | 215,123 | -31.68(-5.34%) |
Feb 22, 2019 | 596.08 | 618.88 | 588.88 | 593.20 | 227,558 | +5.76(+0.98%) |
Feb 21, 2019 | 599.92 | 599.92 | 575.92 | 587.44 | 239,956 | -37.44(-5.99%) |
Feb 20, 2019 | 633.51 | 657.51 | 613.84 | 624.87 | 416,338 | +5.76(+0.93%) |
Feb 19, 2019 | 573.52 | 623.91 | 570.64 | 619.12 | 379,144 | +68.15(+12.37%) |
Feb 15, 2019 | 532.73 | 551.44 | 512.57 | 550.96 | 221,299 | +30.72(+5.90%) |
Feb 14, 2019 | 501.53 | 521.69 | 498.17 | 520.25 | 181,781 | +19.20(+3.83%) |
Feb 13, 2019 | 497.69 | 527.45 | 497.69 | 501.05 | 219,385 | -3.36(-0.67%) |
Feb 12, 2019 | 509.21 | 513.05 | 491.93 | 504.41 | 136,789 | +4.32(+0.86%) |
Feb 11, 2019 | 496.73 | 516.89 | 493.37 | 500.09 | 123,306 | -22.08(-4.23%) |
Feb 08, 2019 | 502.01 | 527.45 | 498.65 | 522.17 | 176,743 | +32.63(+6.67%) |
Feb 07, 2019 | 517.37 | 521.21 | 488.57 | 489.53 | 194,337 | -23.52(-4.58%) |
Feb 06, 2019 | 525.53 | 550.48 | 510.65 | 513.05 | 179,026 | -33.60(-6.15%) |
Feb 05, 2019 | 538.97 | 546.64 | 520.73 | 546.64 | 134,245 | +13.92(+2.61%) |
Feb 04, 2019 | 527.93 | 544.25 | 522.17 | 532.73 | 153,987 | -19.20(-3.48%) |
Feb 01, 2019 | 547.12 | 556.24 | 523.61 | 551.92 | 215,062 | -5.76(-1.03%) |
Jan 31, 2019 | 543.28 | 557.68 | 539.93 | 557.68 | 279,599 | +33.12(+6.31%) |
Jan 30, 2019 | 500.09 | 546.64 | 493.85 | 524.57 | 332,033 | +16.80(+3.31%) |
Jan 29, 2019 | 491.45 | 508.25 | 478.97 | 507.77 | 341,679 | +29.28(+6.12%) |
Jan 28, 2019 | 452.10 | 479.45 | 449.22 | 478.49 | 175,221 | +30.72(+6.86%) |
Jan 25, 2019 | 425.22 | 453.54 | 422.34 | 447.78 | 235,726 | +40.80(+10.02%) |
Jan 24, 2019 | 403.14 | 413.22 | 400.75 | 406.98 | 80,797 | -4.32(-1.05%) |
Jan 23, 2019 | 395.95 | 418.02 | 393.55 | 411.30 | 128,399 | +5.76(+1.42%) |
Jan 22, 2019 | 402.19 | 411.30 | 394.51 | 405.54 | 142,023 | +6.72(+1.68%) |
Jan 18, 2019 | 422.34 | 426.66 | 393.55 | 398.82 | 229,060 | -40.31(-9.18%) |
Jan 17, 2019 | 427.14 | 444.90 | 425.22 | 439.14 | 131,464 | +4.80(+1.11%) |
Jan 16, 2019 | 432.42 | 442.50 | 426.66 | 434.34 | 137,910 | +1.92(+0.44%) |
Jan 15, 2019 | 457.38 | 465.54 | 426.18 | 432.42 | 218,785 | -23.52(-5.16%) |
Jan 14, 2019 | 468.90 | 472.74 | 448.26 | 455.94 | 131,725 | -3.84(-0.84%) |
Jan 11, 2019 | 468.90 | 472.74 | 454.50 | 459.78 | 140,894 | -1.92(-0.42%) |
Jan 10, 2019 | 485.69 | 493.37 | 459.30 | 461.70 | 184,238 | -29.76(-6.05%) |
Jan 09, 2019 | 470.33 | 499.61 | 468.90 | 491.45 | 229,474 | +14.40(+3.02%) |
Jan 08, 2019 | 446.34 | 478.01 | 438.66 | 477.06 | 207,915 | +9.60(+2.05%) |
