Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1167 | 1176 | 1144 | 1150 | 42,601 | -14.49(-1.24%) |
Jul 30, 2019 | 1148 | 1173 | 1147 | 1164 | 47,557 | +14.91(+1.30%) |
Jul 29, 2019 | 1151 | 1164 | 1146 | 1149 | 69,927 | -1.76(-0.15%) |
Jul 26, 2019 | 1152 | 1154 | 1142 | 1151 | 40,329 | -0.76(-0.07%) |
Jul 25, 2019 | 1142 | 1157 | 1136 | 1152 | 54,723 | +9.32(+0.82%) |
Jul 24, 2019 | 1126 | 1142 | 1111 | 1142 | 38,511 | +15.54(+1.38%) |
Jul 23, 2019 | 1139 | 1140 | 1120 | 1127 | 34,957 | -9.26(-0.82%) |
Jul 22, 2019 | 1146 | 1151 | 1136 | 1136 | 86,397 | -7.24(-0.63%) |
Jul 19, 2019 | 1151 | 1170 | 1139 | 1143 | 67,110 | -5.74(-0.50%) |
Jul 18, 2019 | 1148 | 1154 | 1146 | 1149 | 31,735 | -6.14(-0.53%) |
Jul 17, 2019 | 1155 | 1160 | 1144 | 1155 | 29,438 | -1.23(-0.11%) |
Jul 16, 2019 | 1163 | 1164 | 1153 | 1156 | 28,059 | -6.88(-0.59%) |
Jul 15, 2019 | 1161 | 1175 | 1156 | 1163 | 14,921 | -0.17(-0.01%) |
Jul 12, 2019 | 1152 | 1168 | 1147 | 1163 | 42,658 | +13.18(+1.15%) |
Jul 11, 2019 | 1155 | 1163 | 1148 | 1150 | 69,963 | -1.07(-0.09%) |
Jul 10, 2019 | 1153 | 1157 | 1146 | 1151 | 36,563 | +0.71(+0.06%) |
Jul 09, 2019 | 1143 | 1152 | 1136 | 1151 | 97,549 | +3.45(+0.30%) |
Jul 08, 2019 | 1149 | 1154 | 1144 | 1147 | 51,282 | -4.11(-0.36%) |
Jul 05, 2019 | 1134 | 1151 | 1125 | 1151 | 90,927 | +13.98(+1.23%) |
Jul 03, 2019 | 1135 | 1150 | 1133 | 1137 | 30,591 | +7.19(+0.64%) |
Jul 02, 2019 | 1117 | 1130 | 1117 | 1130 | 57,000 | +14.45(+1.30%) |
Jul 01, 2019 | 1108 | 1125 | 1103 | 1116 | 70,917 | +9.40(+0.85%) |
Jun 28, 2019 | 1087 | 1111 | 1083 | 1106 | 96,748 | +25.98(+2.40%) |
Jun 27, 2019 | 1051 | 1083 | 1049 | 1080 | 98,729 | +31.18(+2.97%) |
Jun 26, 2019 | 1070 | 1070 | 1045 | 1049 | 53,171 | -18.02(-1.69%) |
Jun 25, 2019 | 1077 | 1084 | 1063 | 1067 | 93,366 | -10.11(-0.94%) |
Jun 24, 2019 | 1093 | 1094 | 1074 | 1077 | 48,287 | -13.91(-1.27%) |
Jun 21, 2019 | 1099 | 1102 | 1085 | 1091 | 97,172 | -10.86(-0.99%) |
Jun 20, 2019 | 1100 | 1109 | 1096 | 1102 | 61,979 | +3.58(+0.33%) |
Jun 19, 2019 | 1089 | 1101 | 1077 | 1098 | 86,239 | +9.68(+0.89%) |
Jun 18, 2019 | 1100 | 1112 | 1085 | 1089 | 51,308 | -7.14(-0.65%) |
Jun 17, 2019 | 1074 | 1102 | 1068 | 1096 | 63,539 | +18.00(+1.67%) |
Jun 14, 2019 | 1078 | 1084 | 1066 | 1078 | 102,464 | -2.68(-0.25%) |
