Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 677.91 | 689.36 | 670.00 | 688.04 | 591,622 | +10.14(+1.50%) |
Apr 29, 2019 | 680.35 | 680.50 | 669.12 | 677.90 | 634,919 | +1.11(+0.16%) |
Apr 26, 2019 | 682.00 | 689.31 | 674.58 | 676.79 | 766,200 | -1.28(-0.19%) |
Apr 25, 2019 | 711.01 | 713.55 | 658.50 | 678.07 | 2,333,338 | -31.68(-4.46%) |
Apr 24, 2019 | 705.96 | 714.29 | 698.79 | 709.75 | 1,180,269 | +7.29(+1.04%) |
Apr 23, 2019 | 701.90 | 704.64 | 696.00 | 702.46 | 526,165 | +0.79(+0.11%) |
Apr 22, 2019 | 699.00 | 702.84 | 692.00 | 701.67 | 463,354 | +1.67(+0.24%) |
Apr 18, 2019 | 695.00 | 700.00 | 687.00 | 700.00 | 644,200 | +11.79(+1.71%) |
Apr 17, 2019 | 699.41 | 699.94 | 686.50 | 688.21 | 865,847 | -18.27(-2.59%) |
Apr 16, 2019 | 716.65 | 716.65 | 704.76 | 706.48 | 444,423 | -5.79(-0.81%) |
Apr 15, 2019 | 712.19 | 714.49 | 708.35 | 712.27 | 271,872 | -0.17(-0.02%) |
Apr 12, 2019 | 707.50 | 715.25 | 707.50 | 712.44 | 417,200 | +4.91(+0.69%) |
Apr 11, 2019 | 711.84 | 713.02 | 705.18 | 707.53 | 781,707 | -11.32(-1.57%) |
Apr 10, 2019 | 711.00 | 719.44 | 711.00 | 718.85 | 460,411 | +8.18(+1.15%) |
Apr 09, 2019 | 713.08 | 721.21 | 709.89 | 710.67 | 507,398 | -4.01(-0.56%) |
Apr 08, 2019 | 708.00 | 716.49 | 707.85 | 714.68 | 557,634 | +6.31(+0.89%) |
Apr 05, 2019 | 703.45 | 709.68 | 701.08 | 708.37 | 791,000 | +4.99(+0.71%) |
Apr 04, 2019 | 704.99 | 708.86 | 695.37 | 703.38 | 540,948 | -2.26(-0.32%) |
Apr 03, 2019 | 704.59 | 707.66 | 701.32 | 705.64 | 420,190 | +0.84(+0.12%) |
Apr 02, 2019 | 703.00 | 707.76 | 698.03 | 704.80 | 565,153 | -0.94(-0.13%) |
Apr 01, 2019 | 712.15 | 715.62 | 696.96 | 705.74 | 697,499 | -4.57(-0.64%) |
Mar 29, 2019 | 704.82 | 711.49 | 701.20 | 710.31 | 756,200 | +7.80(+1.11%) |
Mar 28, 2019 | 697.32 | 703.16 | 694.01 | 702.51 | 488,019 | +4.64(+0.66%) |
Mar 27, 2019 | 689.95 | 701.99 | 689.95 | 697.87 | 693,631 | +9.05(+1.31%) |
Mar 26, 2019 | 679.99 | 692.75 | 678.58 | 688.82 | 719,107 | +10.82(+1.60%) |
Mar 25, 2019 | 669.99 | 679.00 | 657.56 | 678.00 | 682,306 | +6.54(+0.97%) |
Mar 22, 2019 | 675.40 | 679.24 | 666.85 | 671.46 | 609,500 | +1.01(+0.15%) |
Mar 21, 2019 | 668.09 | 680.00 | 667.81 | 670.45 | 606,046 | +4.66(+0.70%) |
Mar 20, 2019 | 664.66 | 670.81 | 661.93 | 665.79 | 338,898 | -0.07(-0.01%) |
Mar 19, 2019 | 657.00 | 671.99 | 653.03 | 665.86 | 869,805 | +10.06(+1.53%) |
Mar 18, 2019 | 643.36 | 656.59 | 641.06 | 655.80 | 836,939 | +16.80(+2.63%) |
