Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 648.05 | 659.96 | 645.00 | 647.69 | 10,530 | -0.37(-0.06%) |
Jun 29, 2018 | 650.02 | 656.03 | 648.06 | 648.06 | 8,842 | -1.96(-0.30%) |
Jun 28, 2018 | 658.73 | 659.84 | 643.08 | 650.02 | 21,569 | -4.04(-0.62%) |
Jun 27, 2018 | 661.72 | 661.72 | 654.05 | 654.05 | 13,417 | -8.59(-1.30%) |
Jun 26, 2018 | 661.23 | 667.31 | 653.79 | 662.65 | 21,841 | +10.93(+1.68%) |
Jun 25, 2018 | 658.03 | 658.36 | 647.55 | 651.71 | 6,972 | -5.48(-0.83%) |
Jun 22, 2018 | 650.53 | 662.65 | 648.29 | 657.20 | 16,154 | +3.50(+0.54%) |
Jun 21, 2018 | 653.44 | 653.69 | 641.40 | 653.69 | 11,726 | -3.49(-0.53%) |
Jun 20, 2018 | 654.75 | 659.85 | 652.20 | 657.18 | 8,848 | -0.66(-0.10%) |
Jun 19, 2018 | 634.54 | 661.59 | 634.54 | 657.84 | 24,748 | +14.94(+2.32%) |
Jun 18, 2018 | 633.06 | 645.66 | 631.75 | 642.90 | 15,870 | +10.86(+1.72%) |
Jun 15, 2018 | 643.08 | 629.28 | 632.04 | 25,979 | -14.34(-2.22%) | |
Jun 14, 2018 | 652.39 | 652.53 | 644.66 | 646.38 | 5,708 | -5.97(-0.92%) |
Jun 13, 2018 | 652.39 | 653.34 | 642.61 | 652.36 | 15,046 | -0.97(-0.15%) |
Jun 12, 2018 | 652.34 | 654.58 | 649.60 | 653.33 | 8,048 | +0.31(+0.05%) |
Jun 11, 2018 | 660.92 | 660.92 | 651.41 | 653.02 | 13,996 | -7.75(-1.17%) |
Jun 08, 2018 | 652.25 | 663.58 | 651.72 | 660.77 | 17,123 | +7.58(+1.16%) |
Jun 07, 2018 | 642.16 | 661.25 | 636.27 | 653.20 | 32,528 | +14.98(+2.35%) |
Jun 06, 2018 | 625.05 | 638.22 | 33,449 | -6.08(-0.94%) | ||
Jun 05, 2018 | 658.28 | 664.03 | 638.70 | 644.30 | 26,896 | -12.53(-1.91%) |
Jun 04, 2018 | 668.61 | 689.57 | 656.57 | 656.83 | 32,957 | -10.51(-1.58%) |
Jun 01, 2018 | 661.72 | 668.03 | 657.06 | 667.34 | 16,709 | +8.71(+1.32%) |
May 31, 2018 | 644.94 | 659.84 | 644.01 | 658.64 | 22,746 | +12.84(+1.99%) |
May 30, 2018 | 633.85 | 646.81 | 632.91 | 645.80 | 14,977 | +12.97(+2.05%) |
May 29, 2018 | 636.55 | 641.17 | 626.30 | 632.82 | 9,197 | -4.85(-0.76%) |
May 25, 2018 | 637.67 | 637.67 | 637.67 | 0 | -10.90(-1.68%) | |
May 24, 2018 | 639.08 | 652.39 | 637.38 | 648.57 | 18,000 | +3.68(+0.57%) |
May 23, 2018 | 640.28 | 645.78 | 636.55 | 644.89 | 12,881 | +4.82(+0.75%) |
May 22, 2018 | 654.35 | 656.12 | 640.07 | 640.07 | 9,980 | -14.23(-2.17%) |
May 21, 2018 | 644.64 | 658.92 | 644.64 | 654.30 | 23,514 | +17.49(+2.75%) |
May 18, 2018 | 650.53 | 656.12 | 635.63 | 636.81 | 32,049 | -6.35(-0.99%) |
May 17, 2018 | 608.18 | 644.24 | 608.18 | 643.16 | 44,703 | +35.82(+5.90%) |
May 16, 2018 | 586.32 | 610.14 | 583.85 | 607.34 | 22,142 | +28.09(+4.85%) |
May 15, 2018 | 578.77 | 582.19 | 564.84 | 579.25 | 31,588 | +1.49(+0.26%) |
