Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 197.79 | 199.05 | 196.06 | 197.04 | 5,809 | -4.70(-2.33%) |
May 30, 2019 | 201.84 | 203.00 | 200.40 | 201.75 | 2,788 | +0.96(+0.48%) |
May 29, 2019 | 199.24 | 201.84 | 198.66 | 200.78 | 3,522 | -1.64(-0.81%) |
May 28, 2019 | 204.93 | 207.14 | 201.17 | 202.42 | 2,921 | +3.08(+1.55%) |
May 24, 2019 | 207.85 | 207.91 | 199.09 | 199.34 | 5,954 | -2.22(-1.10%) |
May 23, 2019 | 200.88 | 204.35 | 196.73 | 201.55 | 7,357 | -12.43(-5.81%) |
May 22, 2019 | 217.46 | 218.81 | 212.60 | 213.99 | 5,177 | -5.69(-2.59%) |
May 21, 2019 | 217.46 | 221.89 | 216.22 | 219.68 | 7,388 | +8.87(+4.21%) |
May 20, 2019 | 217.94 | 218.84 | 209.55 | 210.81 | 15,307 | -20.15(-8.72%) |
May 17, 2019 | 235.39 | 236.98 | 229.41 | 230.95 | 9,326 | -20.34(-8.09%) |
May 16, 2019 | 251.19 | 255.34 | 247.44 | 251.29 | 6,023 | +3.21(+1.29%) |
May 15, 2019 | 245.22 | 250.52 | 243.77 | 248.08 | 5,296 | +3.05(+1.25%) |
May 14, 2019 | 240.59 | 246.86 | 237.22 | 245.03 | 11,115 | +9.64(+4.09%) |
May 13, 2019 | 237.41 | 240.98 | 234.42 | 235.39 | 20,150 | -22.94(-8.88%) |
May 10, 2019 | 261.12 | 266.04 | 249.94 | 258.33 | 12,947 | -2.22(-0.85%) |
May 09, 2019 | 254.86 | 263.15 | 246.76 | 260.55 | 14,632 | -4.53(-1.71%) |
May 08, 2019 | 264.50 | 267.77 | 259.49 | 265.07 | 8,601 | -0.68(-0.25%) |
May 07, 2019 | 277.51 | 279.04 | 261.61 | 265.75 | 18,658 | -19.08(-6.70%) |
May 06, 2019 | 269.89 | 286.28 | 269.61 | 284.83 | 23,033 | -18.12(-5.98%) |
May 03, 2019 | 296.02 | 303.82 | 295.25 | 302.96 | 11,640 | +10.02(+3.42%) |
May 02, 2019 | 292.06 | 298.23 | 287.70 | 292.93 | 4,566 | +1.09(+0.37%) |
May 01, 2019 | 293.32 | 302.57 | 291.78 | 291.84 | 10,295 | -0.22(-0.08%) |
Apr 30, 2019 | 289.37 | 295.83 | 289.37 | 292.06 | 4,755 | +0.77(+0.26%) |
Apr 29, 2019 | 287.05 | 292.54 | 286.67 | 291.29 | 3,235 | +4.14(+1.44%) |
Apr 26, 2019 | 284.64 | 287.24 | 281.48 | 287.15 | 7,884 | +0.96(+0.34%) |
Apr 25, 2019 | 286.57 | 286.96 | 278.22 | 286.19 | 10,084 | -3.95(-1.36%) |
Apr 24, 2019 | 297.46 | 297.46 | 287.44 | 290.14 | 4,676 | -7.30(-2.45%) |
Apr 23, 2019 | 291.20 | 298.12 | 291.20 | 297.44 | 2,404 | +5.95(+2.04%) |
Apr 22, 2019 | 286.28 | 292.45 | 285.32 | 291.49 | 4,296 | -1.83(-0.62%) |
Apr 18, 2019 | 290.71 | 293.98 | 288.02 | 293.32 | 5,581 | +1.24(+0.42%) |
Apr 17, 2019 | 294.48 | 294.67 | 290.04 | 292.08 | 7,360 | +3.48(+1.21%) |
