Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 741.09 | 742.78 | 736.72 | 738.17 | 6,716 | +1.91(+0.26%) |
Jun 27, 2019 | 745.57 | 748.50 | 724.23 | 736.26 | 7,918 | -13.40(-1.79%) |
Jun 26, 2019 | 751.31 | 764.11 | 749.66 | 749.66 | 23,622 | +6.35(+0.85%) |
Jun 25, 2019 | 741.56 | 751.31 | 734.72 | 743.31 | 11,742 | -2.78(-0.37%) |
Jun 24, 2019 | 726.92 | 746.09 | 724.11 | 746.09 | 13,584 | +27.57(+3.84%) |
Jun 21, 2019 | 726.92 | 742.19 | 718.52 | 718.52 | 5,437 | -23.32(-3.14%) |
Jun 20, 2019 | 732.00 | 749.44 | 726.92 | 741.84 | 16,201 | +19.35(+2.68%) |
Jun 19, 2019 | 711.55 | 723.63 | 706.68 | 722.49 | 10,350 | +17.14(+2.43%) |
Jun 18, 2019 | 679.09 | 707.70 | 679.09 | 705.35 | 9,055 | +27.20(+4.01%) |
Jun 17, 2019 | 694.02 | 694.02 | 663.82 | 678.15 | 8,488 | -15.95(-2.30%) |
Jun 14, 2019 | 688.26 | 694.10 | 682.84 | 694.10 | 8,422 | +11.31(+1.66%) |
Jun 13, 2019 | 691.47 | 701.11 | 672.85 | 682.78 | 22,077 | +6.33(+0.94%) |
Jun 12, 2019 | 703.94 | 705.35 | 668.30 | 676.45 | 13,107 | -28.06(-3.98%) |
Jun 11, 2019 | 715.67 | 722.38 | 704.41 | 704.52 | 15,513 | +0.14(+0.02%) |
Jun 10, 2019 | 701.36 | 719.70 | 697.23 | 704.38 | 9,570 | -5.01(-0.71%) |
Jun 07, 2019 | 704.41 | 709.92 | 692.31 | 709.38 | 15,672 | +8.75(+1.25%) |
Jun 06, 2019 | 689.83 | 703.48 | 689.83 | 700.63 | 13,263 | +9.11(+1.32%) |
Jun 05, 2019 | 705.95 | 705.95 | 680.03 | 691.52 | 22,371 | -14.76(-2.09%) |
Jun 04, 2019 | 687.53 | 706.80 | 677.21 | 706.29 | 22,947 | +25.40(+3.73%) |
Jun 03, 2019 | 689.40 | 693.98 | 669.49 | 680.89 | 11,361 | -10.40(-1.50%) |
May 31, 2019 | 719.23 | 719.23 | 682.89 | 691.29 | 30,598 | -37.14(-5.10%) |
May 30, 2019 | 753.19 | 753.28 | 726.46 | 728.43 | 8,455 | -31.24(-4.11%) |
May 29, 2019 | 754.17 | 771.01 | 750.29 | 759.68 | 9,811 | +7.63(+1.01%) |
May 28, 2019 | 738.97 | 764.91 | 736.30 | 752.05 | 12,144 | +17.10(+2.33%) |
May 24, 2019 | 740.72 | 742.63 | 725.06 | 734.95 | 7,782 | -1.94(-0.26%) |
May 23, 2019 | 769.13 | 769.13 | 734.60 | 736.89 | 11,860 | -40.84(-5.25%) |
May 22, 2019 | 792.57 | 798.10 | 768.09 | 777.73 | 14,665 | -19.73(-2.47%) |
May 21, 2019 | 789.83 | 803.86 | 787.89 | 797.46 | 7,967 | +4.40(+0.55%) |
May 20, 2019 | 818.85 | 818.85 | 789.42 | 793.06 | 9,540 | -19.60(-2.41%) |
May 17, 2019 | 797.27 | 824.71 | 790.65 | 812.66 | 16,844 | +16.96(+2.13%) |
May 16, 2019 | 787.33 | 797.27 | 783.01 | 795.71 | 4,863 | +5.61(+0.71%) |