Mar 15, 2019 | 643.57 | 646.54 | 637.47 | 639.00 | 593,600 | -3.39(-0.53%) |
Mar 14, 2019 | 637.07 | 642.93 | 635.40 | 642.39 | 434,102 | +5.32(+0.84%) |
Mar 13, 2019 | 633.50 | 641.64 | 633.01 | 637.07 | 462,333 | +6.08(+0.96%) |
Mar 12, 2019 | 618.34 | 635.60 | 618.34 | 630.99 | 816,903 | +14.11(+2.29%) |
Mar 11, 2019 | 615.82 | 618.51 | 613.24 | 616.88 | 570,803 | +0.44(+0.07%) |
Mar 08, 2019 | 607.91 | 616.81 | 604.64 | 616.44 | 600,100 | +6.91(+1.13%) |
Mar 07, 2019 | 614.42 | 614.87 | 607.13 | 609.53 | 434,719 | -3.88(-0.63%) |
Mar 06, 2019 | 616.01 | 619.21 | 611.08 | 613.41 | 272,775 | -2.60(-0.42%) |
Mar 05, 2019 | 618.48 | 622.00 | 613.48 | 616.01 | 339,891 | -2.84(-0.46%) |
Mar 04, 2019 | 612.40 | 622.49 | 612.23 | 618.85 | 727,523 | +7.22(+1.18%) |
Mar 01, 2019 | 610.10 | 613.70 | 604.79 | 611.63 | 502,000 | +4.10(+0.67%) |
Feb 28, 2019 | 599.59 | 609.60 | 598.25 | 607.53 | 660,812 | +8.25(+1.38%) |
Feb 27, 2019 | 597.40 | 602.00 | 595.43 | 599.28 | 373,669 | -0.22(-0.04%) |
Feb 26, 2019 | 595.00 | 601.75 | 594.66 | 599.50 | 414,378 | +2.84(+0.48%) |
Feb 25, 2019 | 601.00 | 604.37 | 594.15 | 596.66 | 478,607 | -3.56(-0.59%) |
Feb 22, 2019 | 600.59 | 602.20 | 595.76 | 600.22 | 280,300 | -0.97(-0.16%) |
Feb 21, 2019 | 597.73 | 606.63 | 592.73 | 601.19 | 467,184 | +3.45(+0.58%) |
Feb 20, 2019 | 598.41 | 600.52 | 594.21 | 597.74 | 387,014 | -1.72(-0.29%) |
Feb 19, 2019 | 606.14 | 609.24 | 599.02 | 599.46 | 487,809 | -6.43(-1.06%) |
Feb 15, 2019 | 606.51 | 609.29 | 601.18 | 605.89 | 585,700 | +1.46(+0.24%) |
Feb 14, 2019 | 597.02 | 606.90 | 593.80 | 604.43 | 489,607 | +4.81(+0.80%) |
Feb 13, 2019 | 593.57 | 603.29 | 593.57 | 599.62 | 506,718 | +5.96(+1.00%) |
Feb 12, 2019 | 608.00 | 612.60 | 592.55 | 593.66 | 939,660 | -9.70(-1.61%) |
Feb 11, 2019 | 584.15 | 608.55 | 584.15 | 603.36 | 1,504,439 | +20.59(+3.53%) |
Feb 08, 2019 | 582.41 | 592.21 | 578.61 | 582.77 | 919,500 | -3.01(-0.51%) |
Feb 07, 2019 | 568.42 | 606.00 | 566.68 | 585.78 | 4,366,422 | +59.72(+11.35%) |
Feb 06, 2019 | 527.28 | 530.72 | 519.09 | 526.06 | 1,233,308 | -0.59(-0.11%) |
Feb 05, 2019 | 531.30 | 531.80 | 523.43 | 526.65 | 387,275 | -1.27(-0.24%) |
Feb 04, 2019 | 528.26 | 536.92 | 525.46 | 527.92 | 549,450 | +0.72(+0.14%) |
Feb 01, 2019 | 529.48 | 530.97 | 522.76 | 527.20 | 643,600 | -2.41(-0.46%) |
Jan 31, 2019 | 532.80 | 534.98 | 527.46 | 529.61 | 348,811 | -3.37(-0.63%) |
