Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 730.65 | 732.68 | 719.14 | 725.63 | 15,672 | +2.30(+0.32%) |
Mar 28, 2019 | 719.39 | 731.55 | 714.23 | 723.33 | 12,119 | -6.33(-0.87%) |
Mar 27, 2019 | 721.03 | 731.55 | 717.52 | 729.66 | 14,382 | +7.43(+1.03%) |
Mar 26, 2019 | 707.43 | 722.23 | 693.78 | 722.23 | 22,965 | +23.48(+3.36%) |
Mar 25, 2019 | 677.93 | 698.76 | 674.10 | 698.76 | 15,081 | +14.07(+2.05%) |
Mar 22, 2019 | 710.73 | 710.73 | 677.47 | 684.69 | 7,463 | -15.95(-2.28%) |
Mar 21, 2019 | 724.08 | 725.11 | 700.63 | 700.63 | 12,472 | -19.75(-2.74%) |
Mar 20, 2019 | 721.74 | 728.77 | 713.56 | 720.38 | 12,143 | -2.82(-0.39%) |
Mar 19, 2019 | 708.00 | 727.11 | 704.02 | 723.21 | 15,230 | +22.58(+3.22%) |
Mar 18, 2019 | 693.03 | 702.51 | 689.50 | 700.63 | 12,915 | +17.82(+2.61%) |
Mar 15, 2019 | 700.14 | 703.91 | 681.40 | 682.81 | 24,308 | -13.27(-1.91%) |
Mar 14, 2019 | 682.80 | 696.08 | 682.80 | 696.08 | 15,154 | +8.99(+1.31%) |
Mar 13, 2019 | 678.26 | 700.63 | 678.26 | 687.10 | 19,078 | +13.05(+1.94%) |
Mar 12, 2019 | 684.69 | 689.45 | 674.05 | 674.05 | 11,452 | -6.15(-0.90%) |
Mar 11, 2019 | 665.93 | 686.56 | 664.99 | 680.21 | 10,322 | +12.39(+1.86%) |
Mar 08, 2019 | 665.11 | 667.82 | 647.24 | 667.82 | 22,176 | -5.60(-0.83%) |
Mar 07, 2019 | 680.29 | 680.29 | 659.83 | 673.41 | 13,197 | -2.14(-0.32%) |
Mar 06, 2019 | 690.03 | 690.03 | 675.55 | 675.55 | 10,313 | -17.26(-2.49%) |
Mar 05, 2019 | 705.44 | 705.44 | 689.68 | 692.82 | 6,460 | -5.62(-0.80%) |
Mar 04, 2019 | 701.36 | 709.82 | 692.05 | 698.43 | 14,202 | -1.65(-0.24%) |
Mar 01, 2019 | 704.87 | 710.44 | 695.82 | 700.08 | 6,880 | +8.38(+1.21%) |
Feb 28, 2019 | 713.53 | 718.62 | 691.70 | 691.70 | 15,775 | -19.89(-2.79%) |
Feb 27, 2019 | 703.61 | 718.38 | 703.22 | 711.59 | 13,839 | +13.95(+2.00%) |
Feb 26, 2019 | 704.71 | 705.67 | 691.81 | 697.63 | 15,964 | -0.94(-0.13%) |
Feb 25, 2019 | 712.96 | 714.66 | 694.84 | 698.57 | 16,761 | -11.46(-1.61%) |
Feb 22, 2019 | 725.48 | 729.11 | 710.03 | 710.03 | 14,943 | -14.81(-2.04%) |
Feb 21, 2019 | 725.54 | 731.12 | 716.24 | 724.84 | 19,476 | -9.81(-1.34%) |
Feb 20, 2019 | 720.00 | 743.20 | 720.00 | 734.66 | 29,070 | +9.12(+1.26%) |
Feb 19, 2019 | 697.63 | 726.08 | 695.60 | 725.54 | 31,124 | +24.42(+3.48%) |
Feb 15, 2019 | 697.45 | 701.97 | 688.33 | 701.12 | 27,629 | +12.79(+1.86%) |
Feb 14, 2019 | 673.45 | 689.79 | 669.73 | 688.33 | 16,735 | +14.12(+2.09%) |
