Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 148.00 | 154.50 | 147.50 | 153.00 | 45,434 | +3.00(+2.00%) |
May 30, 2019 | 157.00 | 157.50 | 148.00 | 150.00 | 41,292 | -6.00(-3.85%) |
May 29, 2019 | 150.00 | 158.00 | 146.50 | 156.00 | 61,501 | +4.50(+2.97%) |
May 28, 2019 | 160.00 | 160.00 | 148.00 | 151.50 | 74,581 | -7.50(-4.72%) |
May 24, 2019 | 155.00 | 166.00 | 155.00 | 159.00 | 46,126 | +5.00(+3.25%) |
May 23, 2019 | 157.00 | 160.50 | 150.00 | 154.00 | 54,154 | -5.00(-3.14%) |
May 22, 2019 | 162.50 | 164.50 | 156.00 | 159.00 | 56,110 | -4.00(-2.45%) |
May 21, 2019 | 165.00 | 165.50 | 162.00 | 163.00 | 49,081 | -1.50(-0.91%) |
May 20, 2019 | 165.00 | 167.50 | 161.50 | 164.50 | 59,053 | -2.00(-1.20%) |
May 17, 2019 | 172.50 | 175.00 | 165.25 | 166.50 | 49,906 | -6.00(-3.48%) |
May 16, 2019 | 162.50 | 179.00 | 162.50 | 172.50 | 95,662 | +10.00(+6.15%) |
May 15, 2019 | 169.00 | 169.50 | 160.50 | 162.50 | 114,240 | -3.00(-1.81%) |
May 14, 2019 | 166.00 | 168.00 | 159.50 | 165.50 | 106,336 | +0.50(+0.30%) |
May 13, 2019 | 170.50 | 171.00 | 162.50 | 165.00 | 80,413 | -7.50(-4.35%) |
May 10, 2019 | 178.00 | 181.50 | 166.00 | 172.50 | 165,398 | -5.00(-2.82%) |
May 09, 2019 | 183.00 | 183.00 | 172.50 | 177.50 | 139,622 | -7.00(-3.79%) |
May 08, 2019 | 196.00 | 198.50 | 182.00 | 184.50 | 80,147 | -5.50(-2.89%) |
May 07, 2019 | 197.50 | 202.00 | 187.50 | 190.00 | 163,911 | -37.50(-16.48%) |
May 06, 2019 | 215.00 | 234.50 | 214.00 | 227.50 | 107,172 | +9.50(+4.36%) |
May 03, 2019 | 217.00 | 220.50 | 215.50 | 218.00 | 48,506 | +3.50(+1.63%) |
May 02, 2019 | 212.50 | 217.00 | 207.50 | 214.50 | 25,489 | +2.50(+1.18%) |
May 01, 2019 | 214.00 | 219.00 | 210.25 | 212.00 | 35,840 | -3.00(-1.40%) |
Apr 30, 2019 | 217.00 | 219.50 | 208.60 | 215.00 | 52,331 | +1.00(+0.47%) |
Apr 29, 2019 | 208.00 | 219.50 | 208.00 | 214.00 | 42,419 | +7.50(+3.63%) |
Apr 26, 2019 | 205.00 | 208.50 | 203.50 | 206.50 | 44,960 | +1.00(+0.49%) |
Apr 25, 2019 | 206.00 | 207.00 | 202.00 | 205.50 | 43,207 | +0.50(+0.24%) |
Apr 24, 2019 | 210.00 | 210.50 | 203.00 | 205.00 | 57,437 | -4.00(-1.91%) |
Apr 23, 2019 | 212.50 | 214.50 | 206.00 | 209.00 | 57,970 | -3.00(-1.42%) |
Apr 22, 2019 | 212.00 | 215.00 | 206.50 | 212.00 | 55,430 | +0.50(+0.24%) |
Apr 18, 2019 | 211.50 | 218.00 | 206.00 | 211.50 | 79,732 | +1.50(+0.71%) |
Apr 17, 2019 | 229.50 | 230.00 | 208.00 | 210.00 | 74,472 | -8.00(-3.67%) |