Jun 13, 2019 | 1101 | 1101 | 1074 | 1081 | 67,509 | -18.08(-1.65%) |
Jun 12, 2019 | 1098 | 1104 | 1091 | 1099 | 36,377 | -1.02(-0.09%) |
Jun 11, 2019 | 1104 | 1108 | 1094 | 1100 | 59,529 | -2.87(-0.26%) |
Jun 10, 2019 | 1119 | 1119 | 1087 | 1103 | 55,277 | -14.96(-1.34%) |
Jun 07, 2019 | 1113 | 1127 | 1105 | 1117 | 29,638 | +4.65(+0.42%) |
Jun 06, 2019 | 1102 | 1115 | 1102 | 1113 | 38,483 | +11.09(+1.01%) |
Jun 05, 2019 | 1089 | 1106 | 1089 | 1102 | 57,328 | +15.15(+1.39%) |
Jun 04, 2019 | 1075 | 1090 | 1072 | 1087 | 45,831 | +21.15(+1.99%) |
Jun 03, 2019 | 1053 | 1071 | 1053 | 1065 | 65,094 | +10.15(+0.96%) |
May 31, 2019 | 1058 | 1063 | 1051 | 1055 | 55,360 | -10.87(-1.02%) |
May 30, 2019 | 1061 | 1076 | 1052 | 1066 | 46,486 | +6.88(+0.65%) |
May 29, 2019 | 1072 | 1072 | 1049 | 1059 | 63,452 | -17.13(-1.59%) |
May 28, 2019 | 1066 | 1085 | 1061 | 1076 | 85,276 | +11.43(+1.07%) |
May 24, 2019 | 1078 | 1079 | 1065 | 1065 | 57,371 | -9.43(-0.88%) |
May 23, 2019 | 1067 | 1077 | 1065 | 1074 | 74,726 | +0.69(+0.06%) |
May 22, 2019 | 1073 | 1082 | 1067 | 1074 | 50,279 | -1.80(-0.17%) |
May 21, 2019 | 1065 | 1080 | 1059 | 1076 | 36,391 | +13.59(+1.28%) |
May 20, 2019 | 1070 | 1072 | 1061 | 1062 | 131,100 | -12.57(-1.17%) |
May 17, 2019 | 1059 | 1081 | 1059 | 1074 | 85,466 | +10.94(+1.03%) |
May 16, 2019 | 1049 | 1065 | 1049 | 1064 | 38,998 | +15.42(+1.47%) |
May 15, 2019 | 1037 | 1057 | 1037 | 1048 | 99,746 | +5.31(+0.51%) |
May 14, 2019 | 1018 | 1052 | 1018 | 1043 | 57,678 | +27.86(+2.74%) |
May 13, 2019 | 1018 | 1023 | 1007 | 1015 | 67,847 | -13.37(-1.30%) |
May 10, 2019 | 1032 | 1041 | 996.51 | 1028 | 74,757 | -8.80(-0.85%) |
May 09, 2019 | 1024 | 1045 | 1022 | 1037 | 129,168 | +8.26(+0.80%) |
May 08, 2019 | 1019 | 1039 | 1019 | 1029 | 133,217 | +10.11(+0.99%) |
May 07, 2019 | 1014 | 1023 | 1001 | 1019 | 62,123 | -0.44(-0.04%) |
May 06, 2019 | 1013 | 1020 | 1009 | 1019 | 98,968 | -0.45(-0.04%) |
May 03, 2019 | 996.85 | 1020 | 995.21 | 1020 | 96,070 | +26.04(+2.62%) |
May 02, 2019 | 985.06 | 995.27 | 979.90 | 993.62 | 78,933 | +7.48(+0.76%) |
May 01, 2019 | 999.21 | 1014 | 985.21 | 986.14 | 90,168 | -14.00(-1.40%) |
Apr 30, 2019 | 985.56 | 1004 | 985.55 | 1000 | 80,694 | +15.77(+1.60%) |
Apr 29, 2019 | 975.64 | 991.80 | 974.86 | 984.37 | 58,077 | +9.85(+1.01%) |