Feb 13, 2019 | 669.73 | 679.90 | 667.68 | 674.21 | 15,377 | +11.00(+1.66%) |
Feb 12, 2019 | 643.55 | 669.73 | 638.75 | 663.22 | 24,016 | +26.04(+4.09%) |
Feb 11, 2019 | 651.78 | 658.36 | 635.12 | 637.17 | 13,294 | -14.10(-2.17%) |
Feb 08, 2019 | 659.80 | 659.80 | 634.29 | 651.27 | 16,985 | -9.00(-1.36%) |
Feb 07, 2019 | 671.77 | 671.77 | 656.54 | 660.28 | 19,382 | -8.57(-1.28%) |
Feb 06, 2019 | 687.37 | 687.37 | 668.85 | 668.85 | 10,734 | -8.00(-1.18%) |
Feb 05, 2019 | 665.79 | 683.12 | 665.79 | 676.85 | 25,038 | +2.47(+0.37%) |
Feb 04, 2019 | 652.10 | 677.64 | 652.10 | 674.38 | 39,442 | +19.64(+3.00%) |
Feb 01, 2019 | 661.36 | 690.45 | 646.70 | 654.74 | 34,186 | +7.89(+1.22%) |
Jan 31, 2019 | 651.13 | 658.57 | 643.89 | 646.86 | 36,693 | +1.13(+0.18%) |
Jan 30, 2019 | 623.22 | 645.72 | 619.31 | 645.72 | 42,473 | +29.38(+4.77%) |
Jan 29, 2019 | 612.04 | 618.57 | 597.27 | 616.34 | 25,933 | +13.95(+2.32%) |
Jan 28, 2019 | 587.05 | 607.58 | 583.55 | 602.38 | 23,908 | +7.07(+1.19%) |
Jan 25, 2019 | 586.11 | 598.38 | 586.11 | 595.32 | 12,685 | +13.95(+2.40%) |
Jan 24, 2019 | 581.17 | 589.40 | 576.71 | 581.36 | 6,345 | -5.54(-0.94%) |
Jan 23, 2019 | 595.32 | 604.02 | 572.06 | 586.91 | 26,986 | -6.07(-1.02%) |
Jan 22, 2019 | 598.36 | 601.85 | 583.09 | 592.98 | 42,879 | -11.64(-1.92%) |
Jan 18, 2019 | 604.62 | 618.67 | 600.35 | 604.62 | 34,616 | +2.82(+0.47%) |
Jan 17, 2019 | 580.43 | 604.62 | 580.43 | 601.80 | 41,189 | +15.79(+2.69%) |
Jan 16, 2019 | 571.61 | 586.01 | 567.57 | 586.01 | 17,355 | +13.94(+2.44%) |
Jan 15, 2019 | 572.06 | 585.08 | 566.01 | 572.07 | 43,219 | +0.00(+0.00%) |
Jan 14, 2019 | 569.52 | 575.04 | 567.36 | 572.07 | 11,134 | -3.85(-0.67%) |
Jan 11, 2019 | 568.40 | 576.25 | 556.04 | 575.92 | 26,231 | -0.79(-0.14%) |
Jan 10, 2019 | 569.98 | 582.03 | 567.36 | 576.71 | 20,376 | +9.47(+1.67%) |
Jan 09, 2019 | 586.01 | 592.47 | 556.01 | 567.24 | 74,127 | -16.45(-2.82%) |
Jan 08, 2019 | 585.28 | 593.45 | 581.38 | 583.69 | 36,748 | +7.06(+1.22%) |
Jan 07, 2019 | 558.11 | 586.96 | 558.11 | 576.63 | 39,455 | +25.87(+4.70%) |
Jan 04, 2019 | 544.06 | 563.69 | 536.53 | 550.76 | 51,495 | +22.47(+4.25%) |
Jan 03, 2019 | 520.90 | 537.97 | 508.79 | 528.29 | 34,442 | +1.51(+0.29%) |
Jan 02, 2019 | 495.11 | 533.97 | 488.25 | 526.78 | 63,356 | +22.97(+4.56%) |
Dec 31, 2018 | 521.77 | 543.06 | 491.67 | 503.81 | 47,087 | -5.66(-1.11%) |