Jan 07, 2019 | 495.29 | 498.65 | 463.14 | 467.46 | 182,944 | -18.24(-3.75%) |
Jan 04, 2019 | 468.90 | 492.41 | 464.10 | 485.69 | 241,862 | -8.64(-1.75%) |
Jan 03, 2019 | 465.06 | 500.57 | 459.78 | 494.33 | 300,313 | +48.47(+10.87%) |
Jan 02, 2019 | 439.14 | 456.90 | 428.58 | 445.86 | 203,008 | +3.84(+0.87%) |
Dec 31, 2018 | 416.10 | 442.50 | 405.54 | 442.02 | 190,951 | +31.68(+7.72%) |
Dec 28, 2018 | 418.50 | 428.58 | 407.94 | 410.34 | 136,481 | -10.08(-2.40%) |
Dec 27, 2018 | 416.10 | 425.22 | 405.54 | 420.42 | 168,920 | +16.57(+4.10%) |
Dec 26, 2018 | 443.18 | 446.06 | 391.38 | 403.85 | 290,273 | -23.02(-5.39%) |
Dec 24, 2018 | 410.08 | 429.27 | 406.25 | 426.87 | 160,325 | +34.53(+8.80%) |
Dec 21, 2018 | 395.70 | 402.89 | 371.24 | 392.34 | 200,249 | -4.32(-1.09%) |
Dec 20, 2018 | 399.53 | 407.21 | 384.67 | 396.66 | 246,540 | +39.81(+11.16%) |
Dec 19, 2018 | 420.64 | 447.50 | 352.53 | 356.85 | 426,706 | -55.16(-13.39%) |
Dec 18, 2018 | 384.67 | 416.32 | 380.35 | 412.00 | 247,894 | +28.30(+7.37%) |
Dec 17, 2018 | 354.93 | 386.10 | 354.93 | 383.71 | 224,172 | +35.49(+10.19%) |
Dec 14, 2018 | 351.09 | 358.76 | 340.54 | 348.21 | 158,402 | -21.58(-5.84%) |
Dec 13, 2018 | 364.04 | 371.24 | 361.64 | 369.80 | 109,516 | -1.92(-0.52%) |
Dec 12, 2018 | 354.93 | 374.59 | 353.49 | 371.71 | 182,472 | +15.83(+4.45%) |
Dec 11, 2018 | 355.41 | 365.48 | 345.81 | 355.89 | 129,858 | +6.71(+1.92%) |
Dec 10, 2018 | 352.05 | 370.28 | 341.50 | 349.17 | 203,195 | -9.11(-2.54%) |
Dec 07, 2018 | 333.82 | 366.44 | 332.38 | 358.29 | 271,314 | +28.78(+8.73%) |
Dec 06, 2018 | 332.38 | 339.58 | 322.31 | 329.51 | 200,141 | +3.36(+1.03%) |
Dec 04, 2018 | 335.74 | 339.58 | 322.31 | 326.15 | 208,582 | +1.92(+0.59%) |
Dec 03, 2018 | 326.15 | 332.87 | 315.12 | 324.23 | 163,100 | +14.87(+4.81%) |
Nov 30, 2018 | 316.56 | 317.52 | 300.25 | 309.36 | 183,401 | -7.19(-2.27%) |
Nov 29, 2018 | 335.26 | 337.18 | 316.56 | 316.56 | 156,075 | -13.43(-4.07%) |
Nov 28, 2018 | 302.17 | 340.54 | 300.25 | 329.99 | 305,919 | +23.02(+7.50%) |
Nov 27, 2018 | 325.19 | 326.63 | 299.77 | 306.96 | 286,175 | -18.23(-5.60%) |
Nov 26, 2018 | 340.54 | 348.21 | 322.31 | 325.19 | 173,464 | -11.03(-3.28%) |
Nov 23, 2018 | 354.93 | 359.72 | 332.62 | 336.22 | 150,142 | -28.78(-7.88%) |
Nov 21, 2018 | 365.00 | 365.00 | 365.00 | 0 | +24.94(+7.33%) | |
Nov 20, 2018 | 355.41 | 355.41 | 323.27 | 340.06 | 208,358 | -9.11(-2.61%) |
Nov 19, 2018 | 345.33 | 362.12 | 344.86 | 349.17 | 166,398 | +3.84(+1.11%) |
