Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 732.04 | 734.08 | 720.51 | 727.01 | 15,642 | +2.30(+0.32%) |
Mar 28, 2019 | 720.76 | 732.94 | 715.60 | 724.71 | 12,096 | -6.34(-0.87%) |
Mar 27, 2019 | 722.41 | 732.94 | 718.88 | 731.05 | 14,355 | +7.44(+1.03%) |
Mar 26, 2019 | 708.78 | 723.61 | 695.10 | 723.61 | 22,921 | +23.52(+3.36%) |
Mar 25, 2019 | 679.23 | 700.09 | 675.38 | 700.09 | 15,052 | +14.10(+2.05%) |
Mar 22, 2019 | 712.08 | 712.08 | 678.77 | 685.99 | 7,449 | -15.98(-2.28%) |
Mar 21, 2019 | 725.46 | 726.50 | 701.97 | 701.97 | 12,448 | -19.79(-2.74%) |
Mar 20, 2019 | 723.11 | 730.16 | 714.92 | 721.76 | 12,120 | -2.83(-0.39%) |
Mar 19, 2019 | 709.35 | 728.50 | 705.36 | 724.59 | 15,201 | +22.62(+3.22%) |
Mar 18, 2019 | 694.35 | 703.85 | 690.82 | 701.97 | 12,891 | +17.86(+2.61%) |
Mar 15, 2019 | 701.47 | 705.26 | 682.71 | 684.12 | 24,262 | -13.30(-1.91%) |
Mar 14, 2019 | 684.11 | 697.41 | 684.11 | 697.41 | 15,125 | +9.00(+1.31%) |
Mar 13, 2019 | 679.56 | 701.97 | 679.56 | 688.41 | 19,041 | +13.07(+1.94%) |
Mar 12, 2019 | 685.99 | 690.77 | 675.34 | 675.34 | 11,431 | -6.17(-0.90%) |
Mar 11, 2019 | 667.20 | 687.87 | 666.26 | 681.50 | 10,303 | +12.41(+1.86%) |
Mar 08, 2019 | 666.37 | 669.09 | 648.48 | 669.09 | 22,134 | -5.61(-0.83%) |
Mar 07, 2019 | 681.59 | 681.59 | 661.09 | 674.70 | 13,172 | -2.14(-0.32%) |
Mar 06, 2019 | 691.35 | 691.35 | 676.84 | 676.84 | 10,293 | -17.30(-2.49%) |
Mar 05, 2019 | 706.78 | 706.78 | 691.00 | 694.14 | 6,447 | -5.63(-0.80%) |
Mar 04, 2019 | 702.69 | 711.17 | 693.37 | 699.77 | 14,175 | -1.65(-0.24%) |
Mar 01, 2019 | 706.22 | 711.80 | 697.15 | 701.42 | 6,867 | +8.40(+1.21%) |
Feb 28, 2019 | 714.89 | 719.99 | 693.02 | 693.02 | 15,745 | -19.93(-2.79%) |
Feb 27, 2019 | 704.95 | 719.75 | 704.56 | 712.95 | 13,812 | +13.98(+2.00%) |
Feb 26, 2019 | 706.05 | 707.02 | 693.13 | 698.97 | 15,934 | -0.94(-0.13%) |
Feb 25, 2019 | 714.32 | 716.02 | 696.17 | 699.91 | 16,729 | -11.48(-1.61%) |
Feb 22, 2019 | 726.86 | 730.50 | 711.39 | 711.39 | 14,914 | -14.84(-2.04%) |
Feb 21, 2019 | 726.92 | 732.52 | 717.61 | 726.23 | 19,439 | -9.83(-1.34%) |
Feb 20, 2019 | 721.37 | 744.62 | 721.37 | 736.06 | 29,015 | +9.13(+1.26%) |
Feb 19, 2019 | 698.97 | 727.47 | 696.92 | 726.92 | 31,064 | +24.46(+3.48%) |
Feb 15, 2019 | 698.78 | 703.30 | 689.65 | 702.46 | 27,576 | +12.81(+1.86%) |
Feb 14, 2019 | 674.74 | 691.10 | 671.01 | 689.65 | 16,703 | +14.15(+2.09%) |