Apr 16, 2019 | 224.00 | 226.50 | 214.50 | 218.00 | 48,202 | -5.50(-2.46%) |
Apr 15, 2019 | 228.50 | 230.00 | 221.50 | 223.50 | 50,829 | -4.00(-1.76%) |
Apr 12, 2019 | 232.50 | 233.50 | 225.00 | 227.50 | 39,084 | -4.00(-1.73%) |
Apr 11, 2019 | 234.50 | 236.00 | 229.50 | 231.50 | 47,847 | -2.50(-1.07%) |
Apr 10, 2019 | 240.00 | 242.00 | 232.50 | 234.00 | 39,501 | -6.50(-2.70%) |
Apr 09, 2019 | 240.00 | 242.50 | 237.50 | 240.50 | 48,428 | +0.00(+0.00%) |
Apr 08, 2019 | 244.00 | 248.50 | 240.00 | 240.50 | 39,422 | -5.00(-2.04%) |
Apr 05, 2019 | 248.00 | 252.00 | 243.50 | 245.50 | 43,682 | -2.00(-0.81%) |
Apr 04, 2019 | 245.50 | 248.00 | 242.50 | 247.50 | 25,578 | +2.00(+0.81%) |
Apr 03, 2019 | 247.00 | 250.00 | 243.00 | 245.50 | 21,330 | +0.50(+0.20%) |
Apr 02, 2019 | 241.00 | 247.00 | 240.50 | 245.00 | 36,039 | +4.00(+1.66%) |
Apr 01, 2019 | 244.50 | 246.00 | 240.00 | 241.00 | 32,263 | -2.50(-1.03%) |
Mar 29, 2019 | 249.00 | 249.45 | 242.00 | 243.50 | 43,506 | -1.50(-0.61%) |
Mar 28, 2019 | 244.50 | 248.00 | 243.50 | 245.00 | 37,039 | +1.50(+0.62%) |
Mar 27, 2019 | 245.50 | 248.50 | 240.00 | 243.50 | 45,457 | -3.00(-1.22%) |
Mar 26, 2019 | 251.50 | 253.50 | 244.50 | 246.50 | 45,782 | -4.00(-1.60%) |
Mar 25, 2019 | 259.00 | 263.00 | 248.00 | 250.50 | 63,133 | -9.00(-3.47%) |
Mar 22, 2019 | 270.50 | 275.00 | 258.50 | 259.50 | 69,218 | -12.50(-4.60%) |
Mar 21, 2019 | 274.50 | 282.00 | 271.50 | 272.00 | 39,662 | -4.00(-1.45%) |
Mar 20, 2019 | 276.50 | 279.50 | 272.50 | 276.00 | 29,010 | -1.00(-0.36%) |
Mar 19, 2019 | 277.00 | 281.50 | 273.50 | 277.00 | 30,091 | +0.50(+0.18%) |
Mar 18, 2019 | 274.00 | 280.00 | 273.00 | 276.50 | 39,284 | +3.50(+1.28%) |
Mar 15, 2019 | 280.00 | 281.50 | 271.50 | 273.00 | 86,464 | -6.50(-2.33%) |
Mar 14, 2019 | 284.50 | 288.00 | 279.50 | 279.50 | 46,124 | -5.50(-1.93%) |
Mar 13, 2019 | 289.50 | 291.00 | 283.00 | 285.00 | 36,139 | -2.50(-0.87%) |
Mar 12, 2019 | 279.00 | 290.50 | 276.00 | 287.50 | 74,112 | +11.00(+3.98%) |
Mar 11, 2019 | 284.50 | 284.50 | 273.50 | 276.50 | 62,680 | -8.50(-2.98%) |
Mar 08, 2019 | 279.50 | 286.00 | 276.00 | 285.00 | 24,648 | +1.00(+0.35%) |
Mar 07, 2019 | 278.50 | 285.00 | 273.00 | 284.00 | 34,197 | +4.50(+1.61%) |
Mar 06, 2019 | 285.50 | 296.00 | 274.50 | 279.50 | 77,168 | -10.00(-3.45%) |
Mar 05, 2019 | 295.00 | 299.50 | 288.50 | 289.50 | 47,971 | -6.50(-2.20%) |