Dec 28, 2018 | 486.48 | 511.51 | 478.09 | 509.47 | 58,483 | +37.60(+7.97%) |
Dec 27, 2018 | 437.06 | 474.12 | 434.20 | 471.87 | 59,222 | +22.42(+4.99%) |
Dec 26, 2018 | 411.67 | 449.45 | 400.61 | 449.45 | 33,538 | +39.13(+9.54%) |
Dec 24, 2018 | 386.02 | 421.50 | 380.44 | 410.32 | 22,253 | +8.49(+2.11%) |
Dec 21, 2018 | 428.63 | 428.63 | 395.34 | 401.83 | 51,280 | -26.83(-6.26%) |
Dec 20, 2018 | 449.29 | 449.78 | 413.93 | 428.65 | 55,293 | -23.34(-5.16%) |
Dec 19, 2018 | 456.37 | 477.78 | 446.49 | 451.99 | 29,341 | -1.00(-0.22%) |
Dec 18, 2018 | 482.76 | 487.94 | 442.30 | 452.99 | 49,564 | -30.85(-6.38%) |
Dec 17, 2018 | 495.30 | 496.25 | 483.69 | 483.83 | 20,203 | -15.25(-3.05%) |
Dec 14, 2018 | 499.08 | 502.30 | 491.13 | 499.08 | 18,168 | -10.27(-2.02%) |
Dec 13, 2018 | 519.49 | 529.55 | 507.43 | 509.35 | 23,755 | -4.92(-0.96%) |
Dec 12, 2018 | 497.65 | 524.90 | 496.72 | 514.27 | 40,791 | +17.49(+3.52%) |
Dec 11, 2018 | 518.32 | 518.32 | 493.00 | 496.78 | 36,499 | -16.58(-3.23%) |
Dec 10, 2018 | 526.48 | 526.48 | 506.19 | 513.37 | 16,596 | -15.49(-2.93%) |
Dec 07, 2018 | 549.54 | 562.47 | 516.30 | 528.85 | 20,533 | -10.65(-1.97%) |
Dec 06, 2018 | 527.80 | 548.91 | 512.77 | 539.50 | 19,864 | -1.76(-0.32%) |
Dec 04, 2018 | 566.29 | 566.29 | 541.14 | 541.26 | 19,351 | -17.29(-3.10%) |
Dec 03, 2018 | 553.46 | 568.18 | 548.81 | 558.55 | 20,637 | +19.80(+3.68%) |
Nov 30, 2018 | 558.11 | 581.36 | 533.67 | 538.75 | 30,424 | -16.64(-3.00%) |
Nov 29, 2018 | 525.55 | 566.70 | 525.55 | 555.39 | 22,391 | +31.65(+6.04%) |
Nov 28, 2018 | 516.25 | 532.65 | 511.35 | 523.75 | 14,263 | +6.38(+1.23%) |
Nov 27, 2018 | 504.13 | 531.52 | 502.30 | 517.37 | 25,394 | +9.14(+1.80%) |
Nov 26, 2018 | 520.58 | 534.39 | 508.22 | 508.22 | 21,687 | -5.23(-1.02%) |
Nov 23, 2018 | 536.76 | 536.76 | 511.84 | 513.45 | 7,202 | -31.66(-5.81%) |
Nov 21, 2018 | 545.11 | 545.11 | 545.11 | 0 | +23.21(+4.45%) | |
Nov 20, 2018 | 558.11 | 558.11 | 511.64 | 521.90 | 24,589 | -36.39(-6.52%) |
Nov 19, 2018 | 562.76 | 581.36 | 558.11 | 558.29 | 17,458 | -7.92(-1.40%) |
Nov 16, 2018 | 526.84 | 578.61 | 526.84 | 566.21 | 36,767 | +39.05(+7.41%) |
Nov 15, 2018 | 506.67 | 539.50 | 499.31 | 527.16 | 29,846 | +12.45(+2.42%) |
Nov 14, 2018 | 531.32 | 547.03 | 506.48 | 514.72 | 65,576 | -26.39(-4.88%) |
Nov 13, 2018 | 565.55 | 569.16 | 540.36 | 541.10 | 37,755 | -36.49(-6.32%) |
