Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 742.50 | 744.19 | 738.12 | 739.58 | 6,703 | +1.92(+0.26%) |
Jun 27, 2019 | 746.99 | 749.93 | 725.61 | 737.66 | 7,903 | -13.43(-1.79%) |
Jun 26, 2019 | 752.75 | 765.56 | 751.09 | 751.09 | 23,577 | +6.36(+0.85%) |
Jun 25, 2019 | 742.97 | 752.75 | 736.12 | 744.73 | 11,720 | -2.78(-0.37%) |
Jun 24, 2019 | 728.31 | 747.51 | 725.49 | 747.51 | 13,558 | +27.62(+3.84%) |
Jun 21, 2019 | 728.31 | 743.60 | 719.89 | 719.89 | 5,426 | -23.36(-3.14%) |
Jun 20, 2019 | 733.39 | 750.87 | 728.31 | 743.25 | 16,170 | +19.39(+2.68%) |
Jun 19, 2019 | 712.91 | 725.01 | 708.03 | 723.87 | 10,330 | +17.17(+2.43%) |
Jun 18, 2019 | 680.38 | 709.05 | 680.38 | 706.70 | 9,038 | +27.25(+4.01%) |
Jun 17, 2019 | 695.34 | 695.34 | 665.08 | 679.44 | 8,472 | -15.98(-2.30%) |
Jun 14, 2019 | 689.57 | 695.42 | 684.14 | 695.42 | 8,406 | +11.33(+1.66%) |
Jun 13, 2019 | 692.79 | 702.45 | 674.13 | 684.09 | 22,035 | +6.34(+0.94%) |
Jun 12, 2019 | 705.29 | 706.70 | 669.58 | 677.74 | 13,082 | -28.12(-3.98%) |
Jun 11, 2019 | 717.03 | 723.75 | 705.76 | 705.86 | 15,483 | +0.14(+0.02%) |
Jun 10, 2019 | 702.69 | 721.08 | 698.56 | 705.72 | 9,552 | -5.02(-0.71%) |
Jun 07, 2019 | 705.76 | 711.27 | 693.63 | 710.74 | 15,642 | +8.77(+1.25%) |
Jun 06, 2019 | 691.14 | 704.82 | 691.14 | 701.97 | 13,238 | +9.12(+1.32%) |
Jun 05, 2019 | 707.30 | 707.30 | 681.32 | 692.85 | 22,329 | -14.79(-2.09%) |
Jun 04, 2019 | 688.84 | 708.14 | 678.50 | 707.64 | 22,903 | +25.45(+3.73%) |
Jun 03, 2019 | 690.72 | 695.31 | 670.76 | 682.19 | 11,340 | -10.42(-1.50%) |
May 31, 2019 | 720.61 | 720.61 | 684.19 | 692.61 | 30,539 | -37.21(-5.10%) |
May 30, 2019 | 754.62 | 754.72 | 727.84 | 729.82 | 8,439 | -31.30(-4.11%) |
May 29, 2019 | 755.61 | 772.48 | 751.72 | 761.13 | 9,792 | +7.64(+1.01%) |
May 28, 2019 | 740.38 | 766.37 | 737.71 | 753.49 | 12,121 | +17.13(+2.33%) |
May 24, 2019 | 742.13 | 744.05 | 726.44 | 736.36 | 7,767 | -1.95(-0.26%) |
May 23, 2019 | 770.60 | 770.60 | 736.00 | 738.30 | 11,838 | -40.91(-5.25%) |
May 22, 2019 | 794.09 | 799.62 | 769.55 | 779.22 | 14,637 | -19.76(-2.47%) |
May 21, 2019 | 791.34 | 805.39 | 789.39 | 798.98 | 7,952 | +4.41(+0.55%) |
May 20, 2019 | 820.41 | 820.41 | 790.92 | 794.57 | 9,522 | -19.64(-2.41%) |
May 17, 2019 | 798.79 | 826.28 | 792.16 | 814.21 | 16,812 | +16.99(+2.13%) |
May 16, 2019 | 788.84 | 798.79 | 784.51 | 797.23 | 4,854 | +5.62(+0.71%) |
