Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 472.62 | 479.79 | 461.51 | 473.00 | 9,464 | +2.87(+0.61%) |
Mar 29, 2018 | 470.13 | 470.13 | 470.13 | 0 | +6.15(+1.33%) | |
Mar 28, 2018 | 461.62 | 463.98 | 446.95 | 463.98 | 24,535 | +3.48(+0.76%) |
Mar 27, 2018 | 469.63 | 469.74 | 459.56 | 460.50 | 19,461 | -8.06(-1.72%) |
Mar 26, 2018 | 470.76 | 473.95 | 462.82 | 468.57 | 19,195 | +2.37(+0.51%) |
Mar 23, 2018 | 475.51 | 480.90 | 466.11 | 466.20 | 13,628 | -10.06(-2.11%) |
Mar 22, 2018 | 479.40 | 485.55 | 473.42 | 476.25 | 16,489 | -5.66(-1.18%) |
Mar 21, 2018 | 482.58 | 486.46 | 478.05 | 481.92 | 12,585 | -0.74(-0.15%) |
Mar 20, 2018 | 481.84 | 486.02 | 479.46 | 482.65 | 23,965 | +3.61(+0.75%) |
Mar 19, 2018 | 485.28 | 497.18 | 475.58 | 479.04 | 8,195 | -11.58(-2.36%) |
Mar 16, 2018 | 486.48 | 491.60 | 483.69 | 490.62 | 15,943 | +2.83(+0.58%) |
Mar 15, 2018 | 488.30 | 492.06 | 480.35 | 487.80 | 7,372 | +7.25(+1.51%) |
Mar 14, 2018 | 482.76 | 489.80 | 474.58 | 480.55 | 9,741 | +1.48(+0.31%) |
Mar 13, 2018 | 488.87 | 488.93 | 476.35 | 479.07 | 11,321 | -11.59(-2.36%) |
Mar 12, 2018 | 494.62 | 494.62 | 480.95 | 490.66 | 12,157 | +4.51(+0.93%) |
Mar 09, 2018 | 487.28 | 498.55 | 485.09 | 486.15 | 8,204 | -1.14(-0.23%) |
Mar 08, 2018 | 488.34 | 494.82 | 479.22 | 487.29 | 9,320 | +0.60(+0.12%) |
Mar 07, 2018 | 490.10 | 491.59 | 483.13 | 486.69 | 10,165 | -0.56(-0.12%) |
Mar 06, 2018 | 487.16 | 499.55 | 482.75 | 487.25 | 10,130 | +3.00(+0.62%) |
Mar 05, 2018 | 486.25 | 501.62 | 479.83 | 484.25 | 15,749 | +4.22(+0.88%) |
Mar 02, 2018 | 476.31 | 487.42 | 475.36 | 480.03 | 6,640 | +2.82(+0.59%) |
Mar 01, 2018 | 504.44 | 505.24 | 475.37 | 477.21 | 18,400 | -20.38(-4.10%) |
Feb 28, 2018 | 499.36 | 509.51 | 497.51 | 497.59 | 14,350 | +0.39(+0.08%) |
Feb 27, 2018 | 489.78 | 498.24 | 477.23 | 497.20 | 6,273 | +6.15(+1.25%) |
Feb 26, 2018 | 489.25 | 502.74 | 487.05 | 491.06 | 18,994 | +5.91(+1.22%) |
Feb 23, 2018 | 475.42 | 494.75 | 475.42 | 485.15 | 14,311 | +12.56(+2.66%) |
Feb 22, 2018 | 468.59 | 483.57 | 468.59 | 472.59 | 15,392 | +5.51(+1.18%) |
Feb 21, 2018 | 468.64 | 487.24 | 467.08 | 467.08 | 11,915 | -1.57(-0.33%) |
Feb 20, 2018 | 469.82 | 492.62 | 463.59 | 468.65 | 23,176 | +1.84(+0.39%) |
Feb 16, 2018 | 466.82 | 466.82 | 466.82 | 0 | +5.16(+1.12%) | |
Feb 15, 2018 | 465.22 | 465.22 | 452.10 | 461.66 | 14,377 | +2.81(+0.61%) |