Nov 12, 2018 | 610.79 | 614.46 | 571.71 | 577.60 | 37,861 | -31.67(-5.20%) |
Nov 09, 2018 | 616.04 | 616.04 | 604.62 | 609.27 | 21,286 | -16.25(-2.60%) |
Nov 08, 2018 | 654.74 | 662.55 | 621.31 | 625.52 | 10,711 | -25.61(-3.93%) |
Nov 07, 2018 | 641.76 | 660.40 | 641.76 | 651.13 | 15,875 | +16.26(+2.56%) |
Nov 06, 2018 | 625.09 | 636.09 | 614.80 | 634.87 | 18,518 | +10.60(+1.70%) |
Nov 05, 2018 | 636.85 | 637.05 | 605.63 | 624.26 | 17,171 | -8.01(-1.27%) |
Nov 02, 2018 | 630.66 | 641.26 | 614.85 | 632.27 | 32,359 | +9.05(+1.45%) |
Nov 01, 2018 | 703.92 | 703.92 | 613.92 | 623.22 | 74,467 | -83.83(-11.86%) |
Oct 31, 2018 | 666.00 | 714.15 | 666.00 | 707.05 | 42,098 | +46.53(+7.04%) |
Oct 30, 2018 | 625.08 | 662.47 | 622.75 | 660.52 | 18,408 | +17.90(+2.78%) |
Oct 29, 2018 | 668.48 | 682.87 | 641.82 | 642.62 | 26,091 | -19.66(-2.97%) |
Oct 26, 2018 | 666.78 | 667.80 | 648.47 | 662.29 | 18,168 | -9.11(-1.36%) |
Oct 25, 2018 | 660.43 | 677.51 | 660.43 | 671.39 | 17,063 | +13.37(+2.03%) |
Oct 24, 2018 | 678.59 | 680.54 | 651.44 | 658.03 | 27,721 | -26.26(-3.84%) |
Oct 23, 2018 | 678.94 | 685.63 | 663.30 | 684.29 | 26,671 | -4.15(-0.60%) |
Oct 22, 2018 | 722.38 | 722.38 | 688.43 | 688.43 | 25,643 | -31.86(-4.42%) |
Oct 19, 2018 | 729.37 | 731.41 | 717.68 | 720.29 | 11,395 | -9.35(-1.28%) |
Oct 18, 2018 | 734.21 | 739.49 | 721.36 | 729.64 | 8,735 | -10.51(-1.42%) |
Oct 17, 2018 | 747.87 | 752.22 | 732.05 | 740.15 | 11,592 | -3.06(-0.41%) |
Oct 16, 2018 | 734.47 | 749.99 | 734.38 | 743.21 | 14,690 | +19.83(+2.74%) |
Oct 15, 2018 | 737.15 | 744.57 | 720.89 | 723.38 | 12,820 | -19.55(-2.63%) |
Oct 12, 2018 | 735.93 | 743.80 | 725.53 | 742.93 | 11,503 | +12.74(+1.75%) |
Oct 11, 2018 | 741.50 | 764.04 | 728.33 | 730.19 | 30,174 | -18.50(-2.47%) |
Oct 10, 2018 | 775.56 | 775.77 | 746.01 | 748.69 | 20,229 | -31.82(-4.08%) |
Oct 09, 2018 | 783.41 | 785.78 | 775.35 | 780.51 | 9,528 | -2.75(-0.35%) |
Oct 08, 2018 | 798.00 | 798.00 | 773.78 | 783.27 | 17,855 | -13.91(-1.74%) |
Oct 05, 2018 | 799.96 | 804.65 | 793.35 | 797.17 | 22,468 | -4.75(-0.59%) |
Oct 04, 2018 | 809.35 | 810.45 | 801.82 | 801.93 | 13,260 | -9.18(-1.13%) |
Oct 03, 2018 | 807.30 | 816.67 | 795.82 | 811.11 | 13,329 | +7.49(+0.93%) |
Oct 02, 2018 | 808.13 | 809.25 | 793.58 | 803.62 | 14,891 | -2.69(-0.33%) |
Oct 01, 2018 | 808.48 | 811.80 | 801.83 | 806.31 | 12,908 | +3.97(+0.50%) |