May 14, 2018 | 601.61 | 601.61 | 574.52 | 577.76 | 47,351 | -24.12(-4.01%) |
May 11, 2018 | 613.33 | 619.12 | 596.96 | 601.88 | 19,574 | -9.91(-1.62%) |
May 10, 2018 | 601.13 | 622.39 | 601.13 | 611.79 | 16,485 | +8.88(+1.47%) |
May 09, 2018 | 597.20 | 612.82 | 597.20 | 602.91 | 18,580 | +2.81(+0.47%) |
May 08, 2018 | 607.71 | 618.56 | 588.10 | 600.09 | 32,075 | -6.46(-1.06%) |
May 07, 2018 | 592.40 | 631.10 | 589.95 | 606.55 | 39,973 | +21.14(+3.61%) |
May 04, 2018 | 590.51 | 593.43 | 578.88 | 585.41 | 19,155 | +0.44(+0.08%) |
May 03, 2018 | 580.54 | 596.37 | 580.54 | 584.97 | 28,844 | +6.92(+1.20%) |
May 02, 2018 | 550.87 | 580.63 | 550.87 | 578.06 | 30,272 | +27.46(+4.99%) |
May 01, 2018 | 530.71 | 553.03 | 530.71 | 550.60 | 67,338 | +42.78(+8.42%) |
Apr 30, 2018 | 506.93 | 513.53 | 504.59 | 507.82 | 12,952 | +2.09(+0.41%) |
Apr 27, 2018 | 504.80 | 507.48 | 498.62 | 505.74 | 12,443 | +0.60(+0.12%) |
Apr 26, 2018 | 501.74 | 519.01 | 501.74 | 505.14 | 11,758 | +0.08(+0.02%) |
Apr 25, 2018 | 499.03 | 510.74 | 498.83 | 505.06 | 14,937 | +6.03(+1.21%) |
Apr 24, 2018 | 508.75 | 514.46 | 491.39 | 499.03 | 22,612 | -9.38(-1.84%) |
Apr 23, 2018 | 516.79 | 525.18 | 508.20 | 508.40 | 26,342 | -3.26(-0.64%) |
Apr 20, 2018 | 511.34 | 514.46 | 503.28 | 511.66 | 11,860 | +2.62(+0.51%) |
Apr 19, 2018 | 507.55 | 514.27 | 503.63 | 509.05 | 10,923 | +1.38(+0.27%) |
Apr 18, 2018 | 500.43 | 510.13 | 496.80 | 507.67 | 13,736 | +9.04(+1.81%) |
Apr 17, 2018 | 507.31 | 511.21 | 496.75 | 498.62 | 15,253 | -6.51(-1.29%) |
Apr 16, 2018 | 508.82 | 514.27 | 500.48 | 505.14 | 15,903 | +1.86(+0.37%) |
Apr 13, 2018 | 498.62 | 519.59 | 496.81 | 503.28 | 27,175 | +4.85(+0.97%) |
Apr 12, 2018 | 491.30 | 500.09 | 487.06 | 498.43 | 20,435 | +9.12(+1.86%) |
Apr 11, 2018 | 481.70 | 495.03 | 480.89 | 489.31 | 18,495 | +3.76(+0.78%) |
Apr 10, 2018 | 489.20 | 490.38 | 484.64 | 485.54 | 16,811 | -0.34(-0.07%) |
Apr 09, 2018 | 491.97 | 491.97 | 478.58 | 485.88 | 18,301 | +9.64(+2.02%) |
Apr 06, 2018 | 479.98 | 486.50 | 475.32 | 476.25 | 9,030 | -10.04(-2.06%) |
Apr 05, 2018 | 481.75 | 503.28 | 476.49 | 486.29 | 21,546 | +4.45(+0.92%) |
Apr 04, 2018 | 469.90 | 481.83 | 469.90 | 481.83 | 5,839 | +4.54(+0.95%) |
Apr 03, 2018 | 471.60 | 479.04 | 469.42 | 477.29 | 9,788 | +3.37(+0.71%) |
Apr 02, 2018 | 473.55 | 480.72 | 462.41 | 473.92 | 9,446 | +2.87(+0.61%) |
Mar 29, 2018 | 471.05 | 471.05 | 471.05 | 0 | +6.16(+1.33%) | |
Mar 28, 2018 | 462.52 | 464.89 | 447.82 | 464.89 | 24,487 | +3.49(+0.76%) |
Mar 27, 2018 | 470.54 | 470.66 | 460.45 | 461.40 | 19,423 | -8.08(-1.72%) |
Mar 26, 2018 | 471.68 | 474.88 | 463.72 | 469.48 | 19,157 | +2.38(+0.51%) |