May 15, 2019 | 773.89 | 803.10 | 771.39 | 791.60 | 16,660 | +17.19(+2.22%) |
May 14, 2019 | 737.71 | 779.53 | 737.71 | 774.42 | 20,209 | +36.18(+4.90%) |
May 13, 2019 | 750.39 | 750.39 | 732.51 | 738.24 | 8,269 | -14.02(-1.86%) |
May 10, 2019 | 739.78 | 760.55 | 728.32 | 752.26 | 10,215 | +11.67(+1.58%) |
May 09, 2019 | 742.41 | 748.13 | 721.96 | 740.58 | 13,927 | -10.23(-1.36%) |
May 08, 2019 | 745.70 | 751.24 | 740.54 | 750.82 | 8,218 | +8.16(+1.10%) |
May 07, 2019 | 749.24 | 749.24 | 724.32 | 742.66 | 12,986 | -8.34(-1.11%) |
May 06, 2019 | 752.27 | 756.97 | 748.30 | 751.00 | 9,718 | -7.65(-1.01%) |
May 03, 2019 | 755.66 | 761.20 | 752.48 | 758.65 | 7,874 | -0.02(-0.00%) |
May 02, 2019 | 765.34 | 777.09 | 753.22 | 758.66 | 20,211 | +5.34(+0.71%) |
May 01, 2019 | 751.80 | 759.32 | 742.41 | 753.33 | 16,128 | -0.68(-0.09%) |
Apr 30, 2019 | 772.48 | 772.48 | 726.44 | 754.00 | 50,756 | -18.48(-2.39%) |
Apr 29, 2019 | 789.55 | 802.55 | 764.67 | 772.48 | 20,977 | -20.25(-2.55%) |
Apr 26, 2019 | 823.23 | 828.91 | 761.77 | 792.73 | 34,370 | -41.36(-4.96%) |
Apr 25, 2019 | 844.84 | 845.81 | 832.15 | 834.09 | 16,770 | -7.87(-0.93%) |
Apr 24, 2019 | 848.85 | 848.85 | 838.26 | 841.96 | 6,668 | -0.24(-0.03%) |
Apr 23, 2019 | 844.84 | 859.92 | 838.69 | 842.20 | 30,257 | -2.64(-0.31%) |
Apr 22, 2019 | 838.41 | 844.84 | 835.90 | 844.84 | 8,439 | +0.98(+0.12%) |
Apr 18, 2019 | 848.53 | 849.00 | 840.14 | 843.86 | 21,069 | -0.33(-0.04%) |
Apr 17, 2019 | 829.64 | 845.54 | 822.53 | 844.19 | 7,928 | +15.33(+1.85%) |
Apr 16, 2019 | 845.78 | 848.60 | 826.99 | 828.87 | 21,002 | -11.39(-1.36%) |
Apr 15, 2019 | 850.48 | 855.18 | 837.68 | 840.25 | 11,988 | -6.50(-0.77%) |
Apr 12, 2019 | 840.26 | 859.88 | 830.12 | 846.76 | 31,178 | +20.87(+2.53%) |
Apr 11, 2019 | 835.63 | 860.50 | 820.31 | 825.89 | 35,664 | -6.83(-0.82%) |
Apr 10, 2019 | 798.32 | 840.14 | 798.32 | 832.72 | 34,330 | +35.80(+4.49%) |
Apr 09, 2019 | 768.09 | 800.48 | 763.48 | 796.91 | 28,556 | +35.35(+4.64%) |
Apr 08, 2019 | 765.81 | 768.05 | 756.50 | 761.56 | 10,022 | -0.58(-0.08%) |
Apr 05, 2019 | 733.02 | 762.14 | 733.02 | 762.14 | 12,769 | +31.19(+4.27%) |
Apr 04, 2019 | 734.89 | 741.69 | 722.91 | 730.95 | 11,865 | -4.08(-0.55%) |
Apr 03, 2019 | 744.38 | 744.80 | 731.99 | 735.03 | 8,782 | -14.19(-1.89%) |
Apr 02, 2019 | 756.96 | 763.09 | 744.64 | 749.22 | 21,502 | -0.82(-0.11%) |