Sep 28, 2018 | 807.40 | 810.28 | 801.71 | 802.34 | 21,608 | -2.32(-0.29%) |
Sep 27, 2018 | 802.84 | 812.05 | 800.13 | 804.66 | 15,470 | -2.74(-0.34%) |
Sep 26, 2018 | 798.64 | 807.40 | 794.84 | 807.40 | 28,199 | +12.10(+1.52%) |
Sep 25, 2018 | 796.79 | 796.79 | 788.14 | 795.29 | 10,711 | +18.89(+2.43%) |
Sep 24, 2018 | 776.70 | 786.08 | 763.32 | 776.40 | 6,162 | -4.99(-0.64%) |
Sep 21, 2018 | 781.35 | 781.39 | 770.18 | 781.39 | 22,146 | +1.02(+0.13%) |
Sep 20, 2018 | 777.54 | 781.82 | 772.90 | 780.37 | 9,108 | +2.74(+0.35%) |
Sep 19, 2018 | 780.88 | 780.88 | 774.63 | 777.63 | 5,821 | +3.54(+0.46%) |
Sep 18, 2018 | 765.79 | 778.78 | 765.79 | 774.09 | 19,061 | +2.77(+0.36%) |
Sep 17, 2018 | 769.77 | 774.03 | 760.90 | 771.32 | 8,085 | +4.62(+0.60%) |
Sep 14, 2018 | 774.50 | 776.80 | 761.43 | 766.70 | 20,211 | -15.73(-2.01%) |
Sep 13, 2018 | 776.70 | 785.99 | 768.50 | 782.43 | 8,330 | +5.73(+0.74%) |
Sep 12, 2018 | 789.63 | 789.63 | 771.46 | 776.70 | 18,008 | -7.16(-0.91%) |
Sep 11, 2018 | 771.00 | 786.00 | 771.00 | 783.86 | 20,067 | +16.95(+2.21%) |
Sep 10, 2018 | 776.72 | 776.72 | 762.75 | 766.92 | 7,190 | -10.71(-1.38%) |
Sep 07, 2018 | 789.26 | 789.26 | 775.06 | 777.63 | 9,890 | -3.48(-0.45%) |
Sep 06, 2018 | 798.42 | 799.96 | 778.67 | 781.11 | 12,108 | -8.86(-1.12%) |
Sep 05, 2018 | 797.00 | 797.00 | 782.76 | 789.97 | 7,184 | -7.11(-0.89%) |
Sep 04, 2018 | 781.35 | 798.03 | 775.16 | 797.07 | 19,105 | +20.73(+2.67%) |
Aug 31, 2018 | 776.34 | 776.34 | 776.34 | 0 | +5.32(+0.69%) | |
Aug 30, 2018 | 764.10 | 777.15 | 760.55 | 771.02 | 10,917 | +12.92(+1.70%) |
Aug 29, 2018 | 772.50 | 779.49 | 758.10 | 758.10 | 23,063 | -8.44(-1.10%) |
Aug 28, 2018 | 798.09 | 800.29 | 765.07 | 766.53 | 11,292 | -30.24(-3.80%) |
Aug 27, 2018 | 792.90 | 812.98 | 792.90 | 796.77 | 20,075 | +8.91(+1.13%) |
Aug 24, 2018 | 761.82 | 789.20 | 761.82 | 787.86 | 16,663 | +29.43(+3.88%) |
Aug 23, 2018 | 747.87 | 761.82 | 741.35 | 758.43 | 17,061 | +13.36(+1.79%) |
Aug 22, 2018 | 744.89 | 748.55 | 744.14 | 745.07 | 4,233 | +0.93(+0.12%) |
Aug 21, 2018 | 750.25 | 752.98 | 741.09 | 744.14 | 10,754 | -4.65(-0.62%) |
Aug 20, 2018 | 744.14 | 748.79 | 739.51 | 748.79 | 11,555 | +10.55(+1.43%) |
Aug 17, 2018 | 734.84 | 738.25 | 727.56 | 738.25 | 9,138 | +4.33(+0.59%) |
Aug 16, 2018 | 735.41 | 742.30 | 729.73 | 733.91 | 9,668 | +6.42(+0.88%) |
Aug 15, 2018 | 721.57 | 735.84 | 706.94 | 727.49 | 10,596 | +1.68(+0.23%) |