Feb 14, 2018 | 452.94 | 464.29 | 447.76 | 458.84 | 13,871 | +6.54(+1.44%) |
Feb 13, 2018 | 448.33 | 461.06 | 448.33 | 452.31 | 8,844 | +4.10(+0.91%) |
Feb 12, 2018 | 458.38 | 461.53 | 448.21 | 448.21 | 22,252 | -7.18(-1.58%) |
Feb 09, 2018 | 466.23 | 467.56 | 443.06 | 455.39 | 22,061 | -4.44(-0.97%) |
Feb 08, 2018 | 483.31 | 484.59 | 455.13 | 459.83 | 15,926 | -22.17(-4.60%) |
Feb 07, 2018 | 488.98 | 488.98 | 476.07 | 482.00 | 22,074 | +19.44(+4.20%) |
Feb 06, 2018 | 454.51 | 468.43 | 454.51 | 462.56 | 18,723 | -3.52(-0.75%) |
Feb 05, 2018 | 471.75 | 475.43 | 452.29 | 466.08 | 23,643 | -14.06(-2.93%) |
Feb 02, 2018 | 488.41 | 493.81 | 471.67 | 480.13 | 13,917 | -8.26(-1.69%) |
Feb 01, 2018 | 493.81 | 496.79 | 471.73 | 488.40 | 23,397 | -7.32(-1.48%) |
Jan 31, 2018 | 503.06 | 516.44 | 493.92 | 495.72 | 22,805 | -2.32(-0.47%) |
Jan 30, 2018 | 502.57 | 502.57 | 488.33 | 498.03 | 19,156 | -10.35(-2.04%) |
Jan 29, 2018 | 497.56 | 508.38 | 485.28 | 508.38 | 29,134 | +18.47(+3.77%) |
Jan 26, 2018 | 487.27 | 500.40 | 482.73 | 489.91 | 9,311 | -3.91(-0.79%) |
Jan 25, 2018 | 502.13 | 503.24 | 487.39 | 493.82 | 14,965 | +6.69(+1.37%) |
Jan 24, 2018 | 499.36 | 499.36 | 470.75 | 487.13 | 28,500 | -12.26(-2.45%) |
Jan 23, 2018 | 515.54 | 523.56 | 497.56 | 499.39 | 17,237 | -16.68(-3.23%) |
Jan 22, 2018 | 512.86 | 526.12 | 512.86 | 516.07 | 23,044 | -0.78(-0.15%) |
Jan 19, 2018 | 511.68 | 522.64 | 511.68 | 516.84 | 32,473 | +7.42(+1.46%) |
Jan 18, 2018 | 489.82 | 510.40 | 489.82 | 509.42 | 21,097 | +15.61(+3.16%) |
Jan 17, 2018 | 482.54 | 495.74 | 474.44 | 493.81 | 17,168 | +15.59(+3.26%) |
Jan 16, 2018 | 491.31 | 501.31 | 478.23 | 478.23 | 29,102 | -9.18(-1.88%) |
Jan 12, 2018 | 487.41 | 487.41 | 487.41 | 0 | -12.68(-2.54%) | |
Jan 11, 2018 | 467.06 | 502.99 | 466.13 | 500.09 | 48,746 | +36.60(+7.90%) |
Jan 10, 2018 | 464.27 | 471.27 | 454.07 | 463.49 | 44,222 | +0.51(+0.11%) |
Jan 09, 2018 | 444.00 | 463.71 | 444.00 | 462.99 | 33,477 | +18.77(+4.23%) |
Jan 08, 2018 | 419.75 | 448.13 | 419.06 | 444.21 | 34,792 | +27.81(+6.68%) |
Jan 05, 2018 | 419.87 | 428.43 | 415.64 | 416.40 | 13,047 | -2.33(-0.56%) |
Jan 04, 2018 | 420.78 | 429.23 | 412.86 | 418.73 | 15,639 | +0.53(+0.13%) |
Jan 03, 2018 | 424.62 | 440.75 | 414.45 | 418.20 | 29,280 | -6.94(-1.63%) |
Jan 02, 2018 | 411.68 | 439.37 | 411.68 | 425.14 | 41,743 | +12.89(+3.13%) |