Apr 01, 2019 | 734.79 | 756.14 | 732.87 | 750.04 | 15,246 | +23.00(+3.16%) |
Mar 29, 2019 | 732.07 | 734.11 | 720.54 | 727.04 | 15,642 | +2.30(+0.32%) |
Mar 28, 2019 | 720.79 | 732.97 | 715.62 | 724.74 | 12,095 | -6.34(-0.87%) |
Mar 27, 2019 | 722.44 | 732.97 | 718.91 | 731.08 | 14,354 | +7.44(+1.03%) |
Mar 26, 2019 | 708.81 | 723.64 | 695.13 | 723.64 | 22,920 | +23.52(+3.36%) |
Mar 25, 2019 | 679.26 | 700.12 | 675.41 | 700.12 | 15,051 | +14.10(+2.05%) |
Mar 22, 2019 | 712.11 | 712.11 | 678.79 | 686.02 | 7,448 | -15.98(-2.28%) |
Mar 21, 2019 | 725.49 | 726.53 | 702.00 | 702.00 | 12,447 | -19.79(-2.74%) |
Mar 20, 2019 | 723.14 | 730.19 | 714.95 | 721.79 | 12,120 | -2.83(-0.39%) |
Mar 19, 2019 | 709.38 | 728.53 | 705.39 | 724.62 | 15,200 | +22.62(+3.22%) |
Mar 18, 2019 | 694.38 | 703.88 | 690.84 | 702.00 | 12,890 | +17.86(+2.61%) |
Mar 15, 2019 | 701.50 | 705.29 | 682.73 | 684.14 | 24,261 | -13.30(-1.91%) |
Mar 14, 2019 | 684.13 | 697.44 | 684.13 | 697.44 | 15,125 | +9.00(+1.31%) |
Mar 13, 2019 | 679.59 | 702.00 | 679.59 | 688.44 | 19,041 | +13.07(+1.94%) |
Mar 12, 2019 | 686.02 | 690.80 | 675.37 | 675.37 | 11,430 | -6.16(-0.90%) |
Mar 11, 2019 | 667.23 | 687.90 | 666.29 | 681.53 | 10,302 | +12.41(+1.86%) |
Mar 08, 2019 | 666.40 | 669.12 | 648.50 | 669.12 | 22,133 | -5.61(-0.83%) |
Mar 07, 2019 | 681.62 | 681.62 | 661.12 | 674.73 | 13,171 | -2.14(-0.32%) |
Mar 06, 2019 | 691.38 | 691.38 | 676.87 | 676.87 | 10,293 | -17.30(-2.49%) |
Mar 05, 2019 | 706.81 | 706.81 | 691.03 | 694.17 | 6,447 | -5.63(-0.80%) |
Mar 04, 2019 | 702.72 | 711.20 | 693.40 | 699.80 | 14,175 | -1.65(-0.24%) |
Mar 01, 2019 | 706.25 | 711.83 | 697.18 | 701.45 | 6,867 | +8.40(+1.21%) |
Feb 28, 2019 | 714.92 | 720.02 | 693.05 | 693.05 | 15,744 | -19.93(-2.79%) |
Feb 27, 2019 | 704.98 | 719.78 | 704.59 | 712.97 | 13,812 | +13.98(+2.00%) |
Feb 26, 2019 | 706.08 | 707.04 | 693.16 | 698.99 | 15,933 | -0.94(-0.13%) |
Feb 25, 2019 | 714.34 | 716.05 | 696.20 | 699.94 | 16,728 | -11.48(-1.61%) |
Feb 22, 2019 | 726.89 | 730.53 | 711.42 | 711.42 | 14,914 | -14.84(-2.04%) |
Feb 21, 2019 | 726.95 | 732.55 | 717.63 | 726.25 | 19,438 | -9.83(-1.34%) |
Feb 20, 2019 | 721.40 | 744.65 | 721.40 | 736.09 | 29,014 | +9.13(+1.26%) |
Feb 19, 2019 | 698.99 | 727.49 | 696.95 | 726.95 | 31,063 | +24.46(+3.48%) |
Feb 15, 2019 | 698.81 | 703.33 | 689.67 | 702.49 | 27,575 | +12.82(+1.86%) |