Apr 16, 2019 | 290.04 | 290.81 | 286.54 | 288.60 | 11,889 | +5.88(+2.08%) |
Apr 15, 2019 | 293.41 | 293.99 | 279.34 | 282.71 | 15,058 | -13.69(-4.62%) |
Apr 12, 2019 | 297.46 | 300.21 | 294.67 | 296.40 | 9,409 | +10.31(+3.60%) |
Apr 11, 2019 | 290.52 | 292.45 | 284.83 | 286.09 | 7,990 | -8.58(-2.91%) |
Apr 10, 2019 | 296.60 | 297.27 | 291.29 | 294.67 | 4,542 | -1.45(-0.49%) |
Apr 09, 2019 | 298.33 | 299.97 | 295.63 | 296.11 | 5,090 | -2.31(-0.78%) |
Apr 08, 2019 | 295.63 | 300.93 | 291.75 | 298.43 | 8,279 | -0.96(-0.32%) |
Apr 05, 2019 | 293.99 | 301.32 | 293.51 | 299.39 | 15,022 | +8.29(+2.85%) |
Apr 04, 2019 | 289.75 | 293.22 | 285.99 | 291.10 | 10,976 | +0.87(+0.30%) |
Apr 03, 2019 | 291.97 | 296.11 | 288.60 | 290.23 | 11,474 | +5.98(+2.10%) |
Apr 02, 2019 | 285.99 | 288.31 | 281.85 | 284.26 | 8,686 | -4.24(-1.47%) |
Apr 01, 2019 | 285.61 | 290.43 | 280.11 | 288.50 | 17,348 | +13.69(+4.98%) |
Mar 29, 2019 | 266.14 | 274.81 | 265.46 | 274.81 | 16,329 | +15.23(+5.87%) |
Mar 28, 2019 | 258.04 | 259.58 | 253.56 | 259.58 | 8,128 | +4.15(+1.62%) |
Mar 27, 2019 | 259.19 | 259.39 | 252.89 | 255.44 | 10,155 | +2.22(+0.88%) |
Mar 26, 2019 | 256.69 | 258.13 | 251.58 | 253.22 | 4,777 | -1.25(-0.49%) |
Mar 25, 2019 | 246.18 | 254.66 | 244.45 | 254.47 | 8,372 | +4.63(+1.85%) |
Mar 22, 2019 | 262.95 | 262.95 | 249.41 | 249.85 | 13,424 | -18.60(-6.93%) |
Mar 21, 2019 | 259.49 | 268.45 | 259.19 | 268.45 | 7,304 | +2.12(+0.80%) |
Mar 20, 2019 | 271.24 | 271.24 | 258.23 | 266.33 | 13,005 | -9.83(-3.56%) |
Mar 19, 2019 | 279.34 | 281.37 | 273.94 | 276.16 | 9,664 | -2.46(-0.88%) |
Mar 18, 2019 | 279.25 | 281.47 | 275.59 | 278.62 | 9,911 | +7.08(+2.61%) |
Mar 15, 2019 | 267.31 | 272.35 | 266.92 | 271.55 | 8,821 | +12.43(+4.80%) |
Mar 14, 2019 | 260.17 | 261.33 | 256.22 | 259.11 | 7,387 | -6.36(-2.40%) |
Mar 13, 2019 | 267.50 | 269.62 | 264.99 | 265.47 | 9,977 | -5.20(-1.92%) |
Mar 12, 2019 | 273.76 | 274.05 | 265.51 | 270.68 | 4,952 | -2.31(-0.85%) |
Mar 11, 2019 | 263.84 | 274.44 | 263.84 | 272.99 | 13,570 | +17.83(+6.99%) |
Mar 08, 2019 | 242.25 | 257.13 | 242.06 | 255.16 | 14,974 | -7.90(-3.00%) |
Mar 07, 2019 | 278.77 | 279.45 | 260.56 | 263.06 | 29,314 | -23.80(-8.30%) |
Mar 06, 2019 | 294.86 | 295.92 | 285.71 | 286.87 | 17,458 | -7.23(-2.46%) |
Mar 05, 2019 | 283.20 | 295.92 | 280.99 | 294.09 | 22,938 | +17.92(+6.49%) |