Mar 04, 2019 | 300.00 | 304.50 | 289.00 | 296.00 | 66,427 | -1.00(-0.34%) |
Mar 01, 2019 | 288.00 | 301.00 | 285.50 | 297.00 | 69,026 | +11.00(+3.85%) |
Feb 28, 2019 | 291.50 | 294.00 | 283.00 | 286.00 | 41,896 | -5.50(-1.89%) |
Feb 27, 2019 | 284.00 | 299.00 | 281.50 | 291.50 | 74,669 | +6.50(+2.28%) |
Feb 26, 2019 | 270.00 | 292.50 | 270.00 | 285.00 | 95,535 | +13.00(+4.78%) |
Feb 25, 2019 | 271.00 | 275.50 | 259.50 | 272.00 | 78,745 | +2.00(+0.74%) |
Feb 22, 2019 | 259.50 | 280.75 | 255.50 | 270.00 | 135,906 | +15.50(+6.09%) |
Feb 21, 2019 | 275.00 | 277.50 | 251.50 | 254.50 | 129,788 | -18.50(-6.78%) |
Feb 20, 2019 | 300.00 | 304.00 | 273.00 | 273.00 | 102,118 | -26.50(-8.85%) |
Feb 19, 2019 | 283.50 | 301.50 | 283.50 | 299.50 | 80,358 | +17.00(+6.02%) |
Feb 15, 2019 | 289.50 | 299.00 | 281.50 | 282.50 | 52,648 | -4.00(-1.40%) |
Feb 14, 2019 | 281.50 | 290.50 | 279.50 | 286.50 | 41,093 | +5.00(+1.78%) |
Feb 13, 2019 | 280.50 | 286.50 | 279.00 | 281.50 | 54,793 | +1.00(+0.36%) |
Feb 12, 2019 | 266.50 | 282.50 | 266.50 | 280.50 | 55,996 | +16.00(+6.05%) |
Feb 11, 2019 | 262.00 | 269.50 | 260.00 | 264.50 | 32,798 | +3.00(+1.15%) |
Feb 08, 2019 | 270.00 | 270.00 | 259.00 | 261.50 | 59,240 | -10.00(-3.68%) |
Feb 07, 2019 | 276.00 | 280.50 | 268.00 | 271.50 | 53,228 | -8.00(-2.86%) |
Feb 06, 2019 | 282.00 | 286.00 | 265.50 | 279.50 | 90,022 | -11.50(-3.95%) |
Feb 05, 2019 | 290.50 | 298.50 | 282.50 | 291.00 | 73,377 | +3.00(+1.04%) |
Feb 04, 2019 | 269.50 | 289.50 | 267.50 | 288.00 | 73,330 | +18.50(+6.86%) |
Feb 01, 2019 | 264.00 | 277.25 | 261.50 | 269.50 | 43,120 | +7.00(+2.67%) |
Jan 31, 2019 | 255.50 | 265.50 | 253.00 | 262.50 | 40,017 | +8.00(+3.14%) |
Jan 30, 2019 | 250.50 | 256.50 | 246.50 | 254.50 | 54,423 | +4.00(+1.60%) |
Jan 29, 2019 | 253.50 | 254.50 | 247.50 | 250.50 | 58,104 | -3.00(-1.18%) |
Jan 28, 2019 | 259.50 | 261.00 | 251.50 | 253.50 | 46,966 | -8.50(-3.24%) |
Jan 25, 2019 | 265.00 | 268.00 | 257.00 | 262.00 | 46,292 | -1.00(-0.38%) |
Jan 24, 2019 | 255.00 | 264.00 | 253.50 | 263.00 | 44,440 | +8.00(+3.14%) |
Jan 23, 2019 | 258.50 | 264.00 | 251.25 | 255.00 | 41,204 | -2.00(-0.78%) |
Jan 22, 2019 | 257.50 | 265.50 | 254.50 | 257.00 | 63,243 | +1.50(+0.59%) |
Jan 18, 2019 | 262.00 | 267.50 | 255.00 | 255.50 | 42,876 | -6.50(-2.48%) |
Jan 17, 2019 | 257.00 | 264.25 | 256.50 | 262.00 | 35,679 | +3.00(+1.16%) |