Feb 14, 2019 | 674.76 | 691.13 | 671.03 | 689.67 | 16,702 | +14.15(+2.09%) |
Feb 13, 2019 | 671.03 | 681.22 | 668.98 | 675.53 | 15,347 | +11.02(+1.66%) |
Feb 12, 2019 | 644.81 | 671.03 | 640.00 | 664.51 | 23,970 | +26.10(+4.09%) |
Feb 11, 2019 | 653.05 | 659.65 | 636.36 | 638.41 | 13,268 | -14.13(-2.17%) |
Feb 08, 2019 | 661.09 | 661.09 | 635.53 | 652.54 | 16,952 | -9.02(-1.36%) |
Feb 07, 2019 | 673.08 | 673.08 | 657.82 | 661.57 | 19,344 | -8.58(-1.28%) |
Feb 06, 2019 | 688.71 | 688.71 | 670.15 | 670.15 | 10,713 | -8.01(-1.18%) |
Feb 05, 2019 | 667.08 | 684.45 | 667.08 | 678.16 | 24,989 | +2.47(+0.37%) |
Feb 04, 2019 | 653.37 | 678.96 | 653.37 | 675.70 | 39,366 | +19.68(+3.00%) |
Feb 01, 2019 | 662.65 | 691.79 | 647.96 | 656.02 | 34,120 | +7.90(+1.22%) |
Jan 31, 2019 | 652.39 | 659.85 | 645.14 | 648.12 | 36,622 | +1.14(+0.18%) |
Jan 30, 2019 | 624.43 | 646.98 | 620.52 | 646.98 | 42,390 | +29.44(+4.77%) |
Jan 29, 2019 | 613.23 | 619.77 | 598.43 | 617.54 | 25,883 | +13.98(+2.32%) |
Jan 28, 2019 | 588.20 | 608.77 | 584.69 | 603.56 | 23,861 | +7.08(+1.19%) |
Jan 25, 2019 | 587.25 | 599.54 | 587.25 | 596.48 | 12,661 | +13.98(+2.40%) |
Jan 24, 2019 | 582.30 | 590.55 | 577.84 | 582.50 | 6,332 | -5.55(-0.94%) |
Jan 23, 2019 | 596.48 | 605.20 | 573.17 | 588.05 | 26,933 | -6.09(-1.02%) |
Jan 22, 2019 | 599.52 | 603.03 | 584.22 | 594.14 | 42,796 | -11.66(-1.92%) |
Jan 18, 2019 | 605.79 | 619.88 | 601.52 | 605.79 | 34,549 | +2.82(+0.47%) |
Jan 17, 2019 | 581.56 | 605.79 | 581.56 | 602.97 | 41,109 | +15.82(+2.69%) |
Jan 16, 2019 | 572.72 | 587.15 | 568.67 | 587.15 | 17,322 | +13.97(+2.44%) |
Jan 15, 2019 | 573.17 | 586.22 | 567.12 | 573.18 | 43,135 | +0.00(+0.00%) |
Jan 14, 2019 | 570.63 | 576.16 | 568.47 | 573.18 | 11,112 | -3.86(-0.67%) |
Jan 11, 2019 | 569.51 | 577.37 | 557.12 | 577.04 | 26,180 | -0.79(-0.14%) |
Jan 10, 2019 | 571.09 | 583.17 | 568.47 | 577.84 | 20,337 | +9.49(+1.67%) |
Jan 09, 2019 | 587.15 | 593.62 | 557.09 | 568.35 | 73,983 | -16.48(-2.82%) |
Jan 08, 2019 | 586.42 | 594.60 | 582.51 | 584.83 | 36,677 | +7.07(+1.22%) |
Jan 07, 2019 | 559.20 | 588.10 | 559.20 | 577.75 | 39,379 | +25.92(+4.70%) |
Jan 04, 2019 | 545.12 | 564.79 | 537.57 | 551.83 | 51,395 | +22.52(+4.25%) |
Jan 03, 2019 | 521.92 | 539.02 | 509.78 | 529.32 | 34,375 | +1.51(+0.29%) |
Jan 02, 2019 | 496.07 | 535.01 | 489.20 | 527.81 | 63,233 | +23.01(+4.56%) |