Mar 04, 2019 | 281.08 | 281.86 | 267.31 | 276.17 | 11,325 | +5.40(+1.99%) |
Mar 01, 2019 | 280.99 | 282.38 | 270.29 | 270.77 | 12,307 | -3.95(-1.44%) |
Feb 28, 2019 | 279.45 | 281.56 | 269.04 | 274.73 | 7,372 | -1.93(-0.70%) |
Feb 27, 2019 | 273.57 | 278.28 | 271.16 | 276.65 | 5,076 | +0.39(+0.14%) |
Feb 26, 2019 | 272.22 | 278.10 | 267.69 | 276.27 | 9,442 | -4.43(-1.58%) |
Feb 25, 2019 | 286.87 | 287.73 | 277.53 | 280.70 | 28,039 | +14.84(+5.58%) |
Feb 22, 2019 | 254.87 | 266.82 | 252.95 | 265.86 | 18,804 | +17.54(+7.06%) |
Feb 21, 2019 | 256.22 | 256.22 | 246.22 | 248.32 | 5,257 | -5.49(-2.16%) |
Feb 20, 2019 | 251.69 | 259.21 | 251.50 | 253.81 | 10,801 | +5.01(+2.01%) |
Feb 19, 2019 | 240.42 | 251.02 | 240.42 | 248.80 | 7,675 | +5.97(+2.46%) |
Feb 15, 2019 | 250.92 | 252.27 | 242.06 | 242.83 | 8,551 | -9.25(-3.67%) |
Feb 14, 2019 | 247.46 | 252.47 | 246.20 | 252.08 | 5,132 | +1.83(+0.73%) |
Feb 13, 2019 | 254.78 | 256.22 | 249.57 | 250.25 | 9,695 | +0.67(+0.27%) |
Feb 12, 2019 | 249.48 | 253.14 | 248.13 | 249.57 | 7,247 | +5.49(+2.25%) |
Feb 11, 2019 | 243.89 | 249.48 | 243.02 | 244.08 | 7,651 | +8.58(+3.64%) |
Feb 08, 2019 | 228.86 | 237.63 | 227.41 | 235.51 | 6,299 | +4.14(+1.79%) |
Feb 07, 2019 | 240.90 | 241.54 | 227.89 | 231.36 | 12,443 | -14.84(-6.03%) |
Feb 06, 2019 | 253.81 | 254.68 | 245.72 | 246.20 | 7,380 | -8.38(-3.29%) |
Feb 05, 2019 | 246.78 | 254.59 | 246.78 | 254.59 | 8,480 | +12.33(+5.09%) |
Feb 04, 2019 | 240.32 | 245.24 | 236.49 | 242.25 | 3,099 | +3.47(+1.45%) |
Feb 01, 2019 | 242.83 | 244.56 | 237.34 | 238.78 | 6,143 | -3.76(-1.55%) |
Jan 31, 2019 | 232.90 | 244.76 | 232.71 | 242.54 | 12,539 | +11.76(+5.09%) |
Jan 30, 2019 | 231.36 | 231.84 | 224.81 | 230.78 | 6,967 | +7.32(+3.28%) |
Jan 29, 2019 | 228.18 | 228.18 | 221.53 | 223.46 | 3,605 | -2.22(-0.98%) |
Jan 28, 2019 | 223.46 | 227.41 | 219.22 | 225.68 | 5,405 | -5.59(-2.42%) |
Jan 25, 2019 | 224.81 | 233.10 | 222.59 | 231.27 | 22,561 | +14.07(+6.48%) |
Jan 24, 2019 | 213.25 | 217.80 | 212.86 | 217.20 | 3,785 | +6.26(+2.97%) |
Jan 23, 2019 | 214.50 | 214.50 | 208.20 | 210.93 | 5,324 | +3.95(+1.91%) |
Jan 22, 2019 | 213.73 | 214.40 | 204.28 | 206.98 | 12,354 | -15.13(-6.81%) |
Jan 18, 2019 | 219.61 | 225.77 | 217.00 | 222.11 | 18,389 | +10.12(+4.77%) |
Jan 17, 2019 | 208.33 | 217.49 | 205.83 | 211.99 | 6,969 | +2.41(+1.15%) |