Aug 14, 2018 | 741.37 | 743.21 | 725.82 | 725.82 | 14,132 | -17.58(-2.37%) |
Aug 13, 2018 | 748.79 | 765.59 | 734.66 | 743.40 | 14,331 | -5.39(-0.72%) |
Aug 10, 2018 | 754.31 | 757.82 | 739.47 | 748.79 | 10,750 | -2.75(-0.37%) |
Aug 09, 2018 | 757.81 | 768.24 | 746.93 | 751.55 | 15,615 | +1.86(+0.25%) |
Aug 08, 2018 | 749.87 | 752.38 | 746.54 | 749.69 | 4,944 | -5.00(-0.66%) |
Aug 07, 2018 | 756.70 | 759.03 | 749.26 | 754.69 | 23,339 | +6.73(+0.90%) |
Aug 06, 2018 | 743.37 | 756.79 | 740.93 | 747.96 | 15,160 | +4.91(+0.66%) |
Aug 03, 2018 | 746.71 | 748.79 | 733.45 | 743.05 | 16,125 | -4.25(-0.57%) |
Aug 02, 2018 | 733.91 | 752.52 | 730.25 | 747.30 | 23,901 | +11.52(+1.57%) |
Aug 01, 2018 | 711.59 | 744.14 | 711.59 | 735.77 | 30,722 | +47.36(+6.88%) |
Jul 31, 2018 | 686.48 | 701.65 | 674.38 | 688.41 | 15,604 | +5.94(+0.87%) |
Jul 30, 2018 | 691.12 | 691.13 | 669.73 | 682.47 | 14,002 | -5.86(-0.85%) |
Jul 27, 2018 | 697.63 | 708.18 | 679.96 | 688.33 | 12,363 | -9.30(-1.33%) |
Jul 26, 2018 | 718.47 | 722.04 | 697.63 | 697.63 | 10,592 | -22.23(-3.09%) |
Jul 25, 2018 | 722.75 | 723.22 | 716.23 | 719.87 | 8,305 | -4.28(-0.59%) |
Jul 24, 2018 | 725.91 | 726.94 | 719.88 | 724.14 | 8,869 | +5.29(+0.74%) |
Jul 23, 2018 | 723.35 | 732.98 | 711.68 | 718.85 | 11,202 | -1.98(-0.27%) |
Jul 20, 2018 | 714.61 | 720.83 | 707.05 | 720.83 | 9,866 | +8.78(+1.23%) |
Jul 19, 2018 | 717.12 | 720.61 | 707.37 | 712.05 | 7,198 | -5.49(-0.76%) |
Jul 18, 2018 | 723.67 | 723.67 | 709.31 | 717.54 | 12,480 | -7.87(-1.08%) |
Jul 17, 2018 | 731.12 | 733.54 | 716.54 | 725.41 | 7,643 | -8.81(-1.20%) |
Jul 16, 2018 | 735.31 | 735.31 | 726.22 | 734.22 | 8,634 | -2.39(-0.32%) |
Jul 13, 2018 | 742.26 | 742.28 | 730.20 | 736.61 | 9,158 | -2.42(-0.33%) |
Jul 12, 2018 | 738.23 | 759.29 | 727.46 | 739.03 | 30,541 | +9.77(+1.34%) |
Jul 11, 2018 | 697.63 | 729.98 | 695.93 | 729.26 | 34,496 | +30.23(+4.32%) |
Jul 10, 2018 | 686.47 | 699.96 | 683.28 | 699.03 | 30,338 | +16.79(+2.46%) |
Jul 09, 2018 | 669.73 | 682.24 | 666.81 | 682.24 | 20,562 | +12.56(+1.88%) |
Jul 06, 2018 | 664.15 | 679.52 | 662.29 | 669.68 | 28,445 | +4.70(+0.71%) |
Jul 05, 2018 | 647.40 | 669.41 | 647.40 | 664.99 | 13,870 | +18.99(+2.94%) |
Jul 03, 2018 | 646.00 | 646.00 | 646.00 | 0 | -0.43(-0.07%) | |
Jul 02, 2018 | 646.79 | 658.68 | 643.74 | 646.43 | 10,550 | -0.37(-0.06%) |
