Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 386.67 | 405.53 | 386.11 | 398.76 | 16,247 | +11.82(+3.05%) |
Feb 27, 2019 | 385.46 | 392.25 | 374.75 | 386.95 | 20,995 | -4.28(-1.09%) |
Feb 26, 2019 | 388.34 | 391.68 | 381.08 | 391.23 | 14,459 | +3.81(+0.98%) |
Feb 25, 2019 | 394.30 | 394.30 | 383.78 | 387.41 | 14,788 | -1.95(-0.50%) |
Feb 22, 2019 | 383.97 | 395.14 | 380.99 | 389.37 | 9,423 | -3.26(-0.83%) |
Feb 21, 2019 | 377.73 | 396.44 | 376.90 | 392.62 | 20,667 | +17.59(+4.69%) |
Feb 20, 2019 | 381.36 | 381.36 | 369.45 | 375.03 | 23,161 | -4.10(-1.08%) |
Feb 19, 2019 | 389.55 | 390.30 | 375.55 | 379.13 | 16,996 | -4.19(-1.09%) |
Feb 15, 2019 | 391.23 | 392.34 | 382.29 | 383.32 | 16,666 | -18.89(-4.70%) |
Feb 14, 2019 | 409.93 | 412.17 | 393.27 | 402.21 | 21,496 | -4.28(-1.05%) |
Feb 13, 2019 | 417.00 | 417.55 | 396.35 | 406.49 | 28,323 | -16.10(-3.81%) |
Feb 12, 2019 | 420.45 | 428.41 | 415.42 | 422.59 | 16,001 | -16.19(-3.69%) |
Feb 11, 2019 | 448.09 | 454.88 | 436.92 | 438.78 | 17,445 | -6.14(-1.38%) |
Feb 08, 2019 | 443.81 | 466.98 | 439.81 | 444.92 | 18,590 | +6.24(+1.42%) |
Feb 07, 2019 | 418.96 | 449.95 | 415.98 | 438.69 | 58,047 | +27.36(+6.65%) |
Feb 06, 2019 | 407.33 | 412.72 | 405.56 | 411.33 | 38,459 | +8.65(+2.15%) |
Feb 05, 2019 | 405.28 | 408.07 | 400.63 | 402.67 | 12,987 | -1.58(-0.39%) |
Feb 04, 2019 | 414.12 | 424.36 | 403.88 | 404.25 | 17,952 | -2.42(-0.60%) |
Feb 01, 2019 | 417.94 | 419.24 | 399.42 | 406.68 | 30,367 | -23.17(-5.39%) |
Jan 31, 2019 | 435.06 | 438.87 | 423.61 | 429.85 | 24,993 | -8.10(-1.85%) |
Jan 30, 2019 | 447.06 | 455.10 | 433.48 | 437.94 | 16,638 | -18.61(-4.08%) |
Jan 29, 2019 | 454.51 | 457.49 | 447.44 | 456.56 | 10,559 | -4.65(-1.01%) |
Jan 28, 2019 | 464.09 | 474.61 | 459.81 | 461.21 | 17,302 | +13.96(+3.12%) |
Jan 25, 2019 | 455.35 | 455.35 | 438.69 | 447.25 | 42,832 | -17.03(-3.67%) |
Jan 24, 2019 | 475.26 | 480.84 | 451.92 | 464.28 | 28,618 | -8.47(-1.79%) |
Jan 23, 2019 | 452.65 | 483.36 | 451.81 | 472.75 | 34,492 | +14.52(+3.17%) |
Jan 22, 2019 | 444.37 | 460.93 | 441.48 | 458.23 | 37,500 | +28.57(+6.65%) |
Jan 18, 2019 | 441.48 | 449.30 | 429.01 | 429.66 | 41,381 | -27.27(-5.97%) |
Jan 17, 2019 | 480.94 | 483.92 | 450.90 | 456.93 | 34,202 | -13.12(-2.79%) |
Jan 16, 2019 | 469.86 | 474.70 | 458.70 | 470.05 | 19,942 | +1.95(+0.42%) |