Jan 16, 2019 | 202.94 | 210.93 | 202.94 | 209.59 | 7,538 | +8.00(+3.97%) |
Jan 15, 2019 | 200.04 | 204.38 | 199.15 | 201.59 | 4,992 | +6.84(+3.51%) |
Jan 14, 2019 | 198.41 | 198.41 | 193.20 | 194.75 | 5,890 | -11.47(-5.56%) |
Jan 11, 2019 | 209.20 | 209.30 | 203.22 | 206.21 | 10,564 | -6.94(-3.25%) |
Jan 10, 2019 | 205.34 | 214.21 | 203.71 | 213.15 | 6,988 | +1.06(+0.50%) |
Jan 09, 2019 | 204.48 | 215.17 | 203.75 | 212.09 | 17,601 | +13.39(+6.74%) |
Jan 08, 2019 | 201.20 | 201.88 | 191.28 | 198.70 | 9,486 | +0.68(+0.34%) |
Jan 07, 2019 | 192.72 | 198.60 | 189.25 | 198.02 | 5,854 | +8.96(+4.74%) |
Jan 04, 2019 | 178.07 | 192.34 | 176.82 | 189.06 | 12,038 | +21.39(+12.76%) |
Jan 03, 2019 | 176.73 | 176.73 | 167.09 | 167.67 | 6,435 | -12.91(-7.15%) |
Jan 02, 2019 | 174.61 | 182.70 | 171.90 | 180.58 | 8,443 | +0.39(+0.21%) |
Dec 31, 2018 | 189.73 | 192.14 | 179.71 | 180.19 | 6,153 | -5.88(-3.16%) |
Dec 28, 2018 | 185.30 | 188.87 | 180.39 | 186.07 | 12,017 | +0.77(+0.42%) |
Dec 27, 2018 | 175.18 | 185.50 | 175.18 | 185.30 | 6,623 | -0.28(-0.15%) |
Dec 26, 2018 | 180.59 | 186.63 | 171.57 | 185.58 | 10,506 | +10.26(+5.85%) |
Dec 24, 2018 | 172.64 | 181.17 | 171.49 | 175.32 | 5,967 | -1.63(-0.92%) |
Dec 21, 2018 | 185.77 | 188.65 | 175.32 | 176.95 | 5,862 | -2.68(-1.49%) |
Dec 20, 2018 | 183.95 | 185.67 | 176.85 | 179.63 | 8,134 | -3.64(-1.99%) |
Dec 19, 2018 | 194.11 | 198.61 | 179.16 | 183.28 | 7,863 | -12.08(-6.18%) |
Dec 18, 2018 | 200.34 | 202.06 | 194.57 | 195.35 | 8,471 | -4.58(-2.29%) |
Dec 17, 2018 | 210.50 | 210.50 | 197.27 | 199.94 | 10,053 | -14.30(-6.67%) |
Dec 14, 2018 | 214.62 | 220.76 | 211.07 | 214.24 | 4,454 | -9.11(-4.08%) |
Dec 13, 2018 | 231.21 | 231.21 | 221.91 | 223.34 | 3,500 | -3.55(-1.56%) |
Dec 12, 2018 | 227.28 | 231.97 | 224.12 | 226.89 | 6,555 | +8.63(+3.95%) |
Dec 11, 2018 | 223.15 | 224.24 | 215.83 | 218.26 | 6,235 | +5.46(+2.57%) |
Dec 10, 2018 | 210.31 | 217.02 | 204.56 | 212.80 | 14,046 | -2.78(-1.29%) |
Dec 07, 2018 | 225.74 | 228.62 | 213.57 | 215.58 | 6,363 | -7.96(-3.56%) |
Dec 06, 2018 | 209.44 | 224.30 | 207.34 | 223.54 | 10,649 | -5.18(-2.26%) |
Dec 04, 2018 | 245.39 | 245.68 | 228.04 | 228.71 | 11,819 | -16.68(-6.80%) |
Dec 03, 2018 | 253.16 | 254.02 | 243.06 | 245.39 | 27,821 | +14.57(+6.31%) |
Nov 30, 2018 | 220.47 | 231.97 | 217.50 | 230.82 | 13,697 | +11.69(+5.34%) |
Nov 29, 2018 | 221.62 | 225.40 | 214.72 | 219.13 | 12,471 | -13.13(-5.65%) |