Dec 29, 2017 | 412.25 | 412.25 | 412.25 | 0 | +5.63(+1.38%) | |
Dec 28, 2017 | 413.81 | 418.07 | 406.14 | 406.62 | 8,103 | -8.80(-2.12%) |
Dec 27, 2017 | 410.75 | 422.75 | 410.72 | 415.42 | 22,898 | +6.35(+1.55%) |
Dec 26, 2017 | 398.47 | 410.75 | 394.83 | 409.07 | 19,020 | +9.40(+2.35%) |
Dec 22, 2017 | 384.65 | 400.32 | 384.65 | 399.67 | 11,729 | +13.52(+3.50%) |
Dec 21, 2017 | 383.45 | 388.60 | 383.45 | 386.15 | 21,888 | +4.83(+1.27%) |
Dec 20, 2017 | 377.90 | 383.74 | 377.90 | 381.32 | 12,202 | +3.36(+0.89%) |
Dec 19, 2017 | 371.98 | 382.14 | 371.98 | 377.96 | 17,444 | +8.52(+2.31%) |
Dec 18, 2017 | 367.37 | 376.87 | 367.37 | 369.44 | 16,530 | +2.99(+0.82%) |
Dec 15, 2017 | 366.20 | 369.82 | 361.64 | 366.45 | 19,817 | -2.25(-0.61%) |
Dec 14, 2017 | 371.81 | 371.81 | 365.08 | 368.71 | 6,618 | +0.85(+0.23%) |
Dec 13, 2017 | 368.07 | 372.91 | 367.60 | 367.86 | 11,351 | -1.36(-0.37%) |
Dec 12, 2017 | 368.04 | 373.36 | 368.04 | 369.21 | 8,012 | +0.00(+0.00%) |
Dec 11, 2017 | 370.60 | 372.21 | 365.98 | 369.21 | 5,084 | +1.40(+0.38%) |
Dec 08, 2017 | 370.12 | 371.06 | 367.37 | 367.81 | 8,810 | -0.85(-0.23%) |
Dec 07, 2017 | 367.76 | 371.83 | 365.12 | 368.66 | 15,004 | +0.23(+0.06%) |
Dec 06, 2017 | 371.06 | 372.09 | 367.83 | 368.43 | 9,494 | -3.26(-0.88%) |
Dec 05, 2017 | 374.89 | 378.44 | 369.27 | 371.69 | 10,995 | -3.17(-0.84%) |
Dec 04, 2017 | 376.21 | 378.91 | 374.85 | 374.85 | 9,425 | +1.01(+0.27%) |
Dec 01, 2017 | 373.45 | 376.14 | 372.92 | 373.84 | 7,598 | -2.54(-0.67%) |
Nov 30, 2017 | 372.66 | 376.60 | 370.83 | 376.38 | 10,686 | +3.57(+0.96%) |
Nov 29, 2017 | 377.74 | 377.74 | 368.02 | 372.81 | 8,760 | -2.86(-0.76%) |
Nov 28, 2017 | 375.79 | 378.44 | 372.00 | 375.67 | 10,659 | -2.32(-0.61%) |
Nov 27, 2017 | 379.27 | 379.27 | 374.88 | 377.98 | 5,694 | -0.74(-0.19%) |
Nov 24, 2017 | 378.42 | 381.65 | 373.84 | 378.72 | 4,951 | +0.30(+0.08%) |
Nov 22, 2017 | 377.50 | 378.43 | 375.96 | 378.42 | 5,730 | +0.00(+0.00%) |
Nov 21, 2017 | 377.92 | 378.65 | 373.64 | 378.42 | 12,643 | +2.06(+0.55%) |
Nov 20, 2017 | 380.12 | 380.12 | 369.32 | 376.36 | 11,079 | -1.25(-0.33%) |
Nov 17, 2017 | 381.95 | 381.95 | 375.68 | 377.60 | 11,512 | +3.83(+1.02%) |
Nov 16, 2017 | 380.70 | 384.44 | 372.08 | 373.77 | 14,647 | -4.01(-1.06%) |
Nov 15, 2017 | 374.77 | 377.78 | 371.53 | 377.78 | 15,689 | +2.28(+0.61%) |