May 15, 2019 | 772.41 | 801.57 | 769.92 | 790.10 | 16,692 | +17.15(+2.22%) |
May 14, 2019 | 736.30 | 778.04 | 736.30 | 772.94 | 20,248 | +36.11(+4.90%) |
May 13, 2019 | 748.97 | 748.97 | 731.12 | 736.83 | 8,284 | -13.99(-1.86%) |
May 10, 2019 | 738.37 | 759.11 | 726.93 | 750.82 | 10,234 | +11.65(+1.58%) |
May 09, 2019 | 740.99 | 746.71 | 720.58 | 739.17 | 13,953 | -10.21(-1.36%) |
May 08, 2019 | 744.28 | 749.81 | 739.13 | 749.39 | 8,233 | +8.14(+1.10%) |
May 07, 2019 | 747.81 | 747.81 | 722.94 | 741.25 | 13,011 | -8.32(-1.11%) |
May 06, 2019 | 750.84 | 755.53 | 746.87 | 749.57 | 9,737 | -7.63(-1.01%) |
May 03, 2019 | 754.22 | 759.75 | 751.05 | 757.20 | 7,889 | -0.02(-0.00%) |
May 02, 2019 | 763.88 | 775.61 | 751.78 | 757.22 | 20,250 | +5.33(+0.71%) |
May 01, 2019 | 750.37 | 757.88 | 740.99 | 751.89 | 16,159 | -0.67(-0.09%) |
Apr 30, 2019 | 771.01 | 771.01 | 725.05 | 752.57 | 50,853 | -18.44(-2.39%) |
Apr 29, 2019 | 788.04 | 801.02 | 763.21 | 771.01 | 21,017 | -20.21(-2.55%) |
Apr 26, 2019 | 821.66 | 827.33 | 760.32 | 791.22 | 34,436 | -41.28(-4.96%) |
Apr 25, 2019 | 843.23 | 844.20 | 830.57 | 832.50 | 16,802 | -7.85(-0.93%) |
Apr 24, 2019 | 847.24 | 847.24 | 836.67 | 840.35 | 6,681 | -0.24(-0.03%) |
Apr 23, 2019 | 843.23 | 858.29 | 837.09 | 840.60 | 30,315 | -2.64(-0.31%) |
Apr 22, 2019 | 836.82 | 843.23 | 834.31 | 843.23 | 8,455 | +0.98(+0.12%) |
Apr 18, 2019 | 846.92 | 847.38 | 838.54 | 842.26 | 21,109 | -0.33(-0.04%) |
Apr 17, 2019 | 828.07 | 843.93 | 820.97 | 842.59 | 7,943 | +15.30(+1.85%) |
Apr 16, 2019 | 844.17 | 846.98 | 825.41 | 827.29 | 21,042 | -11.37(-1.36%) |
Apr 15, 2019 | 848.86 | 853.55 | 836.09 | 838.65 | 12,011 | -6.49(-0.77%) |
Apr 12, 2019 | 838.66 | 858.24 | 828.54 | 845.14 | 31,237 | +20.83(+2.53%) |
Apr 11, 2019 | 834.04 | 858.86 | 818.75 | 824.31 | 35,732 | -6.82(-0.82%) |
Apr 10, 2019 | 796.80 | 838.54 | 796.80 | 831.13 | 34,395 | +35.74(+4.49%) |
Apr 09, 2019 | 766.63 | 798.96 | 762.02 | 795.40 | 28,610 | +35.29(+4.64%) |
Apr 08, 2019 | 764.35 | 766.59 | 755.06 | 760.11 | 10,041 | -0.58(-0.08%) |
Apr 05, 2019 | 731.62 | 760.69 | 731.62 | 760.69 | 12,793 | +31.13(+4.27%) |
Apr 04, 2019 | 733.49 | 740.28 | 721.53 | 729.56 | 11,888 | -4.07(-0.55%) |
Apr 03, 2019 | 742.96 | 743.38 | 730.59 | 733.63 | 8,798 | -14.16(-1.89%) |
Apr 02, 2019 | 755.51 | 761.64 | 743.23 | 747.79 | 21,543 | -0.82(-0.11%) |