Nov 28, 2018 | 230.63 | 232.26 | 219.20 | 232.26 | 10,703 | +11.50(+5.21%) |
Nov 27, 2018 | 217.59 | 222.29 | 212.49 | 220.76 | 2,911 | -0.38(-0.17%) |
Nov 26, 2018 | 217.40 | 223.39 | 216.63 | 221.14 | 10,152 | +11.12(+5.29%) |
Nov 23, 2018 | 213.85 | 215.96 | 209.73 | 210.02 | 4,652 | -14.57(-6.49%) |
Nov 21, 2018 | 224.59 | 224.59 | 224.59 | 0 | +17.28(+8.34%) | |
Nov 20, 2018 | 206.09 | 211.22 | 201.39 | 207.31 | 13,272 | -11.24(-5.14%) |
Nov 19, 2018 | 226.99 | 226.99 | 216.59 | 218.55 | 8,294 | -13.71(-5.90%) |
Nov 16, 2018 | 232.45 | 234.42 | 225.26 | 232.26 | 14,041 | -4.51(-1.90%) |
Nov 15, 2018 | 226.51 | 238.20 | 225.26 | 236.76 | 13,070 | +15.24(+6.88%) |
Nov 14, 2018 | 219.51 | 225.93 | 217.11 | 221.52 | 11,347 | +10.06(+4.76%) |
Nov 13, 2018 | 206.95 | 217.11 | 206.09 | 211.46 | 14,299 | +11.89(+5.96%) |
Nov 12, 2018 | 207.91 | 207.91 | 196.60 | 199.57 | 8,673 | -9.78(-4.67%) |
Nov 09, 2018 | 214.62 | 214.62 | 205.80 | 209.35 | 12,299 | -19.94(-8.70%) |
Nov 08, 2018 | 245.49 | 245.49 | 228.43 | 229.29 | 26,263 | -27.32(-10.65%) |
Nov 07, 2018 | 254.59 | 257.37 | 248.04 | 256.61 | 11,036 | +11.79(+4.82%) |
Nov 06, 2018 | 244.43 | 252.29 | 241.80 | 244.82 | 9,033 | +2.30(+0.95%) |
Nov 05, 2018 | 245.49 | 249.32 | 237.68 | 242.52 | 8,680 | -3.36(-1.36%) |
Nov 02, 2018 | 265.52 | 266.77 | 239.74 | 245.87 | 24,588 | -6.13(-2.43%) |
Nov 01, 2018 | 224.97 | 252.87 | 219.93 | 252.00 | 35,387 | +33.93(+15.56%) |
Oct 31, 2018 | 209.06 | 219.51 | 207.91 | 218.07 | 10,546 | +18.12(+9.06%) |
Oct 30, 2018 | 195.55 | 199.96 | 189.41 | 199.96 | 7,445 | +4.22(+2.15%) |
Oct 29, 2018 | 211.17 | 213.47 | 191.23 | 195.74 | 8,082 | -14.19(-6.76%) |
Oct 26, 2018 | 196.41 | 215.20 | 196.41 | 209.93 | 7,219 | -3.07(-1.44%) |
Oct 25, 2018 | 204.75 | 214.33 | 203.83 | 212.99 | 8,434 | +16.10(+8.18%) |
Oct 24, 2018 | 217.88 | 217.88 | 196.89 | 196.89 | 9,906 | -24.54(-11.08%) |
Oct 23, 2018 | 210.50 | 223.54 | 206.38 | 221.43 | 11,695 | -11.70(-5.02%) |
Oct 22, 2018 | 235.81 | 237.53 | 229.85 | 233.12 | 10,446 | +16.39(+7.56%) |
Oct 19, 2018 | 228.04 | 228.62 | 215.10 | 216.73 | 8,658 | +0.38(+0.18%) |
Oct 18, 2018 | 228.04 | 228.04 | 214.53 | 216.35 | 9,202 | -17.25(-7.39%) |
Oct 17, 2018 | 245.10 | 245.10 | 233.42 | 233.60 | 5,892 | -13.23(-5.36%) |
Oct 16, 2018 | 238.20 | 246.93 | 235.81 | 246.83 | 6,778 | +9.39(+3.96%) |