Nov 16, 2018 | 344.38 | 351.57 | 340.54 | 345.33 | 196,396 | +13.43(+4.05%) |
Nov 15, 2018 | 321.35 | 334.30 | 319.44 | 331.90 | 192,932 | +18.23(+5.81%) |
Nov 14, 2018 | 297.85 | 324.23 | 295.93 | 313.68 | 262,027 | +14.87(+4.98%) |
Nov 13, 2018 | 316.56 | 318.48 | 294.01 | 298.81 | 240,855 | -13.91(-4.45%) |
Nov 12, 2018 | 327.11 | 330.95 | 308.40 | 312.72 | 203,757 | -21.58(-6.46%) |
Nov 09, 2018 | 336.70 | 340.54 | 328.07 | 334.30 | 278,632 | -17.27(-4.91%) |
Nov 08, 2018 | 350.61 | 363.56 | 346.29 | 351.57 | 193,103 | -4.80(-1.35%) |
Nov 07, 2018 | 374.11 | 376.51 | 354.93 | 356.37 | 205,632 | -8.15(-2.24%) |
Nov 06, 2018 | 377.47 | 384.19 | 360.68 | 364.52 | 163,707 | -13.43(-3.55%) |
Nov 05, 2018 | 366.92 | 388.02 | 366.92 | 377.95 | 159,895 | +7.19(+1.94%) |
Nov 02, 2018 | 369.32 | 381.31 | 364.04 | 370.76 | 180,857 | -1.44(-0.39%) |
Nov 01, 2018 | 364.52 | 383.23 | 361.64 | 372.19 | 359,615 | +28.30(+8.23%) |
Oct 31, 2018 | 357.81 | 357.81 | 336.70 | 343.90 | 367,591 | -24.94(-6.76%) |
Oct 30, 2018 | 364.52 | 387.06 | 353.49 | 368.84 | 262,124 | +3.36(+0.92%) |
Oct 29, 2018 | 381.79 | 395.22 | 365.48 | 365.48 | 236,653 | -14.39(-3.79%) |
Oct 26, 2018 | 395.70 | 413.92 | 379.39 | 379.87 | 273,105 | -7.67(-1.98%) |
Oct 25, 2018 | 433.59 | 435.99 | 383.71 | 387.54 | 315,200 | -41.25(-9.62%) |
Oct 24, 2018 | 441.74 | 452.77 | 423.04 | 428.79 | 232,691 | -12.95(-2.93%) |
Oct 23, 2018 | 461.89 | 470.04 | 433.59 | 441.74 | 273,375 | +14.87(+3.48%) |
Oct 22, 2018 | 431.67 | 435.51 | 418.24 | 426.87 | 207,172 | -11.99(-2.73%) |
Oct 19, 2018 | 442.22 | 450.85 | 434.07 | 438.86 | 153,617 | +9.11(+2.12%) |
Oct 18, 2018 | 436.94 | 455.65 | 427.83 | 429.75 | 235,411 | -4.32(-0.99%) |
Oct 17, 2018 | 444.62 | 457.57 | 428.31 | 434.07 | 211,334 | -14.39(-3.21%) |
Oct 16, 2018 | 460.93 | 464.76 | 429.27 | 448.46 | 283,834 | -1.44(-0.32%) |
Oct 15, 2018 | 443.66 | 472.44 | 438.86 | 449.89 | 408,532 | +23.02(+5.39%) |
Oct 12, 2018 | 425.91 | 436.46 | 399.05 | 426.87 | 310,054 | -2.40(-0.56%) |
Oct 11, 2018 | 383.23 | 436.46 | 373.15 | 429.27 | 643,773 | +68.11(+18.86%) |
Oct 10, 2018 | 353.97 | 362.12 | 336.70 | 361.16 | 286,551 | +7.19(+2.03%) |
Oct 09, 2018 | 366.92 | 369.32 | 351.57 | 353.97 | 171,562 | -20.14(-5.38%) |
Oct 08, 2018 | 345.33 | 374.59 | 343.90 | 374.11 | 202,827 | +8.15(+2.23%) |
Oct 05, 2018 | 378.43 | 383.71 | 363.56 | 365.96 | 183,453 | -6.24(-1.68%) |
Oct 04, 2018 | 377.95 | 392.34 | 364.04 | 372.19 | 247,301 | +3.36(+0.91%) |