Jan 30, 2019 | 534.94 | 538.63 | 527.03 | 532.98 | 397,144 | +2.92(+0.55%) |
Jan 29, 2019 | 533.00 | 534.00 | 519.34 | 530.06 | 559,215 | -1.94(-0.36%) |
Jan 28, 2019 | 540.60 | 542.63 | 531.78 | 532.00 | 578,208 | -11.37(-2.09%) |
Jan 25, 2019 | 539.00 | 543.90 | 535.35 | 543.37 | 675,300 | +9.98(+1.87%) |
Jan 24, 2019 | 521.50 | 536.05 | 518.66 | 533.39 | 783,060 | +12.02(+2.31%) |
Jan 23, 2019 | 523.53 | 532.41 | 519.08 | 521.37 | 1,040,175 | +1.29(+0.25%) |
Jan 22, 2019 | 512.20 | 525.49 | 511.00 | 520.08 | 968,112 | +6.84(+1.33%) |
Jan 18, 2019 | 521.33 | 523.78 | 509.63 | 513.24 | 880,200 | -4.42(-0.85%) |
Jan 17, 2019 | 511.91 | 521.44 | 509.01 | 517.66 | 753,448 | +2.84(+0.55%) |
Jan 16, 2019 | 515.52 | 518.92 | 512.61 | 514.82 | 524,124 | +0.33(+0.06%) |
Jan 15, 2019 | 503.00 | 517.00 | 500.12 | 514.49 | 715,105 | +12.50(+2.49%) |
Jan 14, 2019 | 502.85 | 510.99 | 499.76 | 501.99 | 839,704 | -4.96(-0.98%) |
Jan 11, 2019 | 507.39 | 513.30 | 504.00 | 506.95 | 788,100 | -2.67(-0.52%) |
Jan 10, 2019 | 495.79 | 509.83 | 495.67 | 509.62 | 832,125 | +11.14(+2.23%) |
Jan 09, 2019 | 497.19 | 505.52 | 491.25 | 498.48 | 792,682 | +1.11(+0.22%) |
Jan 08, 2019 | 493.19 | 499.67 | 485.33 | 497.37 | 882,814 | +12.22(+2.52%) |
Jan 07, 2019 | 454.61 | 485.91 | 453.92 | 485.15 | 1,037,777 | +30.15(+6.63%) |
Jan 04, 2019 | 444.01 | 457.34 | 441.28 | 455.00 | 899,500 | +15.55(+3.54%) |
Jan 03, 2019 | 441.93 | 450.00 | 438.08 | 439.45 | 673,183 | -3.91(-0.88%) |
Jan 02, 2019 | 427.83 | 447.46 | 423.98 | 443.36 | 705,947 | +11.57(+2.68%) |
Dec 31, 2018 | 425.39 | 433.49 | 425.39 | 431.79 | 501,800 | +7.60(+1.79%) |
Dec 28, 2018 | 415.08 | 430.00 | 415.08 | 424.19 | 713,700 | +9.64(+2.33%) |
Dec 27, 2018 | 404.42 | 414.57 | 400.21 | 414.55 | 573,744 | +8.83(+2.18%) |
Dec 26, 2018 | 387.04 | 406.16 | 383.66 | 405.72 | 633,291 | +19.88(+5.15%) |
Dec 24, 2018 | 390.00 | 392.56 | 383.20 | 385.84 | 425,200 | -8.58(-2.18%) |
Dec 21, 2018 | 401.50 | 407.10 | 390.70 | 394.42 | 949,500 | -6.35(-1.58%) |
Dec 20, 2018 | 422.41 | 424.63 | 391.67 | 400.77 | 1,361,902 | -26.28(-6.15%) |
Dec 19, 2018 | 441.86 | 447.38 | 424.11 | 427.05 | 942,954 | -16.75(-3.77%) |
Dec 18, 2018 | 447.88 | 450.73 | 438.80 | 443.80 | 654,455 | +0.30(+0.07%) |
Dec 17, 2018 | 457.10 | 459.81 | 442.01 | 443.50 | 820,903 | -14.33(-3.13%) |
Dec 14, 2018 | 467.84 | 472.20 | 455.30 | 457.83 | 696,900 | -14.90(-3.15%) |