Oct 15, 2018 | 234.94 | 239.97 | 231.01 | 237.44 | 4,978 | -11.02(-4.44%) |
Oct 12, 2018 | 241.94 | 249.23 | 239.64 | 248.46 | 13,885 | +22.05(+9.74%) |
Oct 11, 2018 | 216.83 | 230.05 | 215.68 | 226.41 | 10,153 | -1.05(-0.46%) |
Oct 10, 2018 | 242.42 | 242.42 | 226.99 | 227.47 | 17,584 | -18.60(-7.56%) |
Oct 09, 2018 | 249.23 | 252.49 | 245.87 | 246.06 | 7,699 | -8.24(-3.24%) |
Oct 08, 2018 | 247.88 | 255.03 | 242.80 | 254.31 | 12,626 | -3.93(-1.52%) |
Oct 05, 2018 | 265.71 | 267.53 | 251.67 | 258.24 | 15,658 | -7.67(-2.88%) |
Oct 04, 2018 | 283.64 | 283.64 | 261.56 | 265.90 | 30,251 | -23.58(-8.15%) |
Oct 03, 2018 | 290.92 | 293.13 | 288.62 | 289.49 | 5,419 | +3.64(+1.27%) |
Oct 02, 2018 | 292.17 | 294.76 | 280.87 | 285.84 | 7,409 | -16.29(-5.39%) |
Oct 01, 2018 | 308.56 | 310.76 | 302.14 | 302.14 | 3,079 | -2.88(-0.94%) |
Sep 28, 2018 | 307.22 | 310.09 | 303.86 | 305.01 | 7,657 | -7.86(-2.51%) |
Sep 27, 2018 | 313.74 | 315.18 | 307.03 | 312.87 | 8,967 | -0.77(-0.24%) |
Sep 26, 2018 | 309.71 | 320.16 | 308.56 | 313.64 | 8,393 | +6.81(+2.22%) |
Sep 25, 2018 | 302.71 | 308.27 | 302.71 | 306.83 | 3,705 | +4.86(+1.61%) |
Sep 24, 2018 | 306.37 | 306.37 | 296.15 | 301.97 | 6,037 | -14.33(-4.53%) |
Sep 21, 2018 | 326.62 | 327.67 | 316.21 | 316.30 | 14,780 | +2.58(+0.82%) |
Sep 20, 2018 | 313.15 | 316.21 | 308.09 | 313.73 | 9,374 | +7.74(+2.53%) |
Sep 19, 2018 | 292.80 | 307.79 | 292.80 | 305.99 | 11,801 | +20.25(+7.09%) |
Sep 18, 2018 | 287.07 | 292.04 | 282.66 | 285.73 | 6,664 | +2.88(+1.02%) |
Sep 17, 2018 | 286.79 | 293.09 | 282.58 | 282.86 | 6,642 | -13.58(-4.58%) |
Sep 14, 2018 | 308.28 | 308.47 | 293.28 | 296.43 | 14,738 | -9.84(-3.21%) |
Sep 13, 2018 | 300.73 | 309.81 | 299.01 | 306.27 | 19,138 | +21.78(+7.66%) |
Sep 12, 2018 | 273.31 | 286.31 | 266.53 | 284.49 | 15,584 | +8.50(+3.08%) |
Sep 11, 2018 | 266.25 | 276.75 | 261.01 | 275.99 | 6,506 | +2.77(+1.01%) |
Sep 10, 2018 | 289.08 | 289.08 | 272.38 | 273.22 | 8,793 | -18.73(-6.41%) |
Sep 07, 2018 | 291.18 | 301.88 | 289.94 | 291.94 | 3,590 | -1.91(-0.65%) |
Sep 06, 2018 | 299.20 | 304.17 | 291.37 | 293.85 | 4,836 | -1.43(-0.49%) |
Sep 05, 2018 | 310.57 | 310.57 | 294.43 | 295.29 | 15,330 | -24.55(-7.68%) |
Sep 04, 2018 | 326.53 | 327.86 | 316.40 | 319.84 | 17,786 | -12.42(-3.74%) |
Aug 31, 2018 | 332.26 | 332.26 | 332.26 | 0 | +4.49(+1.37%) | |