Jan 16, 2019 | 257.50 | 263.50 | 255.00 | 259.00 | 36,694 | +2.50(+0.97%) |
Jan 15, 2019 | 252.00 | 258.50 | 243.50 | 256.50 | 49,454 | +4.50(+1.79%) |
Jan 14, 2019 | 255.00 | 259.00 | 248.00 | 252.00 | 40,215 | -5.50(-2.14%) |
Jan 11, 2019 | 250.00 | 262.50 | 247.50 | 257.50 | 65,066 | +6.50(+2.59%) |
Jan 10, 2019 | 222.00 | 251.50 | 221.00 | 251.00 | 72,532 | +28.00(+12.56%) |
Jan 09, 2019 | 227.50 | 227.50 | 219.50 | 223.00 | 54,005 | -2.00(-0.89%) |
Jan 08, 2019 | 235.00 | 241.00 | 223.50 | 225.00 | 66,012 | -9.50(-4.05%) |
Jan 07, 2019 | 210.50 | 241.00 | 208.50 | 234.50 | 107,736 | +26.00(+12.47%) |
Jan 04, 2019 | 196.00 | 210.00 | 193.50 | 208.50 | 65,120 | +15.50(+8.03%) |
Jan 03, 2019 | 194.00 | 197.00 | 189.00 | 193.00 | 48,313 | -1.00(-0.52%) |
Jan 02, 2019 | 188.00 | 198.50 | 185.00 | 194.00 | 76,224 | +3.50(+1.84%) |
Dec 31, 2018 | 197.50 | 199.00 | 186.25 | 190.50 | 78,416 | -5.50(-2.81%) |
Dec 28, 2018 | 197.00 | 199.75 | 188.00 | 196.00 | 89,398 | -2.00(-1.01%) |
Dec 27, 2018 | 188.00 | 199.50 | 180.50 | 198.00 | 104,737 | +6.50(+3.39%) |
Dec 26, 2018 | 184.00 | 192.50 | 181.00 | 191.50 | 64,189 | +8.00(+4.36%) |
Dec 24, 2018 | 181.00 | 184.00 | 176.25 | 183.50 | 45,818 | -0.50(-0.27%) |
Dec 21, 2018 | 178.50 | 186.75 | 175.25 | 184.00 | 123,754 | +6.00(+3.37%) |
Dec 20, 2018 | 191.00 | 193.50 | 175.50 | 178.00 | 75,530 | -13.50(-7.05%) |
Dec 19, 2018 | 180.50 | 195.00 | 179.50 | 191.50 | 91,730 | +11.00(+6.09%) |
Dec 18, 2018 | 185.00 | 187.50 | 176.00 | 180.50 | 97,961 | +0.50(+0.28%) |
Dec 17, 2018 | 193.00 | 195.00 | 178.00 | 180.00 | 90,480 | -13.50(-6.98%) |
Dec 14, 2018 | 202.50 | 208.50 | 192.50 | 193.50 | 83,970 | -9.50(-4.68%) |
Dec 13, 2018 | 212.00 | 213.00 | 201.50 | 203.00 | 47,967 | -7.00(-3.33%) |
Dec 12, 2018 | 214.50 | 216.50 | 203.50 | 210.00 | 88,865 | -1.50(-0.71%) |
Dec 11, 2018 | 219.50 | 226.50 | 211.00 | 211.50 | 60,774 | -6.50(-2.98%) |
Dec 10, 2018 | 226.00 | 230.50 | 217.00 | 218.00 | 48,833 | -8.50(-3.75%) |
Dec 07, 2018 | 230.50 | 236.50 | 225.00 | 226.50 | 46,584 | -5.00(-2.16%) |
Dec 06, 2018 | 237.00 | 241.00 | 222.00 | 231.50 | 81,812 | -11.00(-4.54%) |
Dec 04, 2018 | 256.50 | 259.00 | 241.50 | 242.50 | 48,454 | -14.00(-5.46%) |
Dec 03, 2018 | 253.50 | 264.50 | 251.50 | 256.50 | 54,728 | +5.00(+1.99%) |
Nov 30, 2018 | 250.00 | 252.50 | 245.00 | 251.50 | 45,864 | +1.50(+0.60%) |