Dec 31, 2018 | 522.79 | 544.12 | 492.62 | 504.80 | 46,996 | -5.67(-1.11%) |
Dec 28, 2018 | 487.43 | 512.50 | 479.03 | 510.46 | 58,369 | +37.67(+7.97%) |
Dec 27, 2018 | 437.92 | 475.05 | 435.05 | 472.79 | 59,107 | +22.46(+4.99%) |
Dec 26, 2018 | 412.47 | 450.33 | 401.39 | 450.33 | 33,473 | +39.21(+9.54%) |
Dec 24, 2018 | 386.78 | 422.32 | 381.19 | 411.12 | 22,210 | +8.51(+2.11%) |
Dec 21, 2018 | 429.46 | 429.46 | 396.11 | 402.61 | 51,180 | -26.88(-6.26%) |
Dec 20, 2018 | 450.16 | 450.66 | 414.74 | 429.49 | 55,186 | -23.38(-5.16%) |
Dec 19, 2018 | 457.26 | 478.71 | 447.36 | 452.87 | 29,284 | -1.00(-0.22%) |
Dec 18, 2018 | 483.70 | 488.89 | 443.16 | 453.87 | 49,468 | -30.91(-6.38%) |
Dec 17, 2018 | 496.27 | 497.22 | 484.64 | 484.78 | 20,164 | -15.27(-3.05%) |
Dec 14, 2018 | 500.05 | 503.28 | 492.09 | 500.05 | 18,133 | -10.29(-2.02%) |
Dec 13, 2018 | 520.50 | 530.59 | 508.42 | 510.34 | 23,709 | -4.93(-0.96%) |
Dec 12, 2018 | 498.62 | 525.92 | 497.68 | 515.27 | 40,711 | +17.52(+3.52%) |
Dec 11, 2018 | 519.33 | 519.33 | 493.96 | 497.75 | 36,428 | -16.62(-3.23%) |
Dec 10, 2018 | 527.51 | 527.51 | 507.17 | 514.37 | 16,564 | -15.52(-2.93%) |
Dec 07, 2018 | 550.61 | 563.56 | 517.30 | 529.88 | 20,493 | -10.67(-1.97%) |
Dec 06, 2018 | 528.83 | 549.98 | 513.77 | 540.56 | 19,826 | -1.76(-0.32%) |
Dec 04, 2018 | 567.40 | 567.40 | 542.20 | 542.32 | 19,313 | -17.33(-3.10%) |
Dec 03, 2018 | 554.54 | 569.29 | 549.88 | 559.64 | 20,597 | +19.84(+3.68%) |
Nov 30, 2018 | 559.20 | 582.50 | 534.71 | 539.80 | 30,365 | -16.67(-3.00%) |
Nov 29, 2018 | 526.58 | 567.81 | 526.58 | 556.47 | 22,347 | +31.71(+6.04%) |
Nov 28, 2018 | 517.26 | 533.69 | 512.35 | 524.77 | 14,236 | +6.39(+1.23%) |
Nov 27, 2018 | 505.11 | 532.55 | 503.28 | 518.37 | 25,344 | +9.16(+1.80%) |
Nov 26, 2018 | 521.59 | 535.43 | 509.21 | 509.21 | 21,645 | -5.24(-1.02%) |
Nov 23, 2018 | 537.81 | 537.81 | 512.84 | 514.45 | 7,188 | -31.73(-5.81%) |
Nov 21, 2018 | 546.18 | 546.18 | 546.18 | 0 | +23.25(+4.45%) | |
Nov 20, 2018 | 559.20 | 559.20 | 512.63 | 522.92 | 24,542 | -36.46(-6.52%) |
Nov 19, 2018 | 563.86 | 582.50 | 559.20 | 559.38 | 17,425 | -7.93(-1.40%) |
Nov 16, 2018 | 527.86 | 579.74 | 527.86 | 567.31 | 36,695 | +39.12(+7.41%) |
Nov 15, 2018 | 507.66 | 540.56 | 500.28 | 528.19 | 29,788 | +12.47(+2.42%) |
Nov 14, 2018 | 532.35 | 548.10 | 507.47 | 515.72 | 65,449 | -26.44(-4.88%) |