Apr 01, 2019 | 733.40 | 754.70 | 731.47 | 748.61 | 15,275 | +22.95(+3.16%) |
Mar 29, 2019 | 730.68 | 732.71 | 719.17 | 725.66 | 15,672 | +2.30(+0.32%) |
Mar 28, 2019 | 719.42 | 731.58 | 714.26 | 723.36 | 12,118 | -6.33(-0.87%) |
Mar 27, 2019 | 721.06 | 731.58 | 717.54 | 729.69 | 14,382 | +7.43(+1.03%) |
Mar 26, 2019 | 707.46 | 722.26 | 693.80 | 722.26 | 22,964 | +23.48(+3.36%) |
Mar 25, 2019 | 677.96 | 698.78 | 674.13 | 698.78 | 15,080 | +14.07(+2.05%) |
Mar 22, 2019 | 710.76 | 710.76 | 677.50 | 684.72 | 7,462 | -15.94(-2.28%) |
Mar 21, 2019 | 724.11 | 725.14 | 700.66 | 700.66 | 12,471 | -19.75(-2.74%) |
Mar 20, 2019 | 721.76 | 728.80 | 713.59 | 720.41 | 12,143 | -2.82(-0.39%) |
Mar 19, 2019 | 708.02 | 727.14 | 704.05 | 723.24 | 15,229 | +22.58(+3.22%) |
Mar 18, 2019 | 693.05 | 702.54 | 689.53 | 700.66 | 12,915 | +17.82(+2.61%) |
Mar 15, 2019 | 700.16 | 703.94 | 681.43 | 682.84 | 24,307 | -13.27(-1.91%) |
Mar 14, 2019 | 682.83 | 696.11 | 682.83 | 696.11 | 15,154 | +8.99(+1.31%) |
Mar 13, 2019 | 678.29 | 700.66 | 678.29 | 687.13 | 19,077 | +13.05(+1.94%) |
Mar 12, 2019 | 684.72 | 689.48 | 674.08 | 674.08 | 11,452 | -6.15(-0.90%) |
Mar 11, 2019 | 665.96 | 686.59 | 665.02 | 680.23 | 10,322 | +12.39(+1.86%) |
Mar 08, 2019 | 665.13 | 667.84 | 647.27 | 667.84 | 22,175 | -5.60(-0.83%) |
Mar 07, 2019 | 680.32 | 680.32 | 659.86 | 673.44 | 13,196 | -2.14(-0.32%) |
Mar 06, 2019 | 690.06 | 690.06 | 675.58 | 675.58 | 10,312 | -17.26(-2.49%) |
Mar 05, 2019 | 705.47 | 705.47 | 689.71 | 692.85 | 6,459 | -5.62(-0.80%) |
Mar 04, 2019 | 701.38 | 709.85 | 692.08 | 698.46 | 14,202 | -1.65(-0.24%) |
Mar 01, 2019 | 704.90 | 710.47 | 695.85 | 700.11 | 6,880 | +8.38(+1.21%) |
Feb 28, 2019 | 713.56 | 718.65 | 691.73 | 691.73 | 15,774 | -19.89(-2.79%) |
Feb 27, 2019 | 703.63 | 718.41 | 703.25 | 711.62 | 13,838 | +13.95(+2.00%) |
Feb 26, 2019 | 704.74 | 705.70 | 691.84 | 697.66 | 15,964 | -0.94(-0.13%) |
Feb 25, 2019 | 712.98 | 714.69 | 694.87 | 698.60 | 16,760 | -11.46(-1.61%) |
Feb 22, 2019 | 725.50 | 729.14 | 710.06 | 710.06 | 14,942 | -14.81(-2.04%) |
Feb 21, 2019 | 725.57 | 731.15 | 716.27 | 724.87 | 19,476 | -9.81(-1.34%) |
Feb 20, 2019 | 720.03 | 743.23 | 720.03 | 734.69 | 29,069 | +9.12(+1.26%) |
Feb 19, 2019 | 697.66 | 726.11 | 695.62 | 725.57 | 31,122 | +24.42(+3.48%) |
Feb 15, 2019 | 697.48 | 701.99 | 688.36 | 701.15 | 27,627 | +12.79(+1.86%) |