Oct 03, 2018 | 385.14 | 390.90 | 367.40 | 368.84 | 188,841 | -13.91(-3.63%) |
Oct 02, 2018 | 369.32 | 388.50 | 367.40 | 382.75 | 259,726 | +25.90(+7.26%) |
Oct 01, 2018 | 347.73 | 361.64 | 347.73 | 356.85 | 167,601 | +1.92(+0.54%) |
Sep 28, 2018 | 346.77 | 365.00 | 344.86 | 354.93 | 277,304 | +14.87(+4.37%) |
Sep 27, 2018 | 343.42 | 346.29 | 333.82 | 340.06 | 334,650 | -25.42(-6.96%) |
Sep 26, 2018 | 374.59 | 387.06 | 359.24 | 365.48 | 344,103 | -16.31(-4.27%) |
Sep 25, 2018 | 387.06 | 395.22 | 377.47 | 381.79 | 198,185 | +2.40(+0.63%) |
Sep 24, 2018 | 392.82 | 400.49 | 374.59 | 379.39 | 269,939 | -9.59(-2.47%) |
Sep 21, 2018 | 382.27 | 400.97 | 377.47 | 388.98 | 308,763 | -16.79(-4.14%) |
Sep 20, 2018 | 409.61 | 413.92 | 385.14 | 405.77 | 348,797 | +15.83(+4.06%) |
Sep 19, 2018 | 370.76 | 399.53 | 369.80 | 389.94 | 333,842 | +30.22(+8.40%) |
Sep 18, 2018 | 364.52 | 371.24 | 350.61 | 359.72 | 213,459 | -3.84(-1.06%) |
Sep 17, 2018 | 347.73 | 368.36 | 340.54 | 363.56 | 292,246 | +24.94(+7.37%) |
Sep 14, 2018 | 351.09 | 354.45 | 335.74 | 338.62 | 218,440 | -13.91(-3.95%) |
Sep 13, 2018 | 373.15 | 376.51 | 342.94 | 352.53 | 389,608 | -8.15(-2.26%) |
Sep 12, 2018 | 322.31 | 368.36 | 318.95 | 360.68 | 490,547 | +34.05(+10.43%) |
Sep 11, 2018 | 313.68 | 330.47 | 306.96 | 326.63 | 322,673 | -2.88(-0.87%) |
Sep 10, 2018 | 341.98 | 343.42 | 324.23 | 329.51 | 282,051 | -12.47(-3.65%) |
Sep 07, 2018 | 339.10 | 351.57 | 327.11 | 341.98 | 310,223 | +1.44(+0.42%) |
Sep 06, 2018 | 350.13 | 359.72 | 337.18 | 340.54 | 357,532 | -3.36(-0.98%) |
Sep 05, 2018 | 358.76 | 359.24 | 339.10 | 343.90 | 314,015 | -11.03(-3.11%) |
Sep 04, 2018 | 361.16 | 364.52 | 341.50 | 354.93 | 332,118 | -19.67(-5.25%) |
Aug 31, 2018 | 374.59 | 374.59 | 374.59 | 0 | -4.80(-1.26%) | |
Aug 30, 2018 | 388.02 | 388.98 | 374.11 | 379.39 | 274,121 | -17.27(-4.35%) |
Aug 29, 2018 | 401.45 | 407.21 | 388.02 | 396.66 | 214,359 | -1.92(-0.48%) |
Aug 28, 2018 | 435.99 | 441.26 | 385.14 | 398.57 | 544,810 | -25.90(-6.10%) |
Aug 27, 2018 | 407.69 | 425.91 | 405.29 | 424.47 | 254,151 | +23.50(+5.86%) |
Aug 24, 2018 | 376.03 | 413.92 | 372.67 | 400.97 | 489,952 | +40.29(+11.17%) |
Aug 23, 2018 | 385.62 | 386.10 | 350.61 | 360.68 | 445,099 | -37.89(-9.51%) |
Aug 22, 2018 | 405.29 | 405.29 | 388.50 | 398.57 | 220,372 | +3.36(+0.85%) |
Aug 21, 2018 | 391.38 | 400.97 | 381.31 | 395.22 | 268,532 | +6.71(+1.73%) |
Aug 20, 2018 | 388.50 | 399.05 | 371.71 | 388.50 | 442,923 | +13.43(+3.58%) |