Nov 13, 2018 | 566.65 | 570.27 | 541.42 | 542.16 | 37,681 | -36.56(-6.32%) |
Nov 12, 2018 | 611.98 | 615.66 | 572.82 | 578.72 | 37,787 | -31.73(-5.20%) |
Nov 09, 2018 | 617.24 | 617.24 | 605.79 | 610.46 | 21,244 | -16.28(-2.60%) |
Nov 08, 2018 | 656.01 | 663.85 | 622.52 | 626.74 | 10,691 | -25.66(-3.93%) |
Nov 07, 2018 | 643.01 | 661.69 | 643.01 | 652.39 | 15,844 | +16.29(+2.56%) |
Nov 06, 2018 | 626.31 | 637.33 | 616.00 | 636.10 | 18,482 | +10.62(+1.70%) |
Nov 05, 2018 | 638.09 | 638.29 | 606.81 | 625.48 | 17,138 | -8.02(-1.27%) |
Nov 02, 2018 | 631.89 | 642.51 | 616.05 | 633.50 | 32,296 | +9.07(+1.45%) |
Nov 01, 2018 | 705.29 | 705.29 | 615.12 | 624.43 | 74,322 | -83.99(-11.86%) |
Oct 31, 2018 | 667.30 | 715.54 | 667.30 | 708.43 | 42,016 | +46.62(+7.04%) |
Oct 30, 2018 | 626.30 | 663.76 | 623.97 | 661.81 | 18,372 | +17.93(+2.79%) |
Oct 29, 2018 | 669.79 | 684.20 | 643.08 | 643.88 | 26,040 | -19.70(-2.97%) |
Oct 26, 2018 | 668.08 | 669.11 | 649.73 | 663.58 | 18,133 | -9.12(-1.36%) |
Oct 25, 2018 | 661.72 | 678.84 | 661.72 | 672.70 | 17,030 | +13.39(+2.03%) |
Oct 24, 2018 | 679.91 | 681.86 | 652.71 | 659.31 | 27,667 | -26.31(-3.84%) |
Oct 23, 2018 | 680.26 | 686.96 | 664.60 | 685.62 | 26,619 | -4.16(-0.60%) |
Oct 22, 2018 | 723.78 | 723.78 | 689.78 | 689.78 | 25,593 | -31.92(-4.42%) |
Oct 19, 2018 | 730.79 | 732.84 | 719.07 | 721.70 | 11,373 | -9.37(-1.28%) |
Oct 18, 2018 | 735.64 | 740.93 | 722.77 | 731.06 | 8,718 | -10.53(-1.42%) |
Oct 17, 2018 | 749.32 | 753.68 | 733.48 | 741.60 | 11,569 | -3.07(-0.41%) |
Oct 16, 2018 | 735.90 | 751.46 | 735.81 | 744.66 | 14,662 | +19.87(+2.74%) |
Oct 15, 2018 | 738.59 | 746.01 | 722.29 | 724.79 | 12,795 | -19.59(-2.63%) |
Oct 12, 2018 | 737.37 | 745.25 | 726.95 | 744.38 | 11,480 | +12.77(+1.75%) |
Oct 11, 2018 | 742.95 | 765.53 | 729.75 | 731.61 | 30,116 | -18.54(-2.47%) |
Oct 10, 2018 | 777.07 | 777.28 | 747.47 | 750.15 | 20,190 | -31.88(-4.08%) |
Oct 09, 2018 | 784.93 | 787.31 | 776.86 | 782.03 | 9,509 | -2.76(-0.35%) |
Oct 08, 2018 | 799.56 | 799.56 | 775.29 | 784.79 | 17,820 | -13.93(-1.74%) |
Oct 05, 2018 | 801.51 | 806.22 | 794.90 | 798.73 | 22,425 | -4.76(-0.59%) |
Oct 04, 2018 | 810.93 | 812.03 | 803.38 | 803.49 | 13,235 | -9.20(-1.13%) |
Oct 03, 2018 | 808.88 | 818.26 | 797.37 | 812.69 | 13,303 | +7.50(+0.93%) |
Oct 02, 2018 | 809.71 | 810.83 | 795.12 | 805.19 | 14,862 | -2.69(-0.33%) |