Feb 14, 2019 | 673.48 | 689.82 | 669.76 | 688.36 | 16,734 | +14.12(+2.09%) |
Feb 13, 2019 | 669.76 | 679.92 | 667.71 | 674.24 | 15,377 | +11.00(+1.66%) |
Feb 12, 2019 | 643.58 | 669.76 | 638.78 | 663.25 | 24,015 | +26.05(+4.09%) |
Feb 11, 2019 | 651.80 | 658.39 | 635.15 | 637.20 | 13,293 | -14.10(-2.17%) |
Feb 08, 2019 | 659.83 | 659.83 | 634.32 | 651.30 | 16,985 | -9.00(-1.36%) |
Feb 07, 2019 | 671.79 | 671.79 | 656.57 | 660.31 | 19,381 | -8.57(-1.28%) |
Feb 06, 2019 | 687.39 | 687.39 | 668.87 | 668.87 | 10,734 | -8.00(-1.18%) |
Feb 05, 2019 | 665.81 | 683.14 | 665.81 | 676.87 | 25,037 | +2.47(+0.37%) |
Feb 04, 2019 | 652.13 | 677.66 | 652.13 | 674.41 | 39,441 | +19.64(+3.00%) |
Feb 01, 2019 | 661.38 | 690.47 | 646.72 | 654.77 | 34,185 | +7.89(+1.22%) |
Jan 31, 2019 | 651.15 | 658.59 | 643.91 | 646.88 | 36,692 | +1.13(+0.18%) |
Jan 30, 2019 | 623.25 | 645.75 | 619.34 | 645.75 | 42,471 | +29.39(+4.77%) |
Jan 29, 2019 | 612.07 | 618.59 | 597.29 | 616.36 | 25,932 | +13.95(+2.32%) |
Jan 28, 2019 | 587.08 | 607.61 | 583.57 | 602.41 | 23,907 | +7.07(+1.19%) |
Jan 25, 2019 | 586.13 | 598.40 | 586.13 | 595.34 | 12,685 | +13.95(+2.40%) |
Jan 24, 2019 | 581.19 | 589.43 | 576.74 | 581.39 | 6,344 | -5.54(-0.94%) |
Jan 23, 2019 | 595.34 | 604.04 | 572.08 | 586.93 | 26,985 | -6.07(-1.02%) |
Jan 22, 2019 | 598.38 | 601.88 | 583.11 | 593.00 | 42,878 | -11.64(-1.92%) |
Jan 18, 2019 | 604.64 | 618.70 | 600.37 | 604.64 | 34,615 | +2.82(+0.47%) |
Jan 17, 2019 | 580.46 | 604.64 | 580.46 | 601.82 | 41,188 | +15.79(+2.69%) |
Jan 16, 2019 | 571.63 | 586.04 | 567.59 | 586.04 | 17,355 | +13.94(+2.44%) |
Jan 15, 2019 | 572.08 | 585.11 | 566.04 | 572.09 | 43,217 | +0.00(+0.00%) |
Jan 14, 2019 | 569.54 | 575.06 | 567.39 | 572.09 | 11,133 | -3.85(-0.67%) |
Jan 11, 2019 | 568.42 | 576.27 | 556.06 | 575.94 | 26,230 | -0.79(-0.14%) |
Jan 10, 2019 | 570.00 | 582.06 | 567.39 | 576.74 | 20,375 | +9.47(+1.67%) |
Jan 09, 2019 | 586.04 | 592.49 | 556.03 | 567.26 | 74,124 | -16.45(-2.82%) |
Jan 08, 2019 | 585.30 | 593.47 | 581.40 | 583.71 | 36,747 | +7.06(+1.22%) |
Jan 07, 2019 | 558.13 | 586.98 | 558.13 | 576.65 | 39,454 | +25.87(+4.70%) |
Jan 04, 2019 | 544.08 | 563.71 | 536.55 | 550.78 | 51,493 | +22.47(+4.25%) |
Jan 03, 2019 | 520.92 | 537.99 | 508.81 | 528.31 | 34,441 | +1.51(+0.29%) |
Jan 02, 2019 | 495.13 | 534.00 | 488.27 | 526.80 | 63,353 | +22.97(+4.56%) |