Feb 13, 2019 | 671.01 | 681.19 | 668.96 | 675.50 | 15,348 | +11.02(+1.66%) |
Feb 12, 2019 | 644.78 | 671.01 | 639.97 | 664.48 | 23,971 | +26.10(+4.09%) |
Feb 11, 2019 | 653.02 | 659.62 | 636.33 | 638.39 | 13,268 | -14.13(-2.17%) |
Feb 08, 2019 | 661.06 | 661.06 | 635.50 | 652.52 | 16,953 | -9.02(-1.36%) |
Feb 07, 2019 | 673.05 | 673.05 | 657.79 | 661.54 | 19,345 | -8.58(-1.28%) |
Feb 06, 2019 | 688.68 | 688.68 | 670.12 | 670.12 | 10,714 | -8.01(-1.18%) |
Feb 05, 2019 | 667.06 | 684.42 | 667.06 | 678.14 | 24,990 | +2.47(+0.37%) |
Feb 04, 2019 | 653.35 | 678.93 | 653.35 | 675.67 | 39,367 | +19.67(+3.00%) |
Feb 01, 2019 | 662.62 | 691.76 | 647.93 | 655.99 | 34,121 | +7.90(+1.22%) |
Jan 31, 2019 | 652.37 | 659.82 | 645.12 | 648.09 | 36,624 | +1.14(+0.18%) |
Jan 30, 2019 | 624.41 | 646.95 | 620.50 | 646.95 | 42,392 | +29.44(+4.77%) |
Jan 29, 2019 | 613.21 | 619.75 | 598.41 | 617.51 | 25,884 | +13.98(+2.32%) |
Jan 28, 2019 | 588.17 | 608.74 | 584.66 | 603.53 | 23,862 | +7.08(+1.19%) |
Jan 25, 2019 | 587.23 | 599.52 | 587.23 | 596.45 | 12,661 | +13.98(+2.40%) |
Jan 24, 2019 | 582.28 | 590.53 | 577.81 | 582.47 | 6,332 | -5.55(-0.94%) |
Jan 23, 2019 | 596.45 | 605.17 | 573.15 | 588.03 | 26,934 | -6.09(-1.02%) |
Jan 22, 2019 | 599.50 | 603.00 | 584.20 | 594.11 | 42,798 | -11.66(-1.92%) |
Jan 18, 2019 | 605.77 | 619.85 | 601.49 | 605.77 | 34,551 | +2.82(+0.47%) |
Jan 17, 2019 | 581.54 | 605.77 | 581.54 | 602.95 | 41,111 | +15.82(+2.69%) |
Jan 16, 2019 | 572.70 | 587.13 | 568.65 | 587.13 | 17,322 | +13.97(+2.44%) |
Jan 15, 2019 | 573.15 | 586.20 | 567.10 | 573.16 | 43,137 | +0.00(+0.00%) |
Jan 14, 2019 | 570.61 | 576.13 | 568.45 | 573.16 | 11,113 | -3.86(-0.67%) |
Jan 11, 2019 | 569.49 | 577.35 | 557.10 | 577.02 | 26,181 | -0.79(-0.14%) |
Jan 10, 2019 | 571.07 | 583.14 | 568.45 | 577.81 | 20,337 | +9.49(+1.67%) |
Jan 09, 2019 | 587.13 | 593.60 | 557.07 | 568.33 | 73,986 | -16.48(-2.82%) |
Jan 08, 2019 | 586.39 | 594.58 | 582.49 | 584.80 | 36,678 | +7.07(+1.22%) |
Jan 07, 2019 | 559.17 | 588.08 | 559.17 | 577.73 | 39,380 | +25.92(+4.70%) |
Jan 04, 2019 | 545.10 | 564.76 | 537.55 | 551.81 | 51,397 | +22.52(+4.25%) |
Jan 03, 2019 | 521.89 | 539.00 | 509.76 | 529.29 | 34,377 | +1.51(+0.29%) |
Jan 02, 2019 | 496.05 | 534.99 | 489.18 | 527.78 | 63,235 | +23.01(+4.56%) |
Dec 31, 2018 | 522.77 | 544.09 | 492.60 | 504.77 | 46,997 | -5.67(-1.11%) |