Aug 17, 2018 | 358.29 | 382.27 | 350.85 | 375.07 | 630,498 | +27.82(+8.01%) |
Aug 16, 2018 | 395.70 | 404.81 | 346.29 | 347.25 | 366,665 | -34.05(-8.93%) |
Aug 15, 2018 | 433.59 | 435.51 | 367.40 | 381.31 | 584,657 | -82.02(-17.70%) |
Aug 14, 2018 | 479.15 | 484.91 | 460.45 | 463.32 | 157,657 | -11.51(-2.42%) |
Aug 13, 2018 | 514.64 | 514.64 | 466.20 | 474.84 | 343,298 | -53.24(-10.08%) |
Aug 10, 2018 | 535.75 | 548.70 | 525.20 | 528.08 | 197,305 | -10.07(-1.87%) |
Aug 09, 2018 | 547.74 | 562.13 | 538.15 | 538.15 | 204,880 | -1.92(-0.36%) |
Aug 08, 2018 | 538.63 | 545.34 | 523.76 | 540.07 | 211,626 | +3.36(+0.63%) |
Aug 07, 2018 | 567.88 | 569.32 | 534.31 | 536.71 | 220,397 | -19.19(-3.45%) |
Aug 06, 2018 | 572.20 | 572.68 | 553.98 | 555.89 | 143,954 | -19.19(-3.34%) |
Aug 03, 2018 | 575.56 | 595.22 | 568.84 | 575.08 | 239,537 | +11.51(+2.04%) |
Aug 02, 2018 | 582.27 | 584.19 | 561.17 | 563.57 | 185,927 | -17.75(-3.05%) |
Aug 01, 2018 | 591.87 | 596.66 | 579.39 | 581.31 | 164,589 | -11.03(-1.86%) |
Jul 31, 2018 | 589.47 | 609.13 | 583.71 | 592.35 | 171,532 | +2.40(+0.41%) |
Jul 30, 2018 | 601.94 | 602.42 | 587.55 | 589.95 | 111,805 | -10.55(-1.76%) |
Jul 27, 2018 | 611.05 | 613.45 | 597.14 | 600.50 | 134,400 | -1.92(-0.32%) |
Jul 26, 2018 | 618.73 | 625.92 | 600.98 | 602.42 | 164,857 | -25.90(-4.12%) |
Jul 25, 2018 | 623.04 | 628.32 | 610.09 | 628.32 | 176,257 | +19.18(+3.15%) |
Jul 24, 2018 | 599.06 | 612.97 | 597.63 | 609.13 | 123,718 | +15.83(+2.67%) |
Jul 23, 2018 | 605.77 | 612.01 | 588.03 | 593.30 | 202,102 | -20.14(-3.28%) |
Jul 20, 2018 | 618.25 | 623.52 | 607.69 | 613.45 | 155,099 | +10.55(+1.75%) |
Jul 19, 2018 | 595.22 | 630.48 | 594.74 | 602.90 | 327,183 | -23.50(-3.75%) |
Jul 18, 2018 | 612.49 | 628.32 | 601.94 | 626.40 | 159,003 | +7.67(+1.24%) |
Jul 17, 2018 | 613.45 | 628.57 | 611.05 | 618.73 | 214,098 | -10.07(-1.60%) |
Jul 16, 2018 | 633.11 | 641.26 | 624.96 | 628.80 | 147,221 | -11.99(-1.87%) |
Jul 13, 2018 | 645.59 | 653.26 | 640.31 | 640.79 | 177,221 | -12.95(-1.98%) |
Jul 12, 2018 | 659.97 | 668.13 | 652.30 | 653.74 | 141,735 | +7.19(+1.11%) |
Jul 11, 2018 | 676.76 | 686.83 | 643.67 | 646.54 | 247,304 | -49.40(-7.10%) |
Jul 10, 2018 | 687.79 | 700.98 | 676.28 | 695.95 | 127,058 | -6.24(-0.89%) |
Jul 09, 2018 | 723.28 | 726.40 | 699.59 | 702.18 | 137,464 | +1.92(+0.27%) |
Jul 06, 2018 | 693.07 | 710.82 | 690.19 | 700.26 | 152,635 | +11.03(+1.60%) |
Jul 05, 2018 | 685.39 | 694.03 | 679.64 | 689.23 | 154,587 | +20.14(+3.01%) |