Dec 31, 2018 | 521.80 | 543.08 | 491.69 | 503.83 | 47,085 | -5.65(-1.11%) |
Dec 28, 2018 | 486.50 | 511.53 | 478.11 | 509.49 | 58,480 | +37.60(+7.97%) |
Dec 27, 2018 | 437.08 | 474.14 | 434.22 | 471.89 | 59,220 | +22.42(+4.99%) |
Dec 26, 2018 | 411.69 | 449.47 | 400.63 | 449.47 | 33,537 | +39.13(+9.54%) |
Dec 24, 2018 | 386.04 | 421.51 | 380.46 | 410.34 | 22,252 | +8.49(+2.11%) |
Dec 21, 2018 | 428.64 | 428.64 | 395.35 | 401.85 | 51,278 | -26.83(-6.26%) |
Dec 20, 2018 | 449.30 | 449.80 | 413.95 | 428.67 | 55,291 | -23.34(-5.16%) |
Dec 19, 2018 | 456.39 | 477.80 | 446.50 | 452.01 | 29,340 | -1.00(-0.22%) |
Dec 18, 2018 | 482.78 | 487.96 | 442.32 | 453.01 | 49,562 | -30.85(-6.38%) |
Dec 17, 2018 | 495.32 | 496.27 | 483.71 | 483.85 | 20,202 | -15.25(-3.05%) |
Dec 14, 2018 | 499.10 | 502.32 | 491.15 | 499.10 | 18,167 | -10.27(-2.02%) |
Dec 13, 2018 | 519.51 | 529.58 | 507.45 | 509.37 | 23,754 | -4.92(-0.96%) |
Dec 12, 2018 | 497.67 | 524.92 | 496.74 | 514.29 | 40,789 | +17.49(+3.52%) |
Dec 11, 2018 | 518.35 | 518.35 | 493.02 | 496.80 | 36,497 | -16.59(-3.23%) |
Dec 10, 2018 | 526.50 | 526.50 | 506.21 | 513.39 | 16,596 | -15.49(-2.93%) |
Dec 07, 2018 | 549.56 | 562.49 | 516.32 | 528.88 | 20,532 | -10.65(-1.97%) |
Dec 06, 2018 | 527.82 | 548.93 | 512.80 | 539.53 | 19,864 | -1.76(-0.32%) |
Dec 04, 2018 | 566.32 | 566.32 | 541.16 | 541.28 | 19,350 | -17.29(-3.10%) |
Dec 03, 2018 | 553.48 | 568.21 | 548.83 | 558.58 | 20,637 | +19.80(+3.68%) |
Nov 30, 2018 | 558.13 | 581.39 | 533.69 | 538.77 | 30,422 | -16.64(-3.00%) |
Nov 29, 2018 | 525.57 | 566.73 | 525.57 | 555.41 | 22,390 | +31.65(+6.04%) |
Nov 28, 2018 | 516.27 | 532.67 | 511.37 | 523.77 | 14,263 | +6.38(+1.23%) |
Nov 27, 2018 | 504.15 | 531.54 | 502.32 | 517.39 | 25,392 | +9.14(+1.80%) |
Nov 26, 2018 | 520.60 | 534.41 | 508.24 | 508.24 | 21,686 | -5.23(-1.02%) |
Nov 23, 2018 | 536.78 | 536.78 | 511.86 | 513.47 | 7,202 | -31.66(-5.81%) |
Nov 21, 2018 | 545.13 | 545.13 | 545.13 | 0 | +23.21(+4.45%) | |
Nov 20, 2018 | 558.13 | 558.13 | 511.66 | 521.93 | 24,588 | -36.39(-6.52%) |
Nov 19, 2018 | 562.78 | 581.39 | 558.13 | 558.32 | 17,458 | -7.92(-1.40%) |
Nov 16, 2018 | 526.86 | 578.63 | 526.86 | 566.23 | 36,765 | +39.05(+7.41%) |
Nov 15, 2018 | 506.69 | 539.53 | 499.33 | 527.18 | 29,845 | +12.45(+2.42%) |
Nov 14, 2018 | 531.34 | 547.05 | 506.50 | 514.74 | 65,573 | -26.39(-4.88%) |