Nov 29, 2018 | 252.50 | 255.50 | 248.00 | 250.00 | 39,961 | -4.00(-1.57%) |
Nov 28, 2018 | 245.00 | 254.00 | 237.50 | 254.00 | 61,224 | +11.50(+4.74%) |
Nov 27, 2018 | 240.00 | 244.00 | 233.50 | 242.50 | 51,466 | -0.50(-0.21%) |
Nov 26, 2018 | 248.00 | 250.00 | 239.00 | 243.00 | 50,221 | -2.50(-1.02%) |
Nov 23, 2018 | 241.00 | 253.50 | 241.00 | 245.50 | 18,564 | +0.50(+0.20%) |
Nov 21, 2018 | 245.00 | 245.00 | 245.00 | 0 | +3.50(+1.45%) | |
Nov 20, 2018 | 233.50 | 243.50 | 225.50 | 241.50 | 53,131 | +5.00(+2.11%) |
Nov 19, 2018 | 242.00 | 245.00 | 233.00 | 236.50 | 59,489 | -7.00(-2.87%) |
Nov 16, 2018 | 256.00 | 262.50 | 243.50 | 243.50 | 64,422 | -11.50(-4.51%) |
Nov 15, 2018 | 242.00 | 256.25 | 239.00 | 255.00 | 91,433 | +10.50(+4.29%) |
Nov 14, 2018 | 240.00 | 251.25 | 232.50 | 244.50 | 93,161 | +6.50(+2.73%) |
Nov 13, 2018 | 236.00 | 247.50 | 236.00 | 238.00 | 62,513 | +2.50(+1.06%) |
Nov 12, 2018 | 245.50 | 249.00 | 231.50 | 235.50 | 42,397 | -11.00(-4.46%) |
Nov 09, 2018 | 246.00 | 249.00 | 237.50 | 246.50 | 37,374 | -2.00(-0.80%) |
Nov 08, 2018 | 239.50 | 253.00 | 230.00 | 248.50 | 75,791 | +15.00(+6.42%) |
Nov 07, 2018 | 235.50 | 248.00 | 233.00 | 233.50 | 71,121 | -1.00(-0.43%) |
Nov 06, 2018 | 242.50 | 242.50 | 233.00 | 234.50 | 53,079 | -8.00(-3.30%) |
Nov 05, 2018 | 250.00 | 255.50 | 237.00 | 242.50 | 66,464 | -7.50(-3.00%) |
Nov 02, 2018 | 251.00 | 257.50 | 248.00 | 250.00 | 47,224 | +1.50(+0.60%) |
Nov 01, 2018 | 241.00 | 252.50 | 239.50 | 248.50 | 69,668 | +4.00(+1.64%) |
Oct 31, 2018 | 253.50 | 255.00 | 241.00 | 244.50 | 67,905 | -2.50(-1.01%) |
Oct 30, 2018 | 230.00 | 248.00 | 215.00 | 247.00 | 130,788 | +9.00(+3.78%) |
Oct 29, 2018 | 263.00 | 267.00 | 230.00 | 238.00 | 242,648 | -16.50(-6.48%) |
Oct 26, 2018 | 269.00 | 271.00 | 250.00 | 254.50 | 77,004 | -20.00(-7.29%) |
Oct 25, 2018 | 260.50 | 278.00 | 260.50 | 274.50 | 62,197 | +15.00(+5.78%) |
Oct 24, 2018 | 274.00 | 276.50 | 258.00 | 259.50 | 47,047 | -9.50(-3.53%) |
Oct 23, 2018 | 262.00 | 272.00 | 256.50 | 269.00 | 37,725 | +0.50(+0.19%) |
Oct 22, 2018 | 275.00 | 280.00 | 263.50 | 268.50 | 32,492 | -5.50(-2.01%) |
Oct 19, 2018 | 278.50 | 284.50 | 271.50 | 274.00 | 58,576 | -4.00(-1.44%) |
Oct 18, 2018 | 288.50 | 294.50 | 274.00 | 278.00 | 57,493 | -12.50(-4.30%) |
Oct 17, 2018 | 297.00 | 297.50 | 285.50 | 290.50 | 27,398 | -9.00(-3.01%) |
Oct 16, 2018 | 279.00 | 300.00 | 279.00 | 299.50 | 45,346 | +22.00(+7.93%) |