Jan 15, 2019 | 465.30 | 473.77 | 455.23 | 468.10 | 15,081 | -4.75(-1.00%) |
Jan 14, 2019 | 483.26 | 485.39 | 467.44 | 472.84 | 22,238 | +3.16(+0.67%) |
Jan 11, 2019 | 467.16 | 481.12 | 464.65 | 469.68 | 22,275 | +9.31(+2.02%) |
Jan 10, 2019 | 475.73 | 482.89 | 459.53 | 460.37 | 28,137 | -4.37(-0.94%) |
Jan 09, 2019 | 468.10 | 483.64 | 460.09 | 464.75 | 21,426 | -22.99(-4.71%) |
Jan 08, 2019 | 477.49 | 495.45 | 475.45 | 487.73 | 16,639 | -12.66(-2.53%) |
Jan 07, 2019 | 509.79 | 531.23 | 488.48 | 500.39 | 17,923 | -20.57(-3.95%) |
Jan 04, 2019 | 553.25 | 562.55 | 517.98 | 520.95 | 34,966 | -62.16(-10.66%) |
Jan 03, 2019 | 558.27 | 600.52 | 557.31 | 583.12 | 26,678 | +18.98(+3.37%) |
Jan 02, 2019 | 636.39 | 636.39 | 554.92 | 564.13 | 27,664 | -40.67(-6.72%) |
Dec 31, 2018 | 596.71 | 621.69 | 587.77 | 604.80 | 21,770 | -5.40(-0.88%) |
Dec 28, 2018 | 586.93 | 620.11 | 580.51 | 610.20 | 26,305 | +16.01(+2.69%) |
Dec 27, 2018 | 642.58 | 666.50 | 594.19 | 594.19 | 32,967 | -11.96(-1.97%) |
Dec 26, 2018 | 716.73 | 764.88 | 605.97 | 606.15 | 33,315 | -139.62(-18.72%) |
Dec 24, 2018 | 692.33 | 746.51 | 679.72 | 745.77 | 38,946 | +80.06(+12.03%) |
Dec 21, 2018 | 643.35 | 680.18 | 614.04 | 665.71 | 55,492 | +19.94(+3.09%) |
Dec 20, 2018 | 618.21 | 655.39 | 590.10 | 645.76 | 52,057 | +50.28(+8.44%) |
Dec 19, 2018 | 563.48 | 608.66 | 532.60 | 595.48 | 39,552 | +21.24(+3.70%) |
Dec 18, 2018 | 540.38 | 582.31 | 533.61 | 574.24 | 26,114 | +37.66(+7.02%) |
Dec 17, 2018 | 511.43 | 546.13 | 499.19 | 536.57 | 23,673 | +28.76(+5.66%) |
Dec 14, 2018 | 485.09 | 513.94 | 477.85 | 507.82 | 16,611 | +33.58(+7.08%) |
Dec 13, 2018 | 481.84 | 488.98 | 465.61 | 474.23 | 24,070 | -5.29(-1.10%) |
Dec 12, 2018 | 461.62 | 479.61 | 451.32 | 479.52 | 17,026 | -5.38(-1.11%) |
Dec 11, 2018 | 460.97 | 500.02 | 460.23 | 484.90 | 19,497 | -0.56(-0.11%) |
Dec 10, 2018 | 470.99 | 516.44 | 467.00 | 485.46 | 32,863 | +22.64(+4.89%) |
Dec 07, 2018 | 428.22 | 465.05 | 409.30 | 462.82 | 27,326 | +9.09(+2.00%) |
Dec 06, 2018 | 458.46 | 482.21 | 453.36 | 453.73 | 49,086 | +22.73(+5.27%) |
Dec 04, 2018 | 397.70 | 433.23 | 392.41 | 431.00 | 23,499 | +34.14(+8.60%) |
Dec 03, 2018 | 395.29 | 410.87 | 388.70 | 396.87 | 28,678 | -29.22(-6.86%) |
Nov 30, 2018 | 433.32 | 439.82 | 421.63 | 426.09 | 24,900 | +3.99(+0.95%) |