Mar 23, 2018 | 476.44 | 481.84 | 467.02 | 467.11 | 13,602 | -10.07(-2.11%) |
Mar 22, 2018 | 480.34 | 486.50 | 474.34 | 477.18 | 16,457 | -5.68(-1.18%) |
Mar 21, 2018 | 483.52 | 487.41 | 478.98 | 482.86 | 12,561 | -0.74(-0.15%) |
Mar 20, 2018 | 482.78 | 486.97 | 480.40 | 483.59 | 23,918 | +3.62(+0.75%) |
Mar 19, 2018 | 486.23 | 498.15 | 476.51 | 479.98 | 8,179 | -11.60(-2.36%) |
Mar 16, 2018 | 487.43 | 492.56 | 484.64 | 491.58 | 15,912 | +2.83(+0.58%) |
Mar 15, 2018 | 489.25 | 493.02 | 481.28 | 488.75 | 7,358 | +7.26(+1.51%) |
Mar 14, 2018 | 483.70 | 490.75 | 475.50 | 481.49 | 9,722 | +1.48(+0.31%) |
Mar 13, 2018 | 489.82 | 489.88 | 477.28 | 480.00 | 11,299 | -11.61(-2.36%) |
Mar 12, 2018 | 495.58 | 495.58 | 481.89 | 491.62 | 12,134 | +4.52(+0.93%) |
Mar 09, 2018 | 488.23 | 499.52 | 486.03 | 487.10 | 8,188 | -1.15(-0.23%) |
Mar 08, 2018 | 489.30 | 495.78 | 480.15 | 488.24 | 9,302 | +0.61(+0.12%) |
Mar 07, 2018 | 491.05 | 492.55 | 484.08 | 487.64 | 10,145 | -0.56(-0.12%) |
Mar 06, 2018 | 488.11 | 500.52 | 483.69 | 488.20 | 10,111 | +3.00(+0.62%) |
Mar 05, 2018 | 487.19 | 502.60 | 480.77 | 485.20 | 15,718 | +4.23(+0.88%) |
Mar 02, 2018 | 477.24 | 488.37 | 476.29 | 480.97 | 6,627 | +2.83(+0.59%) |
Mar 01, 2018 | 505.42 | 506.23 | 476.30 | 478.14 | 18,364 | -20.42(-4.10%) |
Feb 28, 2018 | 500.33 | 510.51 | 498.48 | 498.56 | 14,322 | +0.39(+0.08%) |
Feb 27, 2018 | 490.74 | 499.21 | 478.16 | 498.17 | 6,261 | +6.16(+1.25%) |
Feb 26, 2018 | 490.20 | 503.71 | 488.00 | 492.01 | 18,957 | +5.92(+1.22%) |
Feb 23, 2018 | 476.35 | 495.71 | 476.35 | 486.10 | 14,283 | +12.58(+2.66%) |
Feb 22, 2018 | 469.50 | 484.51 | 469.50 | 473.51 | 15,362 | +5.52(+1.18%) |
Feb 21, 2018 | 469.56 | 488.19 | 467.99 | 467.99 | 11,891 | -1.57(-0.33%) |
Feb 20, 2018 | 470.74 | 493.57 | 464.50 | 469.57 | 23,131 | +1.84(+0.39%) |
Feb 16, 2018 | 467.73 | 467.73 | 467.73 | 0 | +5.17(+1.12%) | |
Feb 15, 2018 | 466.13 | 466.13 | 452.98 | 462.56 | 14,349 | +2.82(+0.61%) |
Feb 14, 2018 | 453.82 | 465.19 | 448.64 | 459.74 | 13,844 | +6.55(+1.44%) |
Feb 13, 2018 | 449.20 | 461.95 | 449.20 | 453.19 | 8,827 | +4.11(+0.91%) |
Feb 12, 2018 | 459.27 | 462.43 | 449.08 | 449.08 | 22,209 | -7.19(-1.58%) |
Feb 09, 2018 | 467.14 | 468.47 | 443.92 | 456.28 | 22,019 | -4.45(-0.97%) |
Feb 08, 2018 | 484.25 | 485.54 | 456.02 | 460.73 | 15,895 | -22.21(-4.60%) |
Feb 07, 2018 | 489.93 | 489.93 | 477.00 | 482.94 | 22,032 | +19.48(+4.20%) |
Feb 06, 2018 | 455.40 | 469.34 | 455.40 | 463.46 | 18,686 | -3.52(-0.75%) |
Feb 05, 2018 | 472.67 | 476.35 | 453.17 | 466.99 | 23,597 | -14.09(-2.93%) |
Feb 02, 2018 | 489.36 | 494.78 | 472.59 | 481.07 | 13,890 | -8.28(-1.69%) |