Aug 30, 2018 | 343.82 | 343.91 | 324.82 | 327.77 | 9,114 | -24.55(-6.97%) |
Aug 29, 2018 | 350.50 | 353.26 | 343.05 | 352.32 | 9,709 | +1.53(+0.44%) |
Aug 28, 2018 | 363.88 | 364.26 | 348.69 | 350.79 | 11,456 | -7.45(-2.08%) |
Aug 27, 2018 | 350.03 | 359.87 | 349.74 | 358.24 | 16,109 | +20.35(+6.02%) |
Aug 24, 2018 | 336.56 | 339.61 | 335.12 | 337.89 | 7,672 | +6.88(+2.08%) |
Aug 23, 2018 | 352.61 | 355.08 | 330.35 | 331.02 | 13,621 | -15.28(-4.41%) |
Aug 22, 2018 | 343.91 | 348.02 | 343.44 | 346.30 | 4,918 | +6.50(+1.91%) |
Aug 21, 2018 | 340.19 | 344.01 | 337.51 | 339.81 | 8,853 | +7.93(+2.39%) |
Aug 20, 2018 | 322.80 | 335.31 | 322.80 | 331.88 | 17,735 | +12.13(+3.79%) |
Aug 17, 2018 | 310.48 | 323.09 | 304.36 | 319.74 | 44,006 | +9.27(+2.98%) |
Aug 16, 2018 | 307.13 | 316.59 | 307.13 | 310.48 | 27,361 | +9.36(+3.11%) |
Aug 15, 2018 | 290.80 | 301.20 | 289.46 | 301.12 | 17,142 | -21.21(-6.58%) |
Aug 14, 2018 | 340.00 | 340.00 | 319.93 | 322.32 | 23,273 | -31.14(-8.81%) |
Aug 13, 2018 | 364.07 | 366.37 | 351.56 | 353.47 | 7,614 | -17.58(-4.74%) |
Aug 10, 2018 | 370.18 | 372.29 | 363.78 | 371.04 | 8,206 | -5.83(-1.55%) |
Aug 09, 2018 | 384.04 | 385.47 | 376.11 | 376.87 | 6,014 | -0.00(-0.00%) |
Aug 08, 2018 | 392.25 | 392.25 | 374.69 | 376.87 | 6,198 | -12.90(-3.31%) |
Aug 07, 2018 | 387.38 | 395.40 | 384.23 | 389.77 | 8,398 | +7.74(+2.03%) |
Aug 06, 2018 | 380.02 | 385.47 | 377.83 | 382.03 | 12,842 | -0.57(-0.15%) |
Aug 03, 2018 | 390.82 | 391.20 | 380.21 | 382.60 | 30,314 | -8.88(-2.27%) |
Aug 02, 2018 | 385.28 | 391.68 | 382.03 | 391.49 | 11,457 | -9.27(-2.31%) |
Aug 01, 2018 | 398.84 | 415.46 | 398.84 | 400.75 | 13,137 | -8.88(-2.17%) |
Jul 31, 2018 | 408.68 | 414.34 | 398.37 | 409.64 | 15,351 | -3.06(-0.74%) |
Jul 30, 2018 | 436.96 | 436.96 | 407.35 | 412.69 | 11,672 | -26.75(-6.09%) |
Jul 27, 2018 | 458.98 | 460.27 | 431.71 | 439.44 | 5,307 | -16.34(-3.58%) |
Jul 26, 2018 | 452.82 | 464.00 | 452.11 | 455.78 | 2,079 | -19.49(-4.10%) |
Jul 25, 2018 | 448.90 | 475.27 | 447.85 | 475.27 | 3,191 | +27.51(+6.14%) |
Jul 24, 2018 | 457.40 | 466.62 | 446.32 | 447.75 | 2,860 | +1.62(+0.36%) |
Jul 23, 2018 | 448.42 | 449.76 | 439.92 | 446.13 | 3,542 | -5.73(-1.27%) |
Jul 20, 2018 | 449.67 | 457.98 | 449.57 | 451.86 | 2,505 | +3.73(+0.83%) |
Jul 19, 2018 | 456.93 | 462.56 | 447.71 | 448.14 | 4,298 | -22.74(-4.83%) |