Apr 26, 2019 | 963.38 | 981.63 | 963.38 | 974.52 | 56,412 | +11.51(+1.20%) |
Apr 25, 2019 | 964.49 | 971.35 | 951.86 | 963.01 | 46,286 | +1.90(+0.20%) |
Apr 24, 2019 | 962.86 | 963.24 | 956.08 | 961.11 | 23,666 | -1.61(-0.17%) |
Apr 23, 2019 | 965.94 | 971.73 | 961.61 | 962.72 | 61,408 | -3.12(-0.32%) |
Apr 22, 2019 | 963.83 | 978.70 | 963.25 | 965.84 | 75,124 | -0.97(-0.10%) |
Apr 18, 2019 | 970.09 | 973.33 | 954.37 | 966.81 | 63,304 | +0.04(+0.00%) |
Apr 17, 2019 | 967.20 | 974.42 | 959.67 | 966.77 | 73,909 | +1.25(+0.13%) |
Apr 16, 2019 | 964.14 | 972.39 | 959.66 | 965.53 | 48,900 | +2.73(+0.28%) |
Apr 15, 2019 | 960.26 | 972.34 | 956.26 | 962.80 | 64,490 | +3.86(+0.40%) |
Apr 12, 2019 | 972.29 | 972.29 | 955.82 | 958.95 | 70,833 | -8.26(-0.85%) |
Apr 11, 2019 | 963.44 | 971.84 | 953.26 | 967.21 | 84,376 | +6.05(+0.63%) |
Apr 10, 2019 | 955.88 | 967.57 | 954.74 | 961.15 | 51,329 | +7.62(+0.80%) |
Apr 09, 2019 | 952.21 | 959.02 | 942.97 | 953.53 | 55,119 | -0.08(-0.01%) |
Apr 08, 2019 | 946.21 | 955.32 | 943.35 | 953.61 | 78,088 | +7.38(+0.78%) |
Apr 05, 2019 | 939.62 | 949.39 | 938.96 | 946.22 | 39,658 | +9.41(+1.00%) |
Apr 04, 2019 | 935.00 | 945.21 | 924.88 | 936.81 | 71,329 | +4.39(+0.47%) |
Apr 03, 2019 | 944.00 | 948.71 | 928.28 | 932.42 | 65,622 | -9.75(-1.04%) |
Apr 02, 2019 | 942.55 | 947.43 | 929.85 | 942.17 | 76,811 | +1.36(+0.14%) |
Apr 01, 2019 | 934.57 | 944.03 | 927.19 | 940.81 | 74,554 | +15.32(+1.65%) |
Mar 29, 2019 | 933.07 | 933.07 | 918.56 | 925.50 | 31,175 | -4.35(-0.47%) |
Mar 28, 2019 | 925.61 | 932.59 | 918.63 | 929.84 | 36,038 | +5.07(+0.55%) |
Mar 27, 2019 | 923.27 | 925.98 | 917.64 | 924.77 | 42,909 | +4.04(+0.44%) |
Mar 26, 2019 | 911.74 | 920.80 | 909.30 | 920.72 | 69,022 | +15.39(+1.70%) |
Mar 25, 2019 | 902.51 | 910.49 | 897.20 | 905.33 | 57,100 | -0.41(-0.04%) |
Mar 22, 2019 | 891.14 | 912.86 | 891.14 | 905.74 | 76,241 | +17.54(+1.97%) |
Mar 21, 2019 | 884.11 | 895.98 | 884.11 | 888.20 | 68,654 | +3.60(+0.41%) |
Mar 20, 2019 | 888.33 | 893.95 | 880.90 | 884.60 | 60,379 | -4.67(-0.52%) |
Mar 19, 2019 | 890.73 | 891.16 | 881.62 | 889.26 | 76,733 | +2.77(+0.31%) |
Mar 18, 2019 | 892.84 | 892.84 | 874.21 | 886.49 | 80,520 | -6.68(-0.75%) |
Mar 15, 2019 | 889.30 | 897.93 | 888.65 | 893.17 | 87,269 | +3.09(+0.35%) |