Jul 03, 2018 | 669.09 | 669.09 | 669.09 | 0 | +34.05(+5.36%) | |
Jul 02, 2018 | 638.39 | 646.54 | 625.44 | 635.03 | 157,677 | -19.66(-3.00%) |
Jun 29, 2018 | 636.47 | 660.93 | 634.07 | 654.70 | 193,029 | +27.82(+4.44%) |
Jun 28, 2018 | 625.92 | 632.63 | 619.21 | 626.88 | 84,550 | +2.40(+0.38%) |
Jun 27, 2018 | 633.11 | 645.11 | 622.08 | 624.48 | 161,118 | -16.79(-2.62%) |
Jun 26, 2018 | 633.59 | 647.02 | 630.72 | 641.27 | 136,800 | -6.71(-1.04%) |
Jun 25, 2018 | 659.49 | 661.89 | 642.71 | 647.98 | 125,012 | -15.83(-2.38%) |
Jun 22, 2018 | 646.06 | 663.81 | 644.62 | 663.81 | 133,657 | +22.54(+3.52%) |
Jun 21, 2018 | 634.07 | 648.94 | 630.72 | 641.27 | 105,867 | +7.20(+1.13%) |
Jun 20, 2018 | 648.94 | 655.95 | 628.32 | 634.07 | 183,509 | -13.91(-2.15%) |
Jun 19, 2018 | 644.15 | 654.22 | 642.71 | 647.98 | 140,229 | -13.91(-2.10%) |
Jun 18, 2018 | 658.53 | 668.13 | 657.10 | 661.89 | 116,053 | +0.00(+0.00%) |
Jun 15, 2018 | 689.23 | 651.34 | 661.89 | 263,366 | -27.34(-3.97%) | |
Jun 14, 2018 | 688.75 | 696.90 | 683.96 | 689.23 | 157,230 | +10.55(+1.55%) |
Jun 13, 2018 | 673.88 | 685.87 | 644.62 | 678.68 | 291,459 | +7.67(+1.14%) |
Jun 12, 2018 | 671.96 | 680.36 | 667.65 | 671.00 | 98,943 | -7.20(-1.06%) |
Jun 11, 2018 | 667.65 | 681.08 | 664.29 | 678.20 | 136,904 | +11.99(+1.80%) |
Jun 08, 2018 | 675.32 | 675.32 | 663.81 | 666.21 | 134,761 | -10.07(-1.49%) |
Jun 07, 2018 | 681.56 | 684.16 | 671.49 | 676.28 | 103,518 | -2.88(-0.42%) |
Jun 06, 2018 | 669.09 | 679.16 | 142,337 | +1.92(+0.28%) | ||
Jun 05, 2018 | 669.09 | 680.12 | 659.97 | 677.24 | 161,943 | +8.15(+1.22%) |
Jun 04, 2018 | 683.96 | 685.87 | 666.21 | 669.09 | 114,023 | -0.48(-0.07%) |
Jun 01, 2018 | 661.89 | 677.72 | 652.30 | 669.57 | 158,831 | +3.84(+0.58%) |
May 31, 2018 | 681.08 | 686.83 | 664.77 | 665.73 | 185,673 | -20.62(-3.00%) |
May 30, 2018 | 670.53 | 689.23 | 670.05 | 686.35 | 167,003 | +23.50(+3.55%) |
May 29, 2018 | 653.74 | 677.24 | 648.94 | 662.85 | 203,787 | -12.95(-1.92%) |
May 25, 2018 | 675.80 | 675.80 | 675.80 | 0 | -37.89(-5.31%) | |
May 24, 2018 | 695.47 | 715.61 | 693.07 | 713.69 | 209,834 | +26.86(+3.91%) |
May 23, 2018 | 665.73 | 691.63 | 661.89 | 686.83 | 200,406 | +16.31(+2.43%) |
May 22, 2018 | 695.47 | 700.74 | 669.09 | 670.53 | 167,558 | -21.10(-3.05%) |
May 21, 2018 | 681.08 | 692.59 | 669.57 | 691.63 | 157,362 | +13.91(+2.05%) |
May 18, 2018 | 664.77 | 690.19 | 661.41 | 677.72 | 164,262 | +0.96(+0.14%) |
May 17, 2018 | 677.24 | 677.72 | 668.13 | 676.76 | 133,681 | -0.48(-0.07%) |