Dec 28, 2018 | 487.41 | 512.48 | 479.01 | 510.44 | 58,371 | +37.67(+7.97%) |
Dec 27, 2018 | 437.90 | 475.03 | 435.03 | 472.77 | 59,110 | +22.46(+4.99%) |
Dec 26, 2018 | 412.45 | 450.31 | 401.37 | 450.31 | 33,474 | +39.21(+9.54%) |
Dec 24, 2018 | 386.76 | 422.30 | 381.17 | 411.10 | 22,211 | +8.51(+2.11%) |
Dec 21, 2018 | 429.44 | 429.44 | 396.09 | 402.60 | 51,182 | -26.88(-6.26%) |
Dec 20, 2018 | 450.14 | 450.64 | 414.72 | 429.47 | 55,188 | -23.38(-5.16%) |
Dec 19, 2018 | 457.25 | 478.69 | 447.34 | 452.86 | 29,285 | -1.00(-0.22%) |
Dec 18, 2018 | 483.69 | 488.87 | 443.14 | 453.85 | 49,470 | -30.90(-6.37%) |
Dec 17, 2018 | 496.25 | 497.20 | 484.62 | 484.76 | 20,165 | -15.28(-3.05%) |
Dec 14, 2018 | 500.03 | 503.26 | 492.07 | 500.03 | 18,133 | -10.29(-2.02%) |
Dec 13, 2018 | 520.48 | 530.57 | 508.40 | 510.32 | 23,710 | -4.93(-0.96%) |
Dec 12, 2018 | 498.60 | 525.90 | 497.66 | 515.25 | 40,713 | +17.52(+3.52%) |
Dec 11, 2018 | 519.31 | 519.31 | 493.94 | 497.73 | 36,429 | -16.62(-3.23%) |
Dec 10, 2018 | 527.49 | 527.49 | 507.15 | 514.35 | 16,565 | -15.52(-2.93%) |
Dec 07, 2018 | 550.59 | 563.54 | 517.28 | 529.86 | 20,494 | -10.67(-1.97%) |
Dec 06, 2018 | 528.81 | 549.96 | 513.75 | 540.53 | 19,827 | -1.76(-0.32%) |
Dec 04, 2018 | 567.37 | 567.37 | 542.17 | 542.29 | 19,314 | -17.33(-3.10%) |
Dec 03, 2018 | 554.51 | 569.27 | 549.85 | 559.62 | 20,598 | +19.84(+3.68%) |
Nov 30, 2018 | 559.17 | 582.47 | 534.69 | 539.78 | 30,366 | -16.67(-3.00%) |
Nov 29, 2018 | 526.55 | 567.78 | 526.55 | 556.45 | 22,348 | +31.71(+6.04%) |
Nov 28, 2018 | 517.24 | 533.67 | 512.33 | 524.75 | 14,236 | +6.39(+1.23%) |
Nov 27, 2018 | 505.09 | 532.53 | 503.26 | 518.35 | 25,345 | +9.16(+1.80%) |
Nov 26, 2018 | 521.57 | 535.41 | 509.19 | 509.19 | 21,645 | -5.24(-1.02%) |
Nov 23, 2018 | 537.78 | 537.78 | 512.82 | 514.43 | 7,189 | -31.72(-5.81%) |
Nov 21, 2018 | 546.15 | 546.15 | 546.15 | 0 | +23.25(+4.45%) | |
Nov 20, 2018 | 559.17 | 559.17 | 512.61 | 522.90 | 24,543 | -36.46(-6.52%) |
Nov 19, 2018 | 563.83 | 582.47 | 559.17 | 559.36 | 17,425 | -7.93(-1.40%) |
Nov 16, 2018 | 527.84 | 579.71 | 527.84 | 567.29 | 36,697 | +39.12(+7.41%) |
Nov 15, 2018 | 507.64 | 540.53 | 500.26 | 528.17 | 29,790 | +12.47(+2.42%) |
Nov 14, 2018 | 532.33 | 548.07 | 507.45 | 515.70 | 65,451 | -26.44(-4.88%) |
Nov 13, 2018 | 566.63 | 570.24 | 541.39 | 542.14 | 37,683 | -36.56(-6.32%) |