Jul 18, 2018 | 472.98 | 476.06 | 466.57 | 470.87 | 2,351 | -5.16(-1.08%) |
Jul 17, 2018 | 464.28 | 477.46 | 459.79 | 476.03 | 1,972 | +4.20(+0.89%) |
Jul 16, 2018 | 467.15 | 473.26 | 467.15 | 471.83 | 2,297 | +1.62(+0.35%) |
Jul 13, 2018 | 481.10 | 482.43 | 469.51 | 470.20 | 1,844 | -10.03(-2.09%) |
Jul 12, 2018 | 471.83 | 480.24 | 468.49 | 480.24 | 4,245 | +23.79(+5.21%) |
Jul 11, 2018 | 448.23 | 464.27 | 447.09 | 456.45 | 6,817 | -13.74(-2.92%) |
Jul 10, 2018 | 483.87 | 483.87 | 463.61 | 470.19 | 5,609 | -16.55(-3.40%) |
Jul 09, 2018 | 486.16 | 488.25 | 477.66 | 486.73 | 7,761 | +15.95(+3.39%) |
Jul 06, 2018 | 448.14 | 471.92 | 448.14 | 470.78 | 5,852 | +19.78(+4.38%) |
Jul 05, 2018 | 458.07 | 458.55 | 442.69 | 451.00 | 10,164 | -8.69(-1.89%) |
Jul 03, 2018 | 459.70 | 459.70 | 459.70 | 0 | -5.06(-1.09%) | |
Jul 02, 2018 | 446.61 | 464.76 | 444.41 | 464.76 | 6,066 | -5.16(-1.10%) |
Jun 29, 2018 | 472.88 | 476.70 | 466.19 | 469.92 | 4,617 | +8.69(+1.88%) |
Jun 28, 2018 | 444.22 | 461.56 | 435.43 | 461.23 | 8,145 | +15.67(+3.52%) |
Jun 27, 2018 | 496.76 | 496.76 | 445.56 | 445.56 | 16,371 | -43.56(-8.91%) |
Jun 26, 2018 | 492.85 | 497.21 | 483.77 | 489.12 | 6,250 | +3.06(+0.63%) |
Jun 25, 2018 | 515.87 | 516.74 | 478.61 | 486.06 | 9,630 | -50.54(-9.42%) |
Jun 22, 2018 | 541.09 | 541.09 | 523.70 | 536.60 | 3,303 | +1.24(+0.23%) |
Jun 21, 2018 | 553.13 | 556.86 | 533.06 | 535.36 | 2,942 | -27.51(-4.89%) |
Jun 20, 2018 | 563.06 | 563.69 | 554.48 | 562.87 | 3,220 | +10.41(+1.88%) |
Jun 19, 2018 | 560.96 | 536.50 | 552.46 | 7,213 | -31.47(-5.39%) | |
Jun 18, 2018 | 573.30 | 584.56 | 561.58 | 583.93 | 3,819 | +0.51(+0.09%) |
Jun 15, 2018 | 586.66 | 590.76 | 583.41 | 3,679 | -7.35(-1.24%) | |
Jun 14, 2018 | 571.11 | 590.76 | 570.25 | 590.76 | 13,781 | +18.89(+3.30%) |
Jun 13, 2018 | 586.66 | 588.28 | 567.86 | 571.87 | 2,174 | -12.21(-2.09%) |
Jun 12, 2018 | 579.31 | 588.47 | 577.99 | 584.08 | 5,150 | +10.78(+1.88%) |
Jun 11, 2018 | 567.58 | 581.50 | 567.58 | 573.30 | 5,390 | +6.96(+1.23%) |
Jun 08, 2018 | 540.58 | 570.20 | 540.58 | 566.34 | 4,527 | +9.16(+1.64%) |
Jun 07, 2018 | 568.82 | 571.97 | 546.40 | 557.18 | 5,882 | -7.92(-1.40%) |
Jun 06, 2018 | 558.99 | 565.10 | 9,863 | +1.34(+0.24%) | ||
Jun 05, 2018 | 564.33 | 568.53 | 558.99 | 563.76 | 6,274 | +8.11(+1.46%) |
Jun 04, 2018 | 541.44 | 556.70 | 541.44 | 555.65 | 6,241 | +18.79(+3.50%) |