Dec 13, 2018 | 473.71 | 475.79 | 466.02 | 472.73 | 319,705 | +1.42(+0.30%) |
Dec 12, 2018 | 472.35 | 475.67 | 464.17 | 471.31 | 403,236 | -1.04(-0.22%) |
Dec 11, 2018 | 477.84 | 479.91 | 467.11 | 472.35 | 370,216 | -2.80(-0.59%) |
Dec 10, 2018 | 469.04 | 477.87 | 462.48 | 475.15 | 645,931 | +7.72(+1.65%) |
Dec 07, 2018 | 470.50 | 479.87 | 462.82 | 467.43 | 709,500 | -2.51(-0.53%) |
Dec 06, 2018 | 467.29 | 470.31 | 453.38 | 469.94 | 645,819 | +1.59(+0.34%) |
Dec 04, 2018 | 474.00 | 483.08 | 464.89 | 468.35 | 553,200 | -7.03(-1.48%) |
Dec 03, 2018 | 477.52 | 478.87 | 468.00 | 475.38 | 456,644 | +2.17(+0.46%) |
Nov 30, 2018 | 480.57 | 482.55 | 463.00 | 473.21 | 956,200 | -9.35(-1.94%) |
Nov 29, 2018 | 489.95 | 493.98 | 482.14 | 482.56 | 415,118 | -7.96(-1.62%) |
Nov 28, 2018 | 475.95 | 493.91 | 475.02 | 490.52 | 663,458 | +17.07(+3.61%) |
Nov 27, 2018 | 463.34 | 474.29 | 463.34 | 473.45 | 360,781 | +7.43(+1.59%) |
Nov 26, 2018 | 474.35 | 474.53 | 461.16 | 466.02 | 479,663 | -5.40(-1.15%) |
Nov 23, 2018 | 469.00 | 476.03 | 467.00 | 471.42 | 216,500 | +0.16(+0.03%) |
Nov 21, 2018 | 471.26 | 471.26 | 471.26 | 0 | +9.63(+2.09%) | |
Nov 20, 2018 | 455.76 | 470.70 | 454.37 | 461.63 | 706,230 | -4.24(-0.91%) |
Nov 19, 2018 | 472.35 | 474.40 | 459.00 | 465.87 | 673,513 | -6.89(-1.46%) |
Nov 16, 2018 | 472.00 | 475.86 | 468.36 | 472.76 | 808,400 | +0.46(+0.10%) |
Nov 15, 2018 | 477.91 | 477.91 | 466.57 | 472.30 | 656,211 | -7.02(-1.46%) |
Nov 14, 2018 | 483.66 | 488.85 | 475.63 | 479.32 | 731,327 | -5.50(-1.13%) |
Nov 13, 2018 | 491.08 | 494.14 | 483.59 | 484.82 | 502,845 | -4.85(-0.99%) |
Nov 12, 2018 | 490.29 | 500.98 | 488.46 | 489.67 | 848,950 | -1.09(-0.22%) |
Nov 09, 2018 | 476.99 | 491.93 | 476.18 | 490.76 | 891,800 | +12.46(+2.61%) |
Nov 08, 2018 | 477.00 | 483.66 | 475.99 | 478.30 | 421,927 | +0.81(+0.17%) |
Nov 07, 2018 | 476.10 | 479.80 | 474.27 | 477.49 | 464,605 | +3.34(+0.70%) |
Nov 06, 2018 | 469.68 | 475.63 | 466.60 | 474.15 | 691,916 | +4.50(+0.96%) |
Nov 05, 2018 | 477.00 | 480.94 | 468.01 | 469.65 | 691,175 | -6.74(-1.41%) |
Nov 02, 2018 | 475.91 | 482.00 | 471.15 | 476.39 | 694,200 | +3.77(+0.80%) |
Nov 01, 2018 | 462.00 | 478.42 | 457.30 | 472.62 | 787,548 | +12.29(+2.67%) |
Oct 31, 2018 | 465.64 | 470.77 | 455.42 | 460.33 | 1,210,678 | -1.44(-0.31%) |
Oct 30, 2018 | 438.68 | 462.45 | 438.12 | 461.77 | 992,654 | +20.90(+4.74%) |