Nov 12, 2018 | 611.96 | 615.63 | 572.80 | 578.70 | 37,789 | -31.73(-5.20%) |
Nov 09, 2018 | 617.22 | 617.22 | 605.77 | 610.43 | 21,245 | -16.28(-2.60%) |
Nov 08, 2018 | 655.98 | 663.82 | 622.50 | 626.71 | 10,691 | -25.66(-3.93%) |
Nov 07, 2018 | 642.98 | 661.66 | 642.98 | 652.37 | 15,845 | +16.29(+2.56%) |
Nov 06, 2018 | 626.28 | 637.31 | 615.98 | 636.08 | 18,483 | +10.62(+1.70%) |
Nov 05, 2018 | 638.06 | 638.27 | 606.79 | 625.45 | 17,139 | -8.02(-1.27%) |
Nov 02, 2018 | 631.87 | 642.49 | 616.02 | 633.48 | 32,297 | +9.07(+1.45%) |
Nov 01, 2018 | 705.27 | 705.27 | 615.09 | 624.41 | 74,325 | -83.99(-11.86%) |
Oct 31, 2018 | 667.27 | 715.51 | 667.27 | 708.40 | 42,018 | +46.62(+7.04%) |
Oct 30, 2018 | 626.27 | 663.73 | 623.94 | 661.78 | 18,373 | +17.93(+2.78%) |
Oct 29, 2018 | 669.76 | 684.18 | 643.05 | 643.85 | 26,042 | -19.70(-2.97%) |
Oct 26, 2018 | 668.05 | 669.08 | 649.70 | 663.55 | 18,133 | -9.12(-1.36%) |
Oct 25, 2018 | 661.69 | 678.81 | 661.69 | 672.68 | 17,030 | +13.39(+2.03%) |
Oct 24, 2018 | 679.88 | 681.84 | 652.68 | 659.28 | 27,668 | -26.31(-3.84%) |
Oct 23, 2018 | 680.23 | 686.93 | 664.57 | 685.59 | 26,620 | -4.16(-0.60%) |
Oct 22, 2018 | 723.76 | 723.76 | 689.75 | 689.75 | 25,594 | -31.92(-4.42%) |
Oct 19, 2018 | 730.76 | 732.81 | 719.04 | 721.67 | 11,373 | -9.37(-1.28%) |
Oct 18, 2018 | 735.61 | 740.90 | 722.74 | 731.03 | 8,719 | -10.53(-1.42%) |
Oct 17, 2018 | 749.29 | 753.65 | 733.45 | 741.57 | 11,570 | -3.07(-0.41%) |
Oct 16, 2018 | 735.87 | 751.42 | 735.78 | 744.63 | 14,662 | +19.87(+2.74%) |
Oct 15, 2018 | 738.56 | 745.99 | 722.26 | 724.76 | 12,795 | -19.59(-2.63%) |
Oct 12, 2018 | 737.34 | 745.22 | 726.92 | 744.35 | 11,481 | +12.77(+1.75%) |
Oct 11, 2018 | 742.92 | 765.50 | 729.72 | 731.59 | 30,117 | -18.54(-2.47%) |
Oct 10, 2018 | 777.04 | 777.25 | 747.44 | 750.12 | 20,190 | -31.88(-4.08%) |
Oct 09, 2018 | 784.90 | 787.28 | 776.83 | 782.00 | 9,510 | -2.76(-0.35%) |
Oct 08, 2018 | 799.52 | 799.52 | 775.26 | 784.76 | 17,821 | -13.93(-1.74%) |
Oct 05, 2018 | 801.48 | 806.19 | 794.86 | 798.70 | 22,425 | -4.76(-0.59%) |
Oct 04, 2018 | 810.89 | 811.99 | 803.35 | 803.46 | 13,235 | -9.20(-1.13%) |
Oct 03, 2018 | 808.84 | 818.23 | 797.33 | 812.65 | 13,304 | +7.50(+0.93%) |
Oct 02, 2018 | 809.67 | 810.80 | 795.09 | 805.15 | 14,863 | -2.69(-0.33%) |
Oct 01, 2018 | 810.03 | 813.35 | 803.36 | 807.85 | 12,883 | +3.98(+0.49%) |