Oct 01, 2018 | 810.06 | 813.39 | 803.40 | 807.88 | 12,883 | +3.98(+0.49%) |
Sep 28, 2018 | 808.97 | 811.86 | 803.27 | 803.90 | 21,566 | -2.33(-0.29%) |
Sep 27, 2018 | 804.40 | 813.63 | 801.68 | 806.23 | 15,440 | -2.74(-0.34%) |
Sep 26, 2018 | 800.20 | 808.97 | 796.39 | 808.97 | 28,145 | +12.13(+1.52%) |
Sep 25, 2018 | 798.35 | 798.35 | 789.68 | 796.84 | 10,691 | +18.93(+2.43%) |
Sep 24, 2018 | 778.21 | 787.61 | 764.80 | 777.92 | 6,150 | -4.99(-0.64%) |
Sep 21, 2018 | 782.87 | 782.91 | 771.68 | 782.91 | 22,103 | +1.02(+0.13%) |
Sep 20, 2018 | 779.05 | 783.34 | 774.40 | 781.89 | 9,091 | +2.74(+0.35%) |
Sep 19, 2018 | 782.40 | 782.40 | 776.14 | 779.15 | 5,810 | +3.55(+0.46%) |
Sep 18, 2018 | 767.28 | 780.30 | 767.28 | 775.60 | 19,024 | +2.77(+0.36%) |
Sep 17, 2018 | 771.27 | 775.53 | 762.38 | 772.82 | 8,069 | +4.63(+0.60%) |
Sep 14, 2018 | 776.01 | 778.32 | 762.91 | 768.20 | 20,171 | -15.76(-2.01%) |
Sep 13, 2018 | 778.21 | 787.52 | 769.99 | 783.96 | 8,314 | +5.74(+0.74%) |
Sep 12, 2018 | 791.17 | 791.17 | 772.97 | 778.21 | 17,973 | -7.18(-0.91%) |
Sep 11, 2018 | 772.50 | 787.53 | 772.50 | 785.39 | 20,028 | +16.98(+2.21%) |
Sep 10, 2018 | 778.23 | 778.23 | 764.24 | 768.41 | 7,176 | -10.73(-1.38%) |
Sep 07, 2018 | 790.80 | 790.80 | 776.57 | 779.15 | 9,871 | -3.49(-0.45%) |
Sep 06, 2018 | 799.98 | 801.51 | 780.19 | 782.63 | 12,084 | -8.87(-1.12%) |
Sep 05, 2018 | 798.55 | 798.55 | 784.29 | 791.50 | 7,170 | -7.12(-0.89%) |
Sep 04, 2018 | 782.87 | 799.58 | 776.68 | 798.62 | 19,068 | +20.77(+2.67%) |
Aug 31, 2018 | 777.85 | 777.85 | 777.85 | 0 | +5.33(+0.69%) | |
Aug 30, 2018 | 765.59 | 778.67 | 762.03 | 772.52 | 10,896 | +12.95(+1.70%) |
Aug 29, 2018 | 774.01 | 781.01 | 759.57 | 759.57 | 23,018 | -8.45(-1.10%) |
Aug 28, 2018 | 799.65 | 801.85 | 766.56 | 768.03 | 11,270 | -30.30(-3.80%) |
Aug 27, 2018 | 794.45 | 814.56 | 794.45 | 798.33 | 20,036 | +8.93(+1.13%) |
Aug 24, 2018 | 763.30 | 790.74 | 763.30 | 789.40 | 16,631 | +29.49(+3.88%) |
Aug 23, 2018 | 749.32 | 763.30 | 742.80 | 759.91 | 17,028 | +13.38(+1.79%) |
Aug 22, 2018 | 746.34 | 750.01 | 745.59 | 746.53 | 4,225 | +0.93(+0.13%) |
Aug 21, 2018 | 751.71 | 754.45 | 742.54 | 745.59 | 10,733 | -4.66(-0.62%) |
Aug 20, 2018 | 745.59 | 750.25 | 740.95 | 750.25 | 11,533 | +10.57(+1.43%) |
Aug 17, 2018 | 736.27 | 739.68 | 728.98 | 739.68 | 9,120 | +4.34(+0.59%) |
Aug 16, 2018 | 736.84 | 743.74 | 731.15 | 735.34 | 9,649 | +6.43(+0.88%) |