Mar 14, 2019 | 883.02 | 890.49 | 880.16 | 890.07 | 62,860 | +3.83(+0.43%) |
Mar 13, 2019 | 886.47 | 890.82 | 881.77 | 886.25 | 72,585 | +5.00(+0.57%) |
Mar 12, 2019 | 872.77 | 881.57 | 872.25 | 881.25 | 50,982 | +8.25(+0.95%) |
Mar 11, 2019 | 867.61 | 880.45 | 861.63 | 873.00 | 59,351 | +5.21(+0.60%) |
Mar 08, 2019 | 872.67 | 873.29 | 859.08 | 867.79 | 68,394 | -8.03(-0.92%) |
Mar 07, 2019 | 873.13 | 886.83 | 871.13 | 875.82 | 71,815 | +1.06(+0.12%) |
Mar 06, 2019 | 893.81 | 897.37 | 872.23 | 874.76 | 57,787 | -17.36(-1.95%) |
Mar 05, 2019 | 896.95 | 898.22 | 886.11 | 892.12 | 60,407 | -4.76(-0.53%) |
Mar 04, 2019 | 896.39 | 898.17 | 879.30 | 896.88 | 56,255 | +2.54(+0.28%) |
Mar 01, 2019 | 899.85 | 910.13 | 882.01 | 894.35 | 66,273 | -0.60(-0.07%) |
Feb 28, 2019 | 899.67 | 902.41 | 880.93 | 894.95 | 58,892 | -14.73(-1.62%) |
Feb 27, 2019 | 904.57 | 914.76 | 899.84 | 909.68 | 30,718 | +4.42(+0.49%) |
Feb 26, 2019 | 906.21 | 911.05 | 900.61 | 905.26 | 25,120 | -2.35(-0.26%) |
Feb 25, 2019 | 908.68 | 910.05 | 890.43 | 907.61 | 34,372 | +1.23(+0.14%) |
Feb 22, 2019 | 908.16 | 911.93 | 902.25 | 906.38 | 46,126 | +0.11(+0.01%) |
Feb 21, 2019 | 890.23 | 908.76 | 886.91 | 906.27 | 55,918 | +15.96(+1.79%) |
Feb 20, 2019 | 877.01 | 891.85 | 874.87 | 890.30 | 36,915 | +11.34(+1.29%) |
Feb 19, 2019 | 879.81 | 891.55 | 876.43 | 878.97 | 22,675 | -0.85(-0.10%) |
Feb 15, 2019 | 863.75 | 881.98 | 862.93 | 879.81 | 79,104 | +18.79(+2.18%) |
Feb 14, 2019 | 846.08 | 865.57 | 846.08 | 861.02 | 29,931 | +13.26(+1.56%) |
Feb 13, 2019 | 854.36 | 854.36 | 846.59 | 847.76 | 37,293 | -5.26(-0.62%) |
Feb 12, 2019 | 852.14 | 856.21 | 845.37 | 853.02 | 31,709 | +4.46(+0.53%) |
Feb 11, 2019 | 863.84 | 864.42 | 842.44 | 848.56 | 56,104 | -12.45(-1.45%) |
Feb 08, 2019 | 855.50 | 864.59 | 849.53 | 861.01 | 35,175 | +3.46(+0.40%) |
Feb 07, 2019 | 848.84 | 858.70 | 845.37 | 857.55 | 25,111 | +6.10(+0.72%) |
Feb 06, 2019 | 847.41 | 857.24 | 840.50 | 851.45 | 48,240 | +3.07(+0.36%) |
Feb 05, 2019 | 846.89 | 849.38 | 833.92 | 848.38 | 24,502 | +5.63(+0.67%) |
Feb 04, 2019 | 842.34 | 849.60 | 836.37 | 842.75 | 32,616 | +2.36(+0.28%) |
Feb 01, 2019 | 832.13 | 843.32 | 825.25 | 840.39 | 32,625 | +8.23(+0.99%) |
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%) |