Sep 28, 2018 | 808.94 | 811.83 | 803.24 | 803.87 | 21,567 | -2.33(-0.29%) |
Sep 27, 2018 | 804.37 | 813.60 | 801.65 | 806.20 | 15,440 | -2.74(-0.34%) |
Sep 26, 2018 | 800.17 | 808.94 | 796.36 | 808.94 | 28,146 | +12.12(+1.52%) |
Sep 25, 2018 | 798.31 | 798.31 | 789.64 | 796.81 | 10,691 | +18.93(+2.43%) |
Sep 24, 2018 | 778.18 | 787.58 | 764.77 | 777.88 | 6,150 | -5.00(-0.64%) |
Sep 21, 2018 | 782.84 | 782.88 | 771.65 | 782.88 | 22,104 | +1.02(+0.13%) |
Sep 20, 2018 | 779.02 | 783.31 | 774.37 | 781.85 | 9,091 | +2.74(+0.35%) |
Sep 19, 2018 | 782.37 | 782.37 | 776.11 | 779.11 | 5,810 | +3.55(+0.46%) |
Sep 18, 2018 | 767.25 | 780.27 | 767.25 | 775.56 | 19,025 | +2.77(+0.36%) |
Sep 17, 2018 | 771.24 | 775.50 | 762.35 | 772.79 | 8,070 | +4.63(+0.60%) |
Sep 14, 2018 | 775.98 | 778.28 | 762.88 | 768.16 | 20,172 | -15.76(-2.01%) |
Sep 13, 2018 | 778.18 | 787.49 | 769.96 | 783.92 | 8,314 | +5.74(+0.74%) |
Sep 12, 2018 | 791.14 | 791.14 | 772.93 | 778.18 | 17,974 | -7.18(-0.91%) |
Sep 11, 2018 | 772.47 | 787.50 | 772.47 | 785.36 | 20,028 | +16.98(+2.21%) |
Sep 10, 2018 | 778.20 | 778.20 | 764.21 | 768.38 | 7,176 | -10.73(-1.38%) |
Sep 07, 2018 | 790.76 | 790.76 | 776.54 | 779.11 | 9,871 | -3.49(-0.45%) |
Sep 06, 2018 | 799.94 | 801.48 | 780.16 | 782.60 | 12,085 | -8.87(-1.12%) |
Sep 05, 2018 | 798.52 | 798.52 | 784.26 | 791.47 | 7,170 | -7.12(-0.89%) |
Sep 04, 2018 | 782.84 | 799.55 | 776.64 | 798.59 | 19,069 | +20.77(+2.67%) |
Aug 31, 2018 | 777.82 | 777.82 | 777.82 | 0 | +5.33(+0.69%) | |
Aug 30, 2018 | 765.55 | 778.63 | 762.00 | 772.49 | 10,896 | +12.95(+1.70%) |
Aug 29, 2018 | 773.98 | 780.98 | 759.54 | 759.54 | 23,019 | -8.45(-1.10%) |
Aug 28, 2018 | 799.62 | 801.82 | 766.53 | 768.00 | 11,270 | -30.30(-3.80%) |
Aug 27, 2018 | 794.42 | 814.53 | 794.42 | 798.29 | 20,037 | +8.93(+1.13%) |
Aug 24, 2018 | 763.27 | 790.71 | 763.27 | 789.37 | 16,631 | +29.49(+3.88%) |
Aug 23, 2018 | 749.29 | 763.27 | 742.77 | 759.88 | 17,028 | +13.38(+1.79%) |
Aug 22, 2018 | 746.31 | 749.98 | 745.56 | 746.50 | 4,225 | +0.93(+0.13%) |
Aug 21, 2018 | 751.68 | 754.42 | 742.51 | 745.56 | 10,734 | -4.66(-0.62%) |
Aug 20, 2018 | 745.56 | 750.22 | 740.92 | 750.22 | 11,533 | +10.57(+1.43%) |
Aug 17, 2018 | 736.24 | 739.65 | 728.95 | 739.65 | 9,120 | +4.34(+0.59%) |
Aug 16, 2018 | 736.81 | 743.71 | 731.12 | 735.31 | 9,649 | +6.43(+0.88%) |
Aug 15, 2018 | 722.95 | 737.24 | 708.29 | 728.88 | 10,576 | +1.68(+0.23%) |