Nov 14, 2017 | 380.43 | 381.19 | 375.22 | 375.50 | 7,848 | -3.23(-0.85%) |
Nov 13, 2017 | 380.75 | 383.89 | 378.59 | 378.73 | 7,505 | -2.22(-0.58%) |
Nov 10, 2017 | 381.53 | 382.60 | 377.49 | 380.95 | 5,602 | +1.56(+0.41%) |
Nov 09, 2017 | 384.89 | 384.89 | 379.39 | 379.39 | 7,506 | -4.25(-1.11%) |
Nov 08, 2017 | 376.05 | 385.92 | 375.71 | 383.64 | 22,430 | +3.39(+0.89%) |
Nov 07, 2017 | 383.06 | 387.68 | 374.95 | 380.25 | 22,736 | -5.06(-1.31%) |
Nov 06, 2017 | 380.84 | 389.29 | 380.84 | 385.31 | 15,696 | +3.76(+0.98%) |
Nov 03, 2017 | 374.92 | 383.03 | 373.83 | 381.56 | 9,648 | +6.48(+1.73%) |
Nov 02, 2017 | 375.60 | 382.33 | 375.07 | 375.07 | 20,306 | -2.15(-0.57%) |
Nov 01, 2017 | 377.24 | 383.04 | 376.61 | 377.23 | 15,296 | +1.35(+0.36%) |
Oct 31, 2017 | 377.52 | 397.60 | 367.36 | 375.88 | 37,009 | +10.65(+2.92%) |
Oct 30, 2017 | 365.08 | 369.20 | 360.20 | 365.23 | 11,040 | -0.57(-0.16%) |
Oct 27, 2017 | 360.01 | 366.40 | 348.87 | 365.80 | 32,012 | +5.79(+1.61%) |
Oct 26, 2017 | 363.50 | 366.54 | 357.10 | 360.01 | 18,941 | -3.49(-0.96%) |
Oct 25, 2017 | 365.17 | 365.52 | 359.99 | 363.50 | 18,811 | -0.99(-0.27%) |
Oct 24, 2017 | 370.14 | 371.36 | 358.74 | 364.49 | 32,489 | -4.23(-1.15%) |
Oct 23, 2017 | 379.51 | 379.83 | 364.88 | 368.72 | 31,241 | -9.95(-2.63%) |
Oct 20, 2017 | 377.82 | 379.35 | 373.86 | 378.67 | 6,560 | +2.06(+0.55%) |
Oct 19, 2017 | 378.44 | 380.70 | 374.75 | 376.61 | 11,360 | -5.53(-1.45%) |
Oct 18, 2017 | 379.61 | 383.96 | 378.73 | 382.14 | 9,333 | +2.52(+0.66%) |
Oct 17, 2017 | 392.29 | 393.95 | 379.62 | 379.62 | 14,272 | -12.69(-3.23%) |
Oct 16, 2017 | 394.97 | 400.84 | 392.29 | 392.31 | 20,094 | -0.46(-0.12%) |
Oct 13, 2017 | 392.01 | 401.51 | 391.64 | 392.77 | 21,609 | +2.29(+0.59%) |
Oct 12, 2017 | 380.94 | 396.21 | 380.94 | 390.48 | 28,590 | +11.11(+2.93%) |
Oct 11, 2017 | 381.57 | 387.40 | 376.97 | 379.37 | 23,600 | -1.86(-0.49%) |
Oct 10, 2017 | 378.21 | 381.67 | 376.88 | 381.22 | 18,217 | +5.46(+1.45%) |
Oct 09, 2017 | 374.01 | 376.96 | 372.29 | 375.76 | 11,749 | +1.75(+0.47%) |
Oct 06, 2017 | 376.74 | 380.57 | 374.01 | 374.01 | 17,942 | -4.95(-1.31%) |
Oct 05, 2017 | 376.37 | 379.37 | 376.31 | 378.96 | 12,280 | +1.64(+0.44%) |
Oct 04, 2017 | 378.21 | 378.21 | 377.17 | 377.32 | 7,958 | +3.55(+0.95%) |
Oct 03, 2017 | 380.22 | 382.14 | 372.67 | 373.76 | 15,295 | -4.88(-1.29%) |