Jun 29, 2018 | 648.75 | 654.75 | 646.80 | 646.80 | 8,859 | -1.95(-0.30%) |
Jun 28, 2018 | 657.45 | 658.56 | 641.82 | 648.75 | 21,611 | -4.03(-0.62%) |
Jun 27, 2018 | 660.43 | 660.43 | 652.78 | 652.78 | 13,443 | -8.58(-1.30%) |
Jun 26, 2018 | 659.94 | 666.01 | 652.52 | 661.36 | 21,883 | +10.91(+1.68%) |
Jun 25, 2018 | 656.75 | 657.08 | 646.29 | 650.45 | 6,985 | -5.47(-0.83%) |
Jun 22, 2018 | 649.27 | 661.36 | 647.03 | 655.92 | 16,186 | +3.50(+0.54%) |
Jun 21, 2018 | 652.17 | 652.42 | 640.16 | 652.42 | 11,749 | -3.48(-0.53%) |
Jun 20, 2018 | 653.48 | 658.57 | 650.93 | 655.90 | 8,866 | -0.66(-0.10%) |
Jun 19, 2018 | 633.30 | 660.31 | 633.30 | 656.56 | 24,796 | +14.91(+2.32%) |
Jun 18, 2018 | 631.83 | 644.40 | 630.52 | 641.65 | 15,901 | +10.84(+1.72%) |
Jun 15, 2018 | 641.82 | 628.06 | 630.81 | 26,030 | -14.31(-2.22%) | |
Jun 14, 2018 | 651.13 | 651.27 | 643.40 | 645.13 | 5,719 | -5.96(-0.92%) |
Jun 13, 2018 | 651.13 | 652.07 | 641.36 | 651.09 | 15,075 | -0.97(-0.15%) |
Jun 12, 2018 | 651.07 | 653.30 | 648.34 | 652.06 | 8,064 | +0.31(+0.05%) |
Jun 11, 2018 | 659.64 | 659.64 | 650.14 | 651.75 | 14,024 | -7.74(-1.17%) |
Jun 08, 2018 | 650.99 | 662.29 | 650.46 | 659.49 | 17,156 | +7.56(+1.16%) |
Jun 07, 2018 | 640.91 | 659.96 | 635.04 | 651.93 | 32,591 | +14.95(+2.35%) |
Jun 06, 2018 | 623.83 | 636.98 | 33,515 | -6.07(-0.94%) | ||
Jun 05, 2018 | 657.00 | 662.74 | 637.45 | 643.04 | 26,948 | -12.51(-1.91%) |
Jun 04, 2018 | 667.31 | 688.23 | 655.29 | 655.55 | 33,021 | -10.49(-1.58%) |
Jun 01, 2018 | 660.43 | 666.73 | 655.79 | 666.05 | 16,741 | +8.69(+1.32%) |
May 31, 2018 | 643.68 | 658.56 | 642.75 | 657.36 | 22,791 | +12.82(+1.99%) |
May 30, 2018 | 632.62 | 645.55 | 631.68 | 644.54 | 15,006 | +12.95(+2.05%) |
May 29, 2018 | 635.31 | 639.92 | 625.08 | 631.59 | 9,215 | -4.84(-0.76%) |
May 25, 2018 | 636.43 | 636.43 | 636.43 | 0 | -10.88(-1.68%) | |
May 24, 2018 | 637.83 | 651.13 | 636.14 | 647.31 | 18,035 | +3.67(+0.57%) |
May 23, 2018 | 639.03 | 644.52 | 635.31 | 643.64 | 12,906 | +4.81(+0.75%) |
May 22, 2018 | 653.08 | 654.85 | 638.83 | 638.83 | 10,000 | -14.20(-2.18%) |
May 21, 2018 | 643.39 | 657.64 | 643.39 | 653.03 | 23,559 | +17.46(+2.75%) |
May 18, 2018 | 649.27 | 654.85 | 634.39 | 635.57 | 32,112 | -6.34(-0.99%) |
May 17, 2018 | 607.00 | 642.99 | 607.00 | 641.91 | 44,790 | +35.75(+5.90%) |
May 16, 2018 | 585.18 | 608.96 | 582.71 | 606.16 | 22,186 | +28.04(+4.85%) |