Aug 14, 2018 | 742.79 | 744.63 | 727.20 | 727.20 | 14,105 | -17.62(-2.37%) |
Aug 13, 2018 | 750.22 | 767.05 | 736.06 | 744.82 | 14,304 | -5.41(-0.72%) |
Aug 10, 2018 | 755.75 | 759.26 | 740.88 | 750.22 | 10,730 | -2.76(-0.37%) |
Aug 09, 2018 | 759.25 | 769.70 | 748.36 | 752.98 | 15,585 | +1.86(+0.25%) |
Aug 08, 2018 | 751.29 | 753.81 | 747.96 | 751.12 | 4,934 | -5.01(-0.66%) |
Aug 07, 2018 | 758.14 | 760.48 | 750.69 | 756.13 | 23,295 | +6.75(+0.90%) |
Aug 06, 2018 | 744.79 | 758.24 | 742.35 | 749.38 | 15,131 | +4.92(+0.66%) |
Aug 03, 2018 | 748.14 | 750.22 | 734.85 | 744.46 | 16,095 | -4.26(-0.57%) |
Aug 02, 2018 | 735.31 | 753.95 | 731.64 | 748.72 | 23,856 | +11.55(+1.57%) |
Aug 01, 2018 | 712.95 | 745.56 | 712.95 | 737.18 | 30,663 | +47.46(+6.88%) |
Jul 31, 2018 | 687.79 | 702.99 | 675.67 | 689.72 | 15,574 | +5.95(+0.87%) |
Jul 30, 2018 | 692.44 | 692.45 | 671.01 | 683.77 | 13,975 | -5.87(-0.85%) |
Jul 27, 2018 | 698.97 | 709.53 | 681.26 | 689.65 | 12,339 | -9.32(-1.33%) |
Jul 26, 2018 | 719.84 | 723.41 | 698.97 | 698.97 | 10,572 | -22.27(-3.09%) |
Jul 25, 2018 | 724.13 | 724.60 | 717.60 | 721.24 | 8,290 | -4.29(-0.59%) |
Jul 24, 2018 | 727.30 | 728.32 | 721.26 | 725.53 | 8,852 | +5.30(+0.74%) |
Jul 23, 2018 | 724.73 | 734.38 | 713.04 | 720.22 | 11,180 | -1.98(-0.27%) |
Jul 20, 2018 | 715.97 | 722.21 | 708.40 | 722.21 | 9,848 | +8.80(+1.23%) |
Jul 19, 2018 | 718.49 | 721.99 | 708.71 | 713.41 | 7,184 | -5.50(-0.76%) |
Jul 18, 2018 | 725.05 | 725.05 | 710.66 | 718.91 | 12,456 | -7.88(-1.08%) |
Jul 17, 2018 | 732.52 | 734.94 | 717.90 | 726.79 | 7,629 | -8.83(-1.20%) |
Jul 16, 2018 | 736.71 | 736.71 | 727.61 | 735.62 | 8,618 | -2.39(-0.32%) |
Jul 13, 2018 | 743.68 | 743.70 | 731.59 | 738.01 | 9,141 | -2.42(-0.33%) |
Jul 12, 2018 | 739.64 | 760.74 | 728.85 | 740.44 | 30,483 | +9.78(+1.34%) |
Jul 11, 2018 | 698.97 | 731.37 | 697.26 | 730.65 | 34,430 | +30.29(+4.32%) |
Jul 10, 2018 | 687.78 | 701.29 | 684.58 | 700.36 | 30,280 | +16.82(+2.46%) |
Jul 09, 2018 | 671.01 | 683.54 | 668.08 | 683.54 | 20,523 | +12.58(+1.88%) |
Jul 06, 2018 | 665.42 | 680.82 | 663.55 | 670.96 | 28,390 | +4.71(+0.71%) |
Jul 05, 2018 | 648.64 | 670.69 | 648.64 | 666.25 | 13,844 | +19.02(+2.94%) |
Jul 03, 2018 | 647.23 | 647.23 | 647.23 | 0 | -0.43(-0.07%) | |
Jul 02, 2018 | 648.03 | 659.94 | 644.97 | 647.66 | 10,530 | -0.37(-0.06%) |