Oct 29, 2018 | 443.48 | 453.90 | 436.31 | 440.87 | 881,212 | +2.49(+0.57%) |
Oct 26, 2018 | 431.17 | 441.78 | 420.58 | 438.38 | 1,632,000 | +14.50(+3.42%) |
Oct 25, 2018 | 416.27 | 427.91 | 413.17 | 423.88 | 1,268,497 | +10.88(+2.63%) |
Oct 24, 2018 | 432.66 | 434.38 | 411.55 | 413.00 | 839,196 | -21.29(-4.90%) |
Oct 23, 2018 | 430.38 | 435.41 | 428.36 | 434.29 | 572,858 | +3.10(+0.72%) |
Oct 22, 2018 | 436.05 | 437.00 | 426.72 | 431.19 | 572,636 | +2.65(+0.62%) |
Oct 19, 2018 | 433.00 | 436.51 | 427.26 | 428.54 | 511,000 | -3.19(-0.74%) |
Oct 18, 2018 | 424.00 | 432.33 | 420.86 | 431.73 | 746,941 | +1.88(+0.44%) |
Oct 17, 2018 | 433.29 | 434.61 | 421.54 | 429.85 | 734,421 | -4.10(-0.94%) |
Oct 16, 2018 | 432.23 | 435.34 | 424.07 | 433.95 | 941,588 | +2.21(+0.51%) |
Oct 15, 2018 | 434.44 | 436.28 | 428.77 | 431.74 | 502,092 | -3.97(-0.91%) |
Oct 12, 2018 | 439.55 | 444.64 | 425.14 | 435.71 | 819,200 | +1.78(+0.41%) |
Oct 11, 2018 | 432.00 | 442.43 | 430.31 | 433.93 | 659,978 | -0.28(-0.06%) |
Oct 10, 2018 | 445.94 | 446.70 | 433.30 | 434.21 | 638,436 | -12.88(-2.88%) |
Oct 09, 2018 | 448.95 | 455.76 | 446.04 | 447.09 | 492,594 | -1.47(-0.33%) |
Oct 08, 2018 | 448.65 | 455.00 | 444.22 | 448.56 | 839,291 | -0.80(-0.18%) |
Oct 05, 2018 | 446.91 | 454.80 | 444.16 | 449.36 | 958,700 | +1.59(+0.36%) |
Oct 04, 2018 | 440.00 | 447.83 | 439.00 | 447.77 | 860,266 | +11.33(+2.60%) |
Oct 03, 2018 | 436.06 | 439.99 | 431.44 | 436.44 | 707,119 | +0.07(+0.02%) |
Oct 02, 2018 | 448.00 | 450.71 | 435.76 | 436.37 | 916,629 | -10.60(-2.37%) |
Oct 01, 2018 | 446.97 | 458.86 | 446.00 | 446.97 | 959,194 | -7.55(-1.66%) |
Sep 28, 2018 | 461.80 | 462.31 | 453.67 | 454.52 | 932,900 | -10.88(-2.34%) |
Sep 27, 2018 | 469.04 | 473.98 | 464.35 | 465.40 | 440,695 | -2.51(-0.54%) |
Sep 26, 2018 | 467.30 | 471.50 | 462.97 | 467.91 | 547,930 | +2.29(+0.49%) |
Sep 25, 2018 | 468.09 | 468.90 | 463.59 | 465.62 | 354,334 | -0.27(-0.06%) |
Sep 24, 2018 | 465.11 | 467.35 | 458.08 | 465.89 | 620,251 | -1.48(-0.32%) |
Sep 21, 2018 | 480.48 | 480.88 | 465.22 | 467.37 | 994,700 | -12.73(-2.65%) |
Sep 20, 2018 | 492.30 | 496.89 | 477.30 | 480.10 | 654,024 | -10.50(-2.14%) |
Sep 19, 2018 | 491.11 | 492.97 | 488.84 | 490.60 | 386,327 | -0.89(-0.18%) |
Sep 18, 2018 | 487.63 | 493.81 | 487.63 | 491.49 | 438,788 | +3.17(+0.65%) |
Sep 17, 2018 | 491.62 | 491.62 | 481.99 | 488.32 | 633,413 | -3.24(-0.66%) |
Sep 14, 2018 | 497.24 | 497.24 | 488.51 | 491.56 | 506,300 | -4.38(-0.88%) |