Nov 29, 2018 | 430.08 | 431.56 | 412.17 | 422.10 | 25,598 | -8.41(-1.95%) |
Nov 28, 2018 | 454.57 | 464.23 | 430.45 | 430.51 | 28,079 | -23.32(-5.14%) |
Nov 27, 2018 | 457.26 | 461.25 | 445.08 | 453.82 | 22,566 | +4.55(+1.01%) |
Nov 26, 2018 | 462.36 | 462.36 | 441.21 | 449.28 | 31,447 | -23.66(-5.00%) |
Nov 23, 2018 | 463.84 | 481.47 | 459.20 | 472.94 | 28,802 | +42.12(+9.78%) |
Nov 21, 2018 | 430.82 | 430.82 | 430.82 | 0 | -21.43(-4.74%) | |
Nov 20, 2018 | 428.22 | 461.34 | 424.79 | 452.25 | 39,828 | +40.82(+9.92%) |
Nov 19, 2018 | 418.39 | 422.10 | 406.88 | 411.43 | 24,267 | +1.67(+0.41%) |
Nov 16, 2018 | 420.98 | 424.51 | 406.88 | 409.76 | 93,770 | -15.31(-3.60%) |
Nov 15, 2018 | 450.86 | 465.61 | 424.69 | 425.07 | 41,394 | -21.71(-4.86%) |
Nov 14, 2018 | 422.56 | 457.91 | 417.83 | 446.77 | 38,929 | +1.58(+0.35%) |
Nov 13, 2018 | 417.46 | 450.02 | 412.26 | 445.20 | 47,450 | +29.78(+7.17%) |
Nov 12, 2018 | 382.67 | 417.00 | 378.12 | 415.42 | 41,878 | +25.05(+6.42%) |
Nov 09, 2018 | 401.50 | 410.22 | 382.95 | 390.37 | 55,072 | +1.58(+0.41%) |
Nov 08, 2018 | 370.24 | 392.04 | 361.06 | 388.79 | 56,970 | +23.56(+6.45%) |
Nov 07, 2018 | 368.76 | 381.19 | 361.06 | 365.23 | 43,201 | -18.18(-4.74%) |
Nov 06, 2018 | 386.85 | 396.87 | 380.91 | 383.41 | 26,001 | -3.90(-1.01%) |
Nov 05, 2018 | 395.19 | 396.40 | 384.34 | 387.31 | 48,029 | -20.13(-4.94%) |
Nov 02, 2018 | 393.71 | 420.61 | 383.97 | 407.44 | 70,174 | +1.11(+0.27%) |
Nov 01, 2018 | 413.56 | 426.27 | 399.83 | 406.33 | 69,832 | -9.93(-2.38%) |
Oct 31, 2018 | 412.82 | 417.46 | 394.55 | 416.25 | 49,938 | -8.16(-1.92%) |
Oct 30, 2018 | 458.93 | 458.93 | 420.71 | 424.42 | 50,053 | -31.36(-6.88%) |
Oct 29, 2018 | 422.10 | 472.10 | 421.73 | 455.77 | 40,333 | +24.21(+5.61%) |
Oct 26, 2018 | 432.21 | 451.88 | 416.81 | 431.56 | 55,568 | +9.93(+2.35%) |
Oct 25, 2018 | 419.69 | 430.63 | 408.00 | 421.63 | 58,581 | -15.03(-3.44%) |
Oct 24, 2018 | 385.55 | 437.59 | 384.81 | 436.66 | 48,224 | +45.27(+11.57%) |
Oct 23, 2018 | 378.87 | 405.58 | 376.27 | 391.39 | 65,923 | +29.22(+8.07%) |
Oct 22, 2018 | 351.31 | 368.48 | 349.37 | 362.17 | 46,210 | +11.69(+3.34%) |
Oct 19, 2018 | 344.73 | 351.22 | 335.64 | 350.48 | 24,997 | +9.09(+2.66%) |
Oct 18, 2018 | 346.40 | 347.60 | 332.11 | 341.39 | 27,365 | +4.64(+1.38%) |