Nov 13, 2018 | 565.57 | 569.18 | 540.38 | 541.13 | 37,753 | -36.49(-6.32%) |
Nov 12, 2018 | 610.82 | 614.48 | 571.73 | 577.62 | 37,859 | -31.67(-5.20%) |
Nov 09, 2018 | 616.07 | 616.07 | 604.64 | 609.29 | 21,285 | -16.25(-2.60%) |
Nov 08, 2018 | 654.76 | 662.58 | 621.34 | 625.54 | 10,711 | -25.61(-3.93%) |
Nov 07, 2018 | 641.78 | 660.43 | 641.78 | 651.15 | 15,874 | +16.26(+2.56%) |
Nov 06, 2018 | 625.12 | 636.12 | 614.83 | 634.89 | 18,518 | +10.60(+1.70%) |
Nov 05, 2018 | 636.87 | 637.08 | 605.65 | 624.29 | 17,171 | -8.01(-1.27%) |
Nov 02, 2018 | 630.69 | 641.29 | 614.87 | 632.30 | 32,358 | +9.05(+1.45%) |
Nov 01, 2018 | 703.95 | 703.95 | 613.94 | 623.25 | 74,464 | -83.83(-11.86%) |
Oct 31, 2018 | 666.03 | 714.17 | 666.03 | 707.08 | 42,096 | +46.53(+7.04%) |
Oct 30, 2018 | 625.11 | 662.50 | 622.78 | 660.55 | 18,407 | +17.90(+2.78%) |
Oct 29, 2018 | 668.51 | 682.90 | 641.85 | 642.65 | 26,090 | -19.67(-2.97%) |
Oct 26, 2018 | 666.81 | 667.83 | 648.49 | 662.32 | 18,167 | -9.11(-1.36%) |
Oct 25, 2018 | 660.45 | 677.54 | 660.45 | 671.42 | 17,062 | +13.37(+2.03%) |
Oct 24, 2018 | 678.61 | 680.56 | 651.47 | 658.05 | 27,720 | -26.26(-3.84%) |
Oct 23, 2018 | 678.97 | 685.65 | 663.33 | 684.32 | 26,670 | -4.15(-0.60%) |
Oct 22, 2018 | 722.41 | 722.41 | 688.46 | 688.46 | 25,642 | -31.86(-4.42%) |
Oct 19, 2018 | 729.40 | 731.44 | 717.71 | 720.32 | 11,395 | -9.35(-1.28%) |
Oct 18, 2018 | 734.24 | 739.52 | 721.39 | 729.67 | 8,735 | -10.51(-1.42%) |
Oct 17, 2018 | 747.89 | 752.25 | 732.08 | 740.18 | 11,591 | -3.06(-0.41%) |
Oct 16, 2018 | 734.50 | 750.02 | 734.41 | 743.24 | 14,690 | +19.83(+2.74%) |
Oct 15, 2018 | 737.18 | 744.60 | 720.92 | 723.41 | 12,819 | -19.55(-2.63%) |
Oct 12, 2018 | 735.96 | 743.83 | 725.56 | 742.97 | 11,502 | +12.74(+1.75%) |
Oct 11, 2018 | 741.53 | 764.07 | 728.36 | 730.22 | 30,173 | -18.50(-2.47%) |
Oct 10, 2018 | 775.59 | 775.80 | 746.04 | 748.72 | 20,228 | -31.82(-4.08%) |
Oct 09, 2018 | 783.44 | 785.81 | 775.38 | 780.55 | 9,527 | -2.75(-0.35%) |
Oct 08, 2018 | 798.03 | 798.03 | 773.81 | 783.30 | 17,854 | -13.91(-1.74%) |
Oct 05, 2018 | 799.99 | 804.68 | 793.38 | 797.21 | 22,467 | -4.75(-0.59%) |
Oct 04, 2018 | 809.38 | 810.48 | 801.85 | 801.96 | 13,260 | -9.18(-1.13%) |
Oct 03, 2018 | 807.34 | 816.70 | 795.85 | 811.14 | 13,329 | +7.49(+0.93%) |
Oct 02, 2018 | 808.16 | 809.28 | 793.61 | 803.65 | 14,891 | -2.69(-0.33%) |