Jun 29, 2018 | 649.99 | 656.00 | 648.03 | 648.03 | 8,842 | -1.96(-0.30%) |
Jun 28, 2018 | 658.71 | 659.82 | 643.05 | 649.99 | 21,570 | -4.04(-0.62%) |
Jun 27, 2018 | 661.69 | 661.69 | 654.03 | 654.03 | 13,418 | -8.59(-1.30%) |
Jun 26, 2018 | 661.20 | 667.28 | 653.77 | 662.62 | 21,842 | +10.93(+1.68%) |
Jun 25, 2018 | 658.01 | 658.33 | 647.53 | 651.69 | 6,972 | -5.48(-0.83%) |
Jun 22, 2018 | 650.50 | 662.62 | 648.27 | 657.17 | 16,155 | +3.50(+0.54%) |
Jun 21, 2018 | 653.42 | 653.66 | 641.38 | 653.66 | 11,726 | -3.49(-0.53%) |
Jun 20, 2018 | 654.73 | 659.82 | 652.17 | 657.15 | 8,849 | -0.66(-0.10%) |
Jun 19, 2018 | 634.51 | 661.57 | 634.51 | 657.81 | 24,749 | +14.94(+2.32%) |
Jun 18, 2018 | 633.03 | 645.63 | 631.72 | 642.87 | 15,870 | +10.86(+1.72%) |
Jun 15, 2018 | 643.05 | 629.26 | 632.01 | 25,980 | -14.34(-2.22%) | |
Jun 14, 2018 | 652.37 | 652.51 | 644.63 | 646.36 | 5,708 | -5.97(-0.92%) |
Jun 13, 2018 | 652.37 | 653.31 | 642.58 | 652.33 | 15,046 | -0.97(-0.15%) |
Jun 12, 2018 | 652.31 | 654.55 | 649.57 | 653.30 | 8,048 | +0.31(+0.05%) |
Jun 11, 2018 | 660.90 | 660.90 | 651.38 | 652.99 | 13,997 | -7.75(-1.17%) |
Jun 08, 2018 | 652.23 | 663.55 | 651.70 | 660.75 | 17,124 | +7.58(+1.16%) |
Jun 07, 2018 | 642.14 | 661.22 | 636.25 | 653.17 | 32,529 | +14.98(+2.35%) |
Jun 06, 2018 | 625.02 | 638.19 | 33,451 | -6.08(-0.94%) | ||
Jun 05, 2018 | 658.26 | 664.00 | 638.67 | 644.27 | 26,897 | -12.53(-1.91%) |
Jun 04, 2018 | 668.58 | 689.54 | 656.54 | 656.80 | 32,958 | -10.51(-1.58%) |
Jun 01, 2018 | 661.69 | 668.01 | 657.04 | 667.32 | 16,710 | +8.70(+1.32%) |
May 31, 2018 | 644.91 | 659.82 | 643.98 | 658.61 | 22,747 | +12.84(+1.99%) |
May 30, 2018 | 633.82 | 646.79 | 632.88 | 645.77 | 14,978 | +12.97(+2.05%) |
May 29, 2018 | 636.52 | 641.14 | 626.27 | 632.80 | 9,197 | -4.85(-0.76%) |
May 25, 2018 | 637.64 | 637.64 | 637.64 | 0 | -10.90(-1.68%) | |
May 24, 2018 | 639.05 | 652.37 | 637.36 | 648.55 | 18,000 | +3.68(+0.57%) |
May 23, 2018 | 640.25 | 645.75 | 636.52 | 644.87 | 12,881 | +4.82(+0.75%) |
May 22, 2018 | 654.33 | 656.10 | 640.05 | 640.05 | 9,981 | -14.23(-2.18%) |
May 21, 2018 | 644.62 | 658.89 | 644.62 | 654.28 | 23,515 | +17.49(+2.75%) |
May 18, 2018 | 650.50 | 656.10 | 635.60 | 636.79 | 32,050 | -6.35(-0.99%) |
May 17, 2018 | 608.16 | 644.21 | 608.16 | 643.13 | 44,704 | +35.82(+5.90%) |
May 16, 2018 | 586.29 | 610.12 | 583.82 | 607.32 | 22,143 | +28.09(+4.85%) |