May 15, 2018 | 577.64 | 581.05 | 563.75 | 578.12 | 31,649 | +1.49(+0.26%) |
May 14, 2018 | 600.44 | 600.44 | 573.40 | 576.64 | 47,443 | -24.07(-4.01%) |
May 11, 2018 | 612.13 | 617.92 | 595.80 | 600.71 | 19,612 | -9.89(-1.62%) |
May 10, 2018 | 599.97 | 621.18 | 599.97 | 610.60 | 16,517 | +8.87(+1.47%) |
May 09, 2018 | 596.04 | 611.63 | 596.04 | 601.73 | 18,616 | +2.81(+0.47%) |
May 08, 2018 | 606.52 | 617.36 | 586.95 | 598.92 | 32,137 | -6.45(-1.06%) |
May 07, 2018 | 591.25 | 629.87 | 588.80 | 605.37 | 40,051 | +21.10(+3.61%) |
May 04, 2018 | 589.36 | 592.27 | 577.75 | 584.27 | 19,193 | +0.44(+0.07%) |
May 03, 2018 | 579.41 | 595.21 | 579.41 | 583.84 | 28,900 | +6.90(+1.20%) |
May 02, 2018 | 549.80 | 579.50 | 549.80 | 576.93 | 30,331 | +27.40(+4.99%) |
May 01, 2018 | 529.67 | 551.95 | 529.67 | 549.53 | 67,469 | +42.70(+8.42%) |
Apr 30, 2018 | 505.94 | 512.53 | 503.61 | 506.84 | 12,978 | +2.08(+0.41%) |
Apr 27, 2018 | 503.81 | 506.49 | 497.65 | 504.75 | 12,467 | +0.59(+0.12%) |
Apr 26, 2018 | 500.76 | 518.00 | 500.76 | 504.16 | 11,781 | +0.08(+0.02%) |
Apr 25, 2018 | 498.06 | 509.75 | 497.86 | 504.07 | 14,966 | +6.02(+1.21%) |
Apr 24, 2018 | 507.76 | 513.46 | 490.44 | 498.06 | 22,656 | -9.36(-1.84%) |
Apr 23, 2018 | 515.78 | 524.16 | 507.21 | 507.41 | 26,393 | -3.26(-0.64%) |
Apr 20, 2018 | 510.34 | 513.46 | 502.30 | 510.67 | 11,883 | +2.61(+0.51%) |
Apr 19, 2018 | 506.56 | 513.27 | 502.65 | 508.06 | 10,945 | +1.38(+0.27%) |
Apr 18, 2018 | 499.46 | 509.14 | 495.83 | 506.68 | 13,762 | +9.02(+1.81%) |
Apr 17, 2018 | 506.32 | 510.21 | 495.79 | 497.66 | 15,283 | -6.50(-1.29%) |
Apr 16, 2018 | 507.83 | 513.27 | 499.51 | 504.16 | 15,934 | +1.86(+0.37%) |
Apr 13, 2018 | 497.65 | 518.58 | 495.84 | 502.30 | 27,228 | +4.84(+0.97%) |
Apr 12, 2018 | 490.34 | 499.12 | 486.11 | 497.46 | 20,475 | +9.11(+1.86%) |
Apr 11, 2018 | 480.76 | 494.06 | 479.95 | 488.35 | 18,531 | +3.76(+0.78%) |
Apr 10, 2018 | 488.25 | 489.42 | 483.69 | 484.60 | 16,844 | -0.34(-0.07%) |
Apr 09, 2018 | 491.01 | 491.01 | 477.65 | 484.94 | 18,337 | +9.62(+2.02%) |
Apr 06, 2018 | 479.04 | 485.55 | 474.39 | 475.32 | 9,047 | -10.02(-2.06%) |
Apr 05, 2018 | 480.81 | 502.30 | 475.56 | 485.34 | 21,588 | +4.45(+0.92%) |
Apr 04, 2018 | 468.99 | 480.89 | 468.99 | 480.89 | 5,850 | +4.53(+0.95%) |
Apr 03, 2018 | 470.68 | 478.11 | 468.50 | 476.36 | 9,807 | +3.37(+0.71%) |