Oct 15, 2018 | 273.00 | 280.50 | 270.50 | 277.50 | 45,204 | +6.50(+2.40%) |
Oct 12, 2018 | 285.00 | 286.50 | 268.25 | 271.00 | 63,602 | -8.50(-3.04%) |
Oct 11, 2018 | 272.00 | 288.00 | 270.00 | 279.50 | 45,552 | +9.00(+3.33%) |
Oct 10, 2018 | 299.00 | 300.50 | 269.00 | 270.50 | 85,284 | -29.50(-9.83%) |
Oct 09, 2018 | 292.50 | 300.50 | 290.50 | 300.00 | 59,790 | +6.00(+2.04%) |
Oct 08, 2018 | 295.50 | 303.00 | 290.00 | 294.00 | 31,948 | -4.00(-1.34%) |
Oct 05, 2018 | 293.50 | 302.50 | 292.50 | 298.00 | 69,134 | +5.50(+1.88%) |
Oct 04, 2018 | 300.50 | 302.00 | 287.50 | 292.50 | 86,800 | -9.00(-2.99%) |
Oct 03, 2018 | 297.00 | 305.00 | 295.50 | 301.50 | 52,434 | +6.50(+2.20%) |
Oct 02, 2018 | 296.50 | 300.50 | 294.50 | 295.00 | 53,008 | +1.00(+0.34%) |
Oct 01, 2018 | 329.00 | 330.00 | 290.00 | 294.00 | 111,497 | -34.00(-10.37%) |
Sep 28, 2018 | 337.00 | 339.00 | 322.00 | 328.00 | 53,344 | -3.00(-0.91%) |
Sep 27, 2018 | 336.00 | 339.00 | 326.50 | 331.00 | 27,463 | -4.50(-1.34%) |
Sep 26, 2018 | 341.50 | 344.00 | 334.50 | 335.50 | 34,600 | -6.00(-1.76%) |
Sep 25, 2018 | 335.00 | 345.00 | 330.00 | 341.50 | 37,067 | +6.50(+1.94%) |
Sep 24, 2018 | 328.50 | 339.50 | 326.00 | 335.00 | 43,227 | +4.00(+1.21%) |
Sep 21, 2018 | 342.00 | 347.00 | 325.50 | 331.00 | 105,708 | -6.50(-1.93%) |
Sep 20, 2018 | 313.50 | 338.00 | 313.50 | 337.50 | 70,934 | +26.50(+8.52%) |
Sep 19, 2018 | 308.00 | 315.00 | 308.00 | 311.00 | 28,319 | +5.00(+1.63%) |
Sep 18, 2018 | 308.00 | 311.50 | 305.00 | 306.00 | 43,815 | -1.00(-0.33%) |
Sep 17, 2018 | 313.50 | 318.00 | 305.50 | 307.00 | 31,132 | -7.00(-2.23%) |
Sep 14, 2018 | 318.00 | 321.50 | 313.00 | 314.00 | 24,314 | -4.50(-1.41%) |
Sep 13, 2018 | 317.50 | 322.00 | 312.50 | 318.50 | 31,290 | +2.00(+0.63%) |
Sep 12, 2018 | 311.00 | 317.50 | 307.50 | 316.50 | 45,341 | +6.50(+2.10%) |
Sep 11, 2018 | 310.50 | 312.50 | 301.50 | 310.00 | 36,655 | -2.50(-0.80%) |
Sep 10, 2018 | 310.50 | 313.00 | 296.50 | 312.50 | 56,754 | +5.00(+1.63%) |
Sep 07, 2018 | 309.50 | 316.00 | 304.50 | 307.50 | 39,344 | -4.50(-1.44%) |
Sep 06, 2018 | 317.50 | 319.50 | 307.00 | 312.00 | 52,739 | -6.00(-1.89%) |
Sep 05, 2018 | 318.00 | 320.50 | 310.50 | 318.00 | 36,205 | -1.50(-0.47%) |
Sep 04, 2018 | 321.50 | 325.00 | 307.00 | 319.50 | 68,951 | -4.50(-1.39%) |
Aug 31, 2018 | 324.00 | 324.00 | 324.00 | 0 | +1.50(+0.47%) | |