May 15, 2018 | 578.74 | 582.16 | 564.82 | 579.23 | 31,589 | +1.49(+0.26%) |
May 14, 2018 | 601.59 | 601.59 | 574.49 | 577.74 | 47,353 | -24.12(-4.01%) |
May 11, 2018 | 613.30 | 619.10 | 596.94 | 601.86 | 19,574 | -9.91(-1.62%) |
May 10, 2018 | 601.11 | 622.37 | 601.11 | 611.76 | 16,485 | +8.88(+1.47%) |
May 09, 2018 | 597.18 | 612.80 | 597.18 | 602.88 | 18,581 | +2.81(+0.47%) |
May 08, 2018 | 607.68 | 618.54 | 588.07 | 600.07 | 32,076 | -6.46(-1.06%) |
May 07, 2018 | 592.38 | 631.07 | 589.93 | 606.53 | 39,975 | +21.14(+3.61%) |
May 04, 2018 | 590.49 | 593.40 | 578.86 | 585.39 | 19,156 | +0.44(+0.07%) |
May 03, 2018 | 580.51 | 596.34 | 580.51 | 584.95 | 28,845 | +6.92(+1.20%) |
May 02, 2018 | 550.85 | 580.61 | 550.85 | 578.04 | 30,273 | +27.46(+4.99%) |
May 01, 2018 | 530.68 | 553.00 | 530.68 | 550.58 | 67,341 | +42.78(+8.42%) |
Apr 30, 2018 | 506.91 | 513.51 | 504.57 | 507.80 | 12,953 | +2.09(+0.41%) |
Apr 27, 2018 | 504.77 | 507.46 | 498.60 | 505.72 | 12,443 | +0.60(+0.12%) |
Apr 26, 2018 | 501.72 | 518.99 | 501.72 | 505.12 | 11,759 | +0.08(+0.02%) |
Apr 25, 2018 | 499.01 | 510.72 | 498.81 | 505.04 | 14,938 | +6.03(+1.21%) |
Apr 24, 2018 | 508.73 | 514.44 | 491.37 | 499.01 | 22,613 | -9.38(-1.84%) |
Apr 23, 2018 | 516.77 | 525.16 | 508.18 | 508.38 | 26,343 | -3.26(-0.64%) |
Apr 20, 2018 | 511.32 | 514.44 | 503.26 | 511.64 | 11,861 | +2.62(+0.51%) |
Apr 19, 2018 | 507.52 | 514.25 | 503.61 | 509.02 | 10,924 | +1.38(+0.27%) |
Apr 18, 2018 | 500.41 | 510.12 | 496.78 | 507.64 | 13,736 | +9.04(+1.81%) |
Apr 17, 2018 | 507.29 | 511.19 | 496.73 | 498.61 | 15,253 | -6.51(-1.29%) |
Apr 16, 2018 | 508.80 | 514.25 | 500.46 | 505.12 | 15,904 | +1.86(+0.37%) |
Apr 13, 2018 | 498.60 | 519.57 | 496.79 | 503.26 | 27,176 | +4.85(+0.97%) |
Apr 12, 2018 | 491.28 | 500.07 | 487.04 | 498.41 | 20,436 | +9.12(+1.86%) |
Apr 11, 2018 | 481.68 | 495.01 | 480.87 | 489.29 | 18,496 | +3.76(+0.78%) |
Apr 10, 2018 | 489.18 | 490.36 | 484.62 | 485.52 | 16,811 | -0.34(-0.07%) |
Apr 09, 2018 | 491.95 | 491.95 | 478.56 | 485.87 | 18,302 | +9.64(+2.02%) |
Apr 06, 2018 | 479.96 | 486.48 | 475.30 | 476.23 | 9,030 | -10.04(-2.06%) |
Apr 05, 2018 | 481.73 | 503.26 | 476.47 | 486.27 | 21,547 | +4.46(+0.92%) |
Apr 04, 2018 | 469.88 | 481.81 | 469.88 | 481.81 | 5,839 | +4.54(+0.95%) |
Apr 03, 2018 | 471.58 | 479.02 | 469.40 | 477.27 | 9,789 | +3.37(+0.71%) |