Oct 01, 2018 | 808.52 | 811.84 | 801.87 | 806.34 | 12,907 | +3.97(+0.50%) |
Sep 28, 2018 | 807.43 | 810.31 | 801.75 | 802.37 | 21,607 | -2.33(-0.29%) |
Sep 27, 2018 | 802.87 | 812.08 | 800.16 | 804.69 | 15,469 | -2.74(-0.34%) |
Sep 26, 2018 | 798.68 | 807.43 | 794.87 | 807.43 | 28,198 | +12.10(+1.52%) |
Sep 25, 2018 | 796.82 | 796.82 | 788.17 | 795.33 | 10,711 | +18.89(+2.43%) |
Sep 24, 2018 | 776.73 | 786.11 | 763.35 | 776.43 | 6,161 | -4.99(-0.64%) |
Sep 21, 2018 | 781.38 | 781.42 | 770.21 | 781.42 | 22,145 | +1.02(+0.13%) |
Sep 20, 2018 | 777.57 | 781.85 | 772.93 | 780.40 | 9,108 | +2.74(+0.35%) |
Sep 19, 2018 | 780.91 | 780.91 | 774.66 | 777.66 | 5,821 | +3.54(+0.46%) |
Sep 18, 2018 | 765.82 | 778.81 | 765.82 | 774.12 | 19,061 | +2.77(+0.36%) |
Sep 17, 2018 | 769.80 | 774.06 | 760.93 | 771.35 | 8,085 | +4.62(+0.60%) |
Sep 14, 2018 | 774.54 | 776.83 | 761.46 | 766.73 | 20,210 | -15.73(-2.01%) |
Sep 13, 2018 | 776.73 | 786.02 | 768.53 | 782.46 | 8,330 | +5.73(+0.74%) |
Sep 12, 2018 | 789.66 | 789.66 | 771.49 | 776.73 | 18,007 | -7.16(-0.91%) |
Sep 11, 2018 | 771.03 | 786.03 | 771.03 | 783.89 | 20,066 | +16.95(+2.21%) |
Sep 10, 2018 | 776.75 | 776.75 | 762.78 | 766.95 | 7,189 | -10.71(-1.38%) |
Sep 07, 2018 | 789.29 | 789.29 | 775.09 | 777.66 | 9,890 | -3.48(-0.45%) |
Sep 06, 2018 | 798.45 | 799.99 | 778.70 | 781.14 | 12,107 | -8.86(-1.12%) |
Sep 05, 2018 | 797.03 | 797.03 | 782.80 | 790.00 | 7,184 | -7.11(-0.89%) |
Sep 04, 2018 | 781.38 | 798.06 | 775.20 | 797.10 | 19,105 | +20.73(+2.67%) |
Aug 31, 2018 | 776.37 | 776.37 | 776.37 | 0 | +5.32(+0.69%) | |
Aug 30, 2018 | 764.13 | 777.18 | 760.58 | 771.05 | 10,916 | +12.92(+1.70%) |
Aug 29, 2018 | 772.54 | 779.52 | 758.13 | 758.13 | 23,062 | -8.44(-1.10%) |
Aug 28, 2018 | 798.13 | 800.32 | 765.10 | 766.56 | 11,291 | -30.24(-3.80%) |
Aug 27, 2018 | 792.94 | 813.01 | 792.94 | 796.81 | 20,074 | +8.91(+1.13%) |
Aug 24, 2018 | 761.85 | 789.23 | 761.85 | 787.89 | 16,662 | +29.43(+3.88%) |
Aug 23, 2018 | 747.89 | 761.85 | 741.38 | 758.46 | 17,060 | +13.36(+1.79%) |
Aug 22, 2018 | 744.92 | 748.58 | 744.17 | 745.10 | 4,233 | +0.93(+0.12%) |
Aug 21, 2018 | 750.28 | 753.01 | 741.12 | 744.17 | 10,754 | -4.65(-0.62%) |
Aug 20, 2018 | 744.17 | 748.83 | 739.54 | 748.83 | 11,555 | +10.55(+1.43%) |
Aug 17, 2018 | 734.87 | 738.28 | 727.59 | 738.28 | 9,137 | +4.33(+0.59%) |
Aug 16, 2018 | 735.44 | 742.33 | 729.76 | 733.94 | 9,667 | +6.42(+0.88%) |