Sep 13, 2018 | 494.80 | 497.87 | 491.88 | 495.94 | 438,653 | +1.17(+0.24%) |
Sep 12, 2018 | 488.13 | 495.85 | 484.53 | 494.77 | 513,521 | +6.54(+1.34%) |
Sep 11, 2018 | 489.12 | 493.56 | 487.34 | 488.23 | 406,352 | -0.89(-0.18%) |
Sep 10, 2018 | 482.78 | 490.47 | 477.83 | 489.12 | 781,276 | +7.09(+1.47%) |
Sep 07, 2018 | 474.76 | 483.29 | 468.17 | 482.03 | 780,200 | +0.98(+0.20%) |
Sep 06, 2018 | 479.52 | 482.43 | 476.26 | 481.05 | 796,881 | +3.17(+0.66%) |
Sep 05, 2018 | 479.10 | 481.52 | 473.29 | 477.88 | 710,529 | +0.39(+0.08%) |
Sep 04, 2018 | 472.35 | 479.45 | 471.25 | 477.49 | 593,312 | +2.31(+0.49%) |
Aug 31, 2018 | 475.18 | 475.18 | 475.18 | 0 | -8.81(-1.82%) | |
Aug 30, 2018 | 486.38 | 490.42 | 482.18 | 483.99 | 561,136 | -3.66(-0.75%) |
Aug 29, 2018 | 497.60 | 497.60 | 485.58 | 487.65 | 771,191 | -6.44(-1.30%) |
Aug 28, 2018 | 496.49 | 503.00 | 493.42 | 494.09 | 515,712 | -1.51(-0.30%) |
Aug 27, 2018 | 511.75 | 513.01 | 493.45 | 495.60 | 1,373,590 | -25.11(-4.82%) |
Aug 24, 2018 | 520.54 | 522.79 | 519.31 | 520.71 | 451,300 | +2.67(+0.52%) |
Aug 23, 2018 | 514.38 | 522.69 | 511.12 | 518.04 | 705,636 | -5.54(-1.06%) |
Aug 22, 2018 | 519.10 | 527.00 | 518.02 | 523.58 | 459,674 | +4.68(+0.90%) |
Aug 21, 2018 | 515.75 | 522.23 | 512.12 | 518.90 | 450,626 | +3.15(+0.61%) |
Aug 20, 2018 | 510.34 | 516.76 | 504.19 | 515.75 | 598,506 | +5.31(+1.04%) |
Aug 17, 2018 | 505.04 | 513.52 | 500.50 | 510.44 | 725,100 | +7.74(+1.54%) |
Aug 16, 2018 | 526.51 | 530.68 | 499.44 | 502.70 | 2,210,739 | -23.19(-4.41%) |
Aug 15, 2018 | 504.79 | 526.41 | 504.74 | 525.89 | 1,917,722 | +32.57(+6.60%) |
Aug 14, 2018 | 486.82 | 495.04 | 485.01 | 493.32 | 876,693 | +8.66(+1.79%) |
Aug 13, 2018 | 486.38 | 489.96 | 481.25 | 484.66 | 383,822 | -0.81(-0.17%) |
Aug 10, 2018 | 484.94 | 490.85 | 482.44 | 485.47 | 598,500 | -2.21(-0.45%) |
Aug 09, 2018 | 488.43 | 493.00 | 486.72 | 487.68 | 592,138 | +0.11(+0.02%) |
Aug 08, 2018 | 478.78 | 488.24 | 477.94 | 487.57 | 806,187 | +9.55(+2.00%) |
Aug 07, 2018 | 476.50 | 482.00 | 471.02 | 478.02 | 548,484 | +2.77(+0.58%) |
Aug 06, 2018 | 464.78 | 480.23 | 461.81 | 475.25 | 1,129,556 | +11.98(+2.59%) |
Aug 03, 2018 | 460.25 | 468.44 | 459.00 | 463.27 | 1,083,200 | +2.89(+0.63%) |
Aug 02, 2018 | 440.08 | 461.10 | 439.43 | 460.38 | 1,239,640 | +17.75(+4.01%) |
Aug 01, 2018 | 435.00 | 444.99 | 429.01 | 442.63 | 1,131,281 | +8.97(+2.07%) |