Aug 15, 2018 | 722.98 | 737.27 | 708.31 | 728.91 | 10,576 | +1.68(+0.23%) |
Aug 14, 2018 | 742.82 | 744.66 | 727.23 | 727.23 | 14,105 | -17.62(-2.37%) |
Aug 13, 2018 | 750.25 | 767.08 | 736.09 | 744.85 | 14,303 | -5.40(-0.72%) |
Aug 10, 2018 | 755.78 | 759.29 | 740.91 | 750.25 | 10,729 | -2.76(-0.37%) |
Aug 09, 2018 | 759.28 | 769.73 | 748.39 | 753.01 | 15,584 | +1.86(+0.25%) |
Aug 08, 2018 | 751.33 | 753.84 | 747.99 | 751.15 | 4,934 | -5.01(-0.66%) |
Aug 07, 2018 | 758.18 | 760.51 | 750.72 | 756.16 | 23,294 | +6.75(+0.90%) |
Aug 06, 2018 | 744.82 | 758.27 | 742.38 | 749.41 | 15,131 | +4.92(+0.66%) |
Aug 03, 2018 | 748.17 | 750.25 | 734.88 | 744.49 | 16,094 | -4.26(-0.57%) |
Aug 02, 2018 | 735.34 | 753.98 | 731.67 | 748.75 | 23,855 | +11.55(+1.57%) |
Aug 01, 2018 | 712.97 | 745.59 | 712.97 | 737.21 | 30,662 | +47.46(+6.88%) |
Jul 31, 2018 | 687.82 | 703.02 | 675.70 | 689.75 | 15,574 | +5.95(+0.87%) |
Jul 30, 2018 | 692.47 | 692.48 | 671.03 | 683.80 | 13,975 | -5.87(-0.85%) |
Jul 27, 2018 | 698.99 | 709.56 | 681.29 | 689.67 | 12,339 | -9.32(-1.33%) |
Jul 26, 2018 | 719.87 | 723.44 | 698.99 | 698.99 | 10,571 | -22.27(-3.09%) |
Jul 25, 2018 | 724.16 | 724.62 | 717.62 | 721.27 | 8,289 | -4.29(-0.59%) |
Jul 24, 2018 | 727.33 | 728.35 | 721.29 | 725.56 | 8,852 | +5.30(+0.74%) |
Jul 23, 2018 | 724.76 | 734.41 | 713.07 | 720.25 | 11,180 | -1.99(-0.27%) |
Jul 20, 2018 | 716.00 | 722.24 | 708.43 | 722.24 | 9,847 | +8.80(+1.23%) |
Jul 19, 2018 | 718.52 | 722.01 | 708.74 | 713.44 | 7,184 | -5.50(-0.76%) |
Jul 18, 2018 | 725.08 | 725.08 | 710.69 | 718.94 | 12,456 | -7.88(-1.08%) |
Jul 17, 2018 | 732.55 | 734.97 | 717.93 | 726.82 | 7,628 | -8.83(-1.20%) |
Jul 16, 2018 | 736.74 | 736.74 | 727.63 | 735.65 | 8,618 | -2.39(-0.32%) |
Jul 13, 2018 | 743.71 | 743.73 | 731.62 | 738.04 | 9,140 | -2.42(-0.33%) |
Jul 12, 2018 | 739.67 | 760.77 | 728.88 | 740.47 | 30,482 | +9.79(+1.34%) |
Jul 11, 2018 | 698.99 | 731.40 | 697.29 | 730.68 | 34,429 | +30.29(+4.32%) |
Jul 10, 2018 | 687.81 | 701.32 | 684.61 | 700.39 | 30,279 | +16.82(+2.46%) |
Jul 09, 2018 | 671.03 | 683.57 | 668.11 | 683.57 | 20,522 | +12.58(+1.88%) |
Jul 06, 2018 | 665.44 | 680.85 | 663.58 | 670.99 | 28,389 | +4.71(+0.71%) |
Jul 05, 2018 | 648.67 | 670.72 | 648.67 | 666.28 | 13,843 | +19.02(+2.94%) |
Jul 03, 2018 | 647.26 | 647.26 | 647.26 | 0 | -0.43(-0.07%) |