Aug 15, 2018 | 721.60 | 735.87 | 706.97 | 727.52 | 10,596 | +1.68(+0.23%) |
Aug 14, 2018 | 741.40 | 743.24 | 725.85 | 725.85 | 14,132 | -17.58(-2.37%) |
Aug 13, 2018 | 748.83 | 765.62 | 734.69 | 743.43 | 14,331 | -5.40(-0.72%) |
Aug 10, 2018 | 754.34 | 757.85 | 739.50 | 748.83 | 10,750 | -2.75(-0.37%) |
Aug 09, 2018 | 757.84 | 768.27 | 746.97 | 751.58 | 15,614 | +1.86(+0.25%) |
Aug 08, 2018 | 749.89 | 752.41 | 746.57 | 749.72 | 4,944 | -5.00(-0.66%) |
Aug 07, 2018 | 756.73 | 759.06 | 749.29 | 754.72 | 23,338 | +6.73(+0.90%) |
Aug 06, 2018 | 743.40 | 756.83 | 740.97 | 747.99 | 15,159 | +4.91(+0.66%) |
Aug 03, 2018 | 746.74 | 748.83 | 733.48 | 743.08 | 16,125 | -4.25(-0.57%) |
Aug 02, 2018 | 733.94 | 752.55 | 730.28 | 747.33 | 23,900 | +11.53(+1.57%) |
Aug 01, 2018 | 711.62 | 744.17 | 711.62 | 735.80 | 30,720 | +47.37(+6.88%) |
Jul 31, 2018 | 686.51 | 701.68 | 674.41 | 688.43 | 15,603 | +5.93(+0.87%) |
Jul 30, 2018 | 691.15 | 691.16 | 669.76 | 682.50 | 14,002 | -5.86(-0.85%) |
Jul 27, 2018 | 697.66 | 708.21 | 679.99 | 688.36 | 12,362 | -9.30(-1.33%) |
Jul 26, 2018 | 718.50 | 722.07 | 697.66 | 697.66 | 10,592 | -22.23(-3.09%) |
Jul 25, 2018 | 722.78 | 723.24 | 716.26 | 719.89 | 8,305 | -4.28(-0.59%) |
Jul 24, 2018 | 725.94 | 726.97 | 719.91 | 724.17 | 8,868 | +5.29(+0.74%) |
Jul 23, 2018 | 723.38 | 733.01 | 711.71 | 718.88 | 11,201 | -1.98(-0.27%) |
Jul 20, 2018 | 714.64 | 720.86 | 707.08 | 720.86 | 9,866 | +8.78(+1.23%) |
Jul 19, 2018 | 717.15 | 720.64 | 707.39 | 712.08 | 7,198 | -5.49(-0.76%) |
Jul 18, 2018 | 723.70 | 723.70 | 709.34 | 717.57 | 12,479 | -7.87(-1.08%) |
Jul 17, 2018 | 731.15 | 733.57 | 716.57 | 725.44 | 7,643 | -8.81(-1.20%) |
Jul 16, 2018 | 735.34 | 735.34 | 726.25 | 734.25 | 8,634 | -2.39(-0.32%) |
Jul 13, 2018 | 742.29 | 742.31 | 730.23 | 736.64 | 9,158 | -2.42(-0.33%) |
Jul 12, 2018 | 738.26 | 759.32 | 727.49 | 739.06 | 30,540 | +9.77(+1.34%) |
Jul 11, 2018 | 697.66 | 730.01 | 695.96 | 729.29 | 34,495 | +30.23(+4.32%) |
Jul 10, 2018 | 686.50 | 699.98 | 683.30 | 699.06 | 30,336 | +16.79(+2.46%) |
Jul 09, 2018 | 669.76 | 682.27 | 666.84 | 682.27 | 20,561 | +12.56(+1.88%) |
Jul 06, 2018 | 664.17 | 679.55 | 662.32 | 669.71 | 28,443 | +4.70(+0.71%) |
Jul 05, 2018 | 647.43 | 669.44 | 647.43 | 665.01 | 13,869 | +18.99(+2.94%) |
Jul 03, 2018 | 646.03 | 646.03 | 646.03 | 0 | -0.43(-0.07%) |