Jul 31, 2018 | 448.00 | 452.75 | 425.88 | 433.66 | 4,540,744 | -31.81(-6.83%) |
Jul 30, 2018 | 470.15 | 472.99 | 464.55 | 465.47 | 740,992 | -6.83(-1.45%) |
Jul 27, 2018 | 473.84 | 483.29 | 465.56 | 472.30 | 2,182,900 | +25.54(+5.72%) |
Jul 26, 2018 | 449.26 | 451.54 | 446.00 | 446.76 | 874,414 | -4.87(-1.08%) |
Jul 25, 2018 | 446.01 | 457.20 | 446.01 | 451.63 | 442,035 | +2.15(+0.48%) |
Jul 24, 2018 | 456.95 | 456.95 | 447.21 | 449.48 | 577,458 | -7.11(-1.56%) |
Jul 23, 2018 | 451.13 | 457.06 | 448.79 | 456.59 | 444,206 | +5.40(+1.20%) |
Jul 20, 2018 | 453.28 | 454.57 | 449.01 | 451.19 | 430,215 | -3.64(-0.80%) |
Jul 19, 2018 | 453.00 | 458.31 | 452.00 | 454.83 | 291,779 | +1.25(+0.28%) |
Jul 18, 2018 | 453.77 | 454.74 | 448.20 | 453.58 | 308,472 | +1.04(+0.23%) |
Jul 17, 2018 | 451.29 | 459.78 | 448.53 | 452.54 | 531,711 | +0.48(+0.11%) |
Jul 16, 2018 | 455.16 | 458.22 | 448.95 | 452.06 | 531,871 | -5.15(-1.13%) |
Jul 13, 2018 | 458.60 | 461.00 | 456.67 | 457.21 | 349,407 | -1.84(-0.40%) |
Jul 12, 2018 | 459.89 | 464.39 | 458.40 | 459.05 | 405,246 | +1.87(+0.41%) |
Jul 11, 2018 | 452.74 | 459.79 | 452.25 | 457.18 | 580,721 | +2.97(+0.65%) |
Jul 10, 2018 | 455.72 | 461.14 | 452.56 | 454.21 | 670,684 | -9.68(-2.09%) |
Jul 09, 2018 | 454.38 | 464.57 | 452.76 | 463.89 | 729,882 | +12.85(+2.85%) |
Jul 06, 2018 | 449.85 | 451.82 | 445.62 | 451.04 | 573,485 | +3.02(+0.67%) |
Jul 05, 2018 | 450.00 | 450.00 | 444.63 | 448.02 | 472,546 | -0.93(-0.21%) |
Jul 03, 2018 | 448.95 | 448.95 | 448.95 | 0 | +6.13(+1.38%) | |
Jul 02, 2018 | 427.98 | 442.99 | 424.36 | 442.82 | 701,690 | +11.45(+2.65%) |
Jun 29, 2018 | 433.00 | 437.60 | 429.28 | 431.37 | 1,027,550 | +3.01(+0.70%) |
Jun 28, 2018 | 434.55 | 438.87 | 415.06 | 428.36 | 2,254,095 | -28.88(-6.32%) |
Jun 27, 2018 | 460.00 | 467.51 | 455.20 | 457.24 | 628,409 | -4.46(-0.97%) |
Jun 26, 2018 | 455.46 | 465.15 | 455.00 | 461.70 | 907,727 | +7.53(+1.66%) |
Jun 25, 2018 | 467.00 | 467.65 | 450.58 | 454.17 | 794,048 | -15.77(-3.36%) |
Jun 22, 2018 | 469.19 | 474.46 | 464.08 | 469.94 | 663,554 | +6.78(+1.46%) |
Jun 21, 2018 | 468.60 | 473.96 | 462.74 | 463.16 | 506,903 | -2.34(-0.50%) |
Jun 20, 2018 | 469.30 | 470.76 | 462.16 | 465.50 | 372,737 | -3.72(-0.79%) |
Jun 19, 2018 | 464.30 | 471.20 | 464.00 | 469.22 | 554,126 | +0.76(+0.16%) |
Jun 18, 2018 | 459.02 | 472.31 | 458.59 | 468.46 | 551,154 | +6.45(+1.40%) |