Aug 30, 2018 | 313.50 | 327.00 | 310.50 | 322.50 | 49,606 | +7.50(+2.38%) |
Aug 29, 2018 | 312.50 | 318.00 | 309.50 | 315.00 | 29,732 | +3.00(+0.96%) |
Aug 28, 2018 | 309.00 | 312.50 | 302.50 | 312.00 | 46,867 | +4.00(+1.30%) |
Aug 27, 2018 | 305.00 | 309.50 | 301.50 | 308.00 | 43,814 | +5.00(+1.65%) |
Aug 24, 2018 | 285.00 | 306.50 | 283.00 | 303.00 | 98,274 | +20.00(+7.07%) |
Aug 23, 2018 | 281.50 | 283.00 | 276.50 | 283.00 | 30,628 | +2.00(+0.71%) |
Aug 22, 2018 | 277.50 | 282.50 | 273.00 | 281.00 | 33,736 | +3.50(+1.26%) |
Aug 21, 2018 | 272.00 | 278.50 | 269.50 | 277.50 | 43,705 | +4.00(+1.46%) |
Aug 20, 2018 | 270.00 | 274.00 | 267.50 | 273.50 | 32,558 | +4.00(+1.48%) |
Aug 17, 2018 | 277.50 | 277.50 | 269.00 | 269.50 | 46,816 | -8.00(-2.88%) |
Aug 16, 2018 | 272.50 | 280.50 | 271.50 | 277.50 | 45,114 | +5.50(+2.02%) |
Aug 15, 2018 | 274.00 | 276.00 | 262.00 | 272.00 | 42,911 | -2.50(-0.91%) |
Aug 14, 2018 | 262.50 | 275.00 | 261.50 | 274.50 | 76,576 | +16.50(+6.40%) |
Aug 13, 2018 | 262.50 | 267.50 | 255.50 | 258.00 | 56,629 | -4.00(-1.53%) |
Aug 10, 2018 | 259.50 | 264.50 | 259.00 | 262.00 | 61,338 | +2.50(+0.96%) |
Aug 09, 2018 | 261.50 | 264.25 | 258.00 | 259.50 | 38,038 | -2.00(-0.76%) |
Aug 08, 2018 | 270.00 | 270.00 | 257.50 | 261.50 | 39,427 | -6.00(-2.24%) |
Aug 07, 2018 | 263.00 | 274.50 | 262.00 | 267.50 | 55,263 | +5.00(+1.90%) |
Aug 06, 2018 | 262.50 | 265.00 | 257.50 | 262.50 | 31,622 | +1.50(+0.57%) |
Aug 03, 2018 | 264.00 | 265.00 | 257.50 | 261.00 | 51,010 | -1.00(-0.38%) |
Aug 02, 2018 | 259.00 | 264.00 | 253.50 | 262.00 | 138,348 | +3.00(+1.16%) |
Aug 01, 2018 | 261.50 | 265.00 | 256.00 | 259.00 | 65,441 | -2.00(-0.77%) |
Jul 31, 2018 | 275.00 | 280.00 | 259.50 | 261.00 | 99,352 | -15.00(-5.43%) |
Jul 30, 2018 | 299.00 | 303.00 | 275.00 | 276.00 | 86,796 | -28.00(-9.21%) |
Jul 27, 2018 | 321.00 | 324.25 | 301.25 | 304.00 | 45,440 | -17.50(-5.44%) |
Jul 26, 2018 | 326.00 | 333.50 | 320.50 | 321.50 | 30,680 | -3.50(-1.08%) |
Jul 25, 2018 | 324.50 | 329.00 | 321.00 | 325.00 | 32,855 | +2.00(+0.62%) |
Jul 24, 2018 | 338.50 | 341.00 | 322.50 | 323.00 | 36,693 | -14.50(-4.30%) |
Jul 23, 2018 | 331.00 | 339.50 | 331.00 | 337.50 | 24,241 | +6.75(+2.04%) |
Jul 20, 2018 | 334.00 | 342.50 | 329.50 | 330.75 | 27,650 | -4.75(-1.42%) |
Jul 19, 2018 | 325.50 | 336.00 | 324.00 | 335.50 | 32,115 | +5.00(+1.51%) |