May 16, 2018 | 676.28 | 690.67 | 672.59 | 677.24 | 184,465 | -0.48(-0.07%) |
May 15, 2018 | 676.28 | 689.71 | 660.93 | 677.72 | 297,496 | -45.56(-6.30%) |
May 14, 2018 | 747.27 | 748.71 | 717.05 | 723.28 | 131,079 | -19.67(-2.65%) |
May 11, 2018 | 768.37 | 769.33 | 734.32 | 742.95 | 152,702 | -15.83(-2.09%) |
May 10, 2018 | 738.63 | 760.22 | 736.28 | 758.78 | 232,706 | +43.17(+6.03%) |
May 09, 2018 | 722.33 | 735.75 | 709.14 | 715.61 | 161,634 | -2.88(-0.40%) |
May 08, 2018 | 703.14 | 730.00 | 686.35 | 718.49 | 254,847 | +5.28(+0.74%) |
May 07, 2018 | 711.29 | 730.96 | 711.29 | 713.21 | 150,630 | -11.51(-1.59%) |
May 04, 2018 | 714.65 | 729.76 | 701.70 | 724.72 | 134,372 | +3.84(+0.53%) |
May 03, 2018 | 731.92 | 734.27 | 707.50 | 720.89 | 188,747 | +22.54(+3.23%) |
May 02, 2018 | 683.96 | 739.11 | 680.60 | 698.34 | 313,907 | +23.50(+3.48%) |
May 01, 2018 | 655.66 | 676.76 | 648.94 | 674.84 | 184,274 | +11.03(+1.66%) |
Apr 30, 2018 | 669.09 | 682.04 | 659.97 | 663.81 | 207,987 | -31.18(-4.49%) |
Apr 27, 2018 | 703.14 | 703.14 | 686.10 | 694.99 | 125,060 | +1.44(+0.21%) |
Apr 26, 2018 | 696.90 | 703.62 | 679.88 | 693.55 | 145,014 | +10.07(+1.47%) |
Apr 25, 2018 | 682.04 | 701.65 | 671.49 | 683.48 | 139,014 | -24.94(-3.52%) |
Apr 24, 2018 | 695.95 | 713.69 | 690.81 | 708.42 | 168,178 | +21.58(+3.14%) |
Apr 23, 2018 | 702.66 | 706.02 | 682.52 | 686.83 | 193,986 | -44.13(-6.04%) |
Apr 20, 2018 | 740.07 | 742.47 | 720.89 | 730.96 | 211,812 | -37.89(-4.93%) |
Apr 19, 2018 | 766.45 | 787.08 | 739.11 | 768.85 | 205,969 | +9.59(+1.26%) |
Apr 18, 2018 | 762.13 | 785.64 | 756.86 | 759.26 | 228,902 | +16.31(+2.19%) |
Apr 17, 2018 | 720.89 | 751.83 | 716.14 | 742.95 | 133,356 | +15.35(+2.11%) |
Apr 16, 2018 | 741.03 | 741.03 | 715.45 | 727.60 | 148,697 | -1.92(-0.26%) |
Apr 13, 2018 | 712.73 | 742.66 | 710.82 | 729.52 | 196,280 | +36.93(+5.33%) |
Apr 12, 2018 | 700.26 | 711.77 | 691.15 | 692.59 | 167,897 | -32.13(-4.43%) |
Apr 11, 2018 | 700.26 | 753.50 | 697.87 | 724.72 | 356,051 | +47.00(+6.94%) |
Apr 10, 2018 | 672.92 | 690.67 | 666.31 | 677.72 | 153,076 | +16.31(+2.47%) |
Apr 09, 2018 | 660.93 | 680.60 | 644.62 | 661.41 | 161,179 | -1.92(-0.29%) |
Apr 06, 2018 | 662.37 | 666.21 | 652.30 | 663.33 | 209,566 | +18.23(+2.83%) |
Apr 05, 2018 | 623.52 | 646.06 | 623.04 | 645.11 | 160,296 | +9.11(+1.43%) |
Apr 04, 2018 | 667.65 | 668.13 | 629.28 | 635.99 | 204,742 | -5.28(-0.82%) |
Apr 03, 2018 | 654.70 | 657.57 | 633.59 | 641.27 | 178,665 | -29.74(-4.43%) |