Jun 15, 2018 | 465.45 | 460.44 | 462.01 | 544,926 | +1.57(+0.34%) | |
Jun 14, 2018 | 459.32 | 461.40 | 454.40 | 460.44 | 493,962 | +3.14(+0.69%) |
Jun 13, 2018 | 466.91 | 469.42 | 456.95 | 457.30 | 549,503 | -9.00(-1.93%) |
Jun 12, 2018 | 466.44 | 469.42 | 462.44 | 466.30 | 715,457 | -0.34(-0.07%) |
Jun 11, 2018 | 452.82 | 470.00 | 452.82 | 466.64 | 1,128,475 | +13.26(+2.92%) |
Jun 08, 2018 | 448.99 | 459.65 | 446.91 | 453.38 | 1,388,187 | +5.10(+1.14%) |
Jun 07, 2018 | 454.91 | 457.75 | 446.58 | 448.28 | 509,564 | -5.54(-1.22%) |
Jun 06, 2018 | 452.13 | 453.82 | 724,648 | +0.48(+0.11%) | ||
Jun 05, 2018 | 444.69 | 456.00 | 442.47 | 453.34 | 719,302 | +9.51(+2.14%) |
Jun 04, 2018 | 441.66 | 444.50 | 438.08 | 443.83 | 570,283 | +5.21(+1.19%) |
Jun 01, 2018 | 431.59 | 439.94 | 430.96 | 438.62 | 640,892 | +8.44(+1.96%) |
May 31, 2018 | 437.08 | 441.50 | 429.15 | 430.18 | 665,560 | -6.43(-1.47%) |
May 30, 2018 | 433.94 | 437.34 | 432.54 | 436.61 | 385,335 | +3.60(+0.83%) |
May 29, 2018 | 428.91 | 434.85 | 427.00 | 433.01 | 528,028 | +4.05(+0.94%) |
May 25, 2018 | 428.96 | 428.96 | 428.96 | 0 | -4.47(-1.03%) | |
May 24, 2018 | 435.00 | 435.59 | 430.63 | 433.43 | 298,003 | -2.08(-0.48%) |
May 23, 2018 | 432.00 | 436.25 | 430.64 | 435.51 | 369,767 | +2.07(+0.48%) |
May 22, 2018 | 435.77 | 435.77 | 430.60 | 433.44 | 410,674 | -0.42(-0.10%) |
May 21, 2018 | 433.27 | 435.75 | 430.20 | 433.86 | 412,400 | +1.91(+0.44%) |
May 18, 2018 | 438.27 | 439.69 | 431.05 | 431.95 | 709,961 | -6.63(-1.51%) |
May 17, 2018 | 444.51 | 444.91 | 436.09 | 438.58 | 1,139,812 | -6.09(-1.37%) |
May 16, 2018 | 429.32 | 447.70 | 429.32 | 444.67 | 1,860,542 | +18.11(+4.25%) |
May 15, 2018 | 424.74 | 431.23 | 422.67 | 426.56 | 730,912 | +1.50(+0.35%) |
May 14, 2018 | 427.30 | 432.83 | 423.52 | 425.06 | 823,948 | +0.16(+0.04%) |
May 11, 2018 | 422.15 | 428.33 | 421.72 | 424.90 | 546,085 | +2.23(+0.53%) |
May 10, 2018 | 423.82 | 426.50 | 420.52 | 422.67 | 465,403 | -2.02(-0.48%) |
May 09, 2018 | 428.92 | 429.93 | 422.66 | 424.69 | 571,860 | +0.27(+0.06%) |
May 08, 2018 | 418.68 | 428.28 | 418.01 | 424.42 | 674,490 | +4.80(+1.14%) |
May 07, 2018 | 421.61 | 421.69 | 415.27 | 419.62 | 581,294 | -0.79(-0.19%) |
May 04, 2018 | 418.90 | 424.10 | 417.54 | 420.41 | 704,122 | +0.99(+0.24%) |
May 03, 2018 | 420.89 | 423.01 | 416.65 | 419.42 | 801,111 | -1.80(-0.43%) |
May 02, 2018 | 424.73 | 425.10 | 417.58 | 421.22 | 1,048,246 | -4.79(-1.12%) |