Jul 18, 2018 | 332.50 | 335.00 | 325.80 | 330.50 | 17,509 | -3.50(-1.05%) |
Jul 17, 2018 | 328.50 | 337.50 | 327.50 | 334.00 | 19,725 | +5.00(+1.52%) |
Jul 16, 2018 | 335.50 | 336.50 | 324.50 | 329.00 | 23,069 | -5.00(-1.50%) |
Jul 13, 2018 | 338.50 | 342.00 | 334.00 | 334.00 | 27,537 | -2.50(-0.74%) |
Jul 12, 2018 | 334.50 | 337.50 | 328.00 | 336.50 | 23,502 | +1.50(+0.45%) |
Jul 11, 2018 | 335.00 | 340.00 | 332.50 | 335.00 | 22,843 | -3.50(-1.03%) |
Jul 10, 2018 | 328.50 | 341.00 | 328.50 | 338.50 | 34,423 | +9.00(+2.73%) |
Jul 09, 2018 | 328.50 | 330.50 | 323.50 | 329.50 | 28,027 | +1.50(+0.46%) |
Jul 06, 2018 | 321.00 | 329.00 | 318.50 | 328.00 | 27,427 | +7.50(+2.34%) |
Jul 05, 2018 | 317.50 | 321.50 | 313.00 | 320.50 | 24,946 | +4.50(+1.42%) |
Jul 03, 2018 | 316.00 | 316.00 | 316.00 | 0 | -1.50(-0.47%) | |
Jul 02, 2018 | 309.50 | 320.50 | 306.55 | 317.50 | 41,872 | +5.50(+1.76%) |
Jun 29, 2018 | 335.50 | 338.25 | 307.50 | 312.00 | 78,399 | -21.50(-6.45%) |
Jun 28, 2018 | 339.50 | 343.00 | 331.50 | 333.50 | 52,912 | -7.00(-2.06%) |
Jun 27, 2018 | 348.50 | 352.00 | 339.75 | 340.50 | 38,576 | -9.00(-2.58%) |
Jun 26, 2018 | 335.00 | 350.50 | 333.00 | 349.50 | 44,464 | +14.50(+4.33%) |
Jun 25, 2018 | 351.50 | 355.00 | 331.25 | 335.00 | 48,545 | -15.50(-4.42%) |
Jun 22, 2018 | 355.50 | 359.00 | 344.50 | 350.50 | 69,473 | -3.00(-0.85%) |
Jun 21, 2018 | 364.00 | 367.00 | 353.00 | 353.50 | 48,016 | -10.50(-2.88%) |
Jun 20, 2018 | 358.50 | 365.75 | 355.50 | 364.00 | 41,227 | +5.00(+1.39%) |
Jun 19, 2018 | 358.50 | 361.85 | 354.50 | 359.00 | 52,129 | -1.00(-0.28%) |
Jun 18, 2018 | 355.00 | 355.00 | 346.00 | 360.00 | 44,831 | +3.50(+0.98%) |
Jun 15, 2018 | 344.00 | 350.00 | 356.50 | 146,036 | +12.50(+3.63%) | |
Jun 14, 2018 | 340.50 | 347.50 | 335.00 | 344.00 | 45,589 | +5.00(+1.47%) |
Jun 13, 2018 | 351.00 | 352.50 | 338.50 | 339.00 | 64,319 | -10.50(-3.00%) |
Jun 12, 2018 | 355.50 | 362.50 | 349.00 | 349.50 | 68,496 | -2.50(-0.71%) |
Jun 11, 2018 | 370.00 | 375.50 | 344.50 | 352.00 | 73,024 | -19.00(-5.12%) |
Jun 08, 2018 | 366.50 | 383.00 | 364.00 | 371.00 | 95,927 | +2.00(+0.54%) |
Jun 07, 2018 | 370.00 | 347.50 | 369.00 | 117,104 | +9.50(+2.64%) | |
Jun 06, 2018 | 330.00 | 365.50 | 327.50 | 359.50 | 199,501 | +30.00(+9.10%) |
Jun 05, 2018 | 293.50 | 332.50 | 293.50 | 329.50 | 166,658 | +38.50(+13.23%) |
Jun 04, 2018 | 295.00 | 301.50 | 288.00 | 291.00 | 62,436 | -1.50(-0.51%) |