Oct 17, 2018 | 333.13 | 344.17 | 329.70 | 336.75 | 31,869 | +7.33(+2.22%) |
Oct 16, 2018 | 335.27 | 338.98 | 328.31 | 329.42 | 34,349 | -8.91(-2.63%) |
Oct 15, 2018 | 329.51 | 338.33 | 326.64 | 338.33 | 29,326 | +8.16(+2.47%) |
Oct 12, 2018 | 320.52 | 344.73 | 319.96 | 330.16 | 58,457 | -2.88(-0.86%) |
Oct 11, 2018 | 310.22 | 338.88 | 309.20 | 333.04 | 99,181 | +29.04(+9.55%) |
Oct 10, 2018 | 275.89 | 305.21 | 273.76 | 304.00 | 117,920 | +28.94(+10.52%) |
Oct 09, 2018 | 281.27 | 283.96 | 269.77 | 275.06 | 53,433 | -8.12(-2.87%) |
Oct 08, 2018 | 288.98 | 292.22 | 282.20 | 283.18 | 34,897 | +0.24(+0.08%) |
Oct 05, 2018 | 282.85 | 287.86 | 279.98 | 282.94 | 33,944 | +0.65(+0.23%) |
Oct 04, 2018 | 282.30 | 287.21 | 276.73 | 282.30 | 74,456 | +3.99(+1.43%) |
Oct 03, 2018 | 282.85 | 284.43 | 276.45 | 278.31 | 53,224 | -6.96(-2.44%) |
Oct 02, 2018 | 285.17 | 291.76 | 282.94 | 285.26 | 43,917 | -1.02(-0.36%) |
Oct 01, 2018 | 295.84 | 296.86 | 283.50 | 286.28 | 62,706 | -12.99(-4.34%) |
Sep 28, 2018 | 299.74 | 301.50 | 290.09 | 299.27 | 46,448 | +2.60(+0.88%) |
Sep 27, 2018 | 292.50 | 298.99 | 292.31 | 296.67 | 30,518 | -0.56(-0.19%) |
Sep 26, 2018 | 292.22 | 298.30 | 289.25 | 297.23 | 53,696 | +8.26(+2.86%) |
Sep 25, 2018 | 288.70 | 289.68 | 284.71 | 288.98 | 65,340 | -4.81(-1.64%) |
Sep 24, 2018 | 300.36 | 300.36 | 290.18 | 293.79 | 50,552 | -13.79(-4.48%) |
Sep 21, 2018 | 309.80 | 314.66 | 304.34 | 307.58 | 40,957 | -6.11(-1.95%) |
Sep 20, 2018 | 309.43 | 314.52 | 306.09 | 313.69 | 33,933 | +0.46(+0.15%) |
Sep 19, 2018 | 315.17 | 316.27 | 309.71 | 313.23 | 26,078 | -3.24(-1.02%) |
Sep 18, 2018 | 316.74 | 316.74 | 310.08 | 316.46 | 32,897 | -6.48(-2.01%) |
Sep 17, 2018 | 322.30 | 324.98 | 316.45 | 322.94 | 26,264 | -1.57(-0.49%) |
Sep 14, 2018 | 329.61 | 329.98 | 320.72 | 324.52 | 28,035 | -5.18(-1.57%) |
Sep 13, 2018 | 330.90 | 337.48 | 327.65 | 329.70 | 27,183 | +0.00(+0.00%) |
Sep 12, 2018 | 327.20 | 329.91 | 319.70 | 329.70 | 25,234 | -5.28(-1.58%) |
Sep 11, 2018 | 345.34 | 348.21 | 328.96 | 334.98 | 30,401 | -9.81(-2.85%) |
Sep 10, 2018 | 340.71 | 344.97 | 335.25 | 344.79 | 11,880 | +0.56(+0.16%) |
Sep 07, 2018 | 350.80 | 358.39 | 342.29 | 344.23 | 25,594 | +0.19(+0.05%) |
Sep 06, 2018 | 329.24 | 346.45 | 327.02 | 344.05 | 29,161 | +18.42(+5.66%) |
Sep 05, 2018 | 328.40 | 338.59 | 325.18 | 325.63 | 22,381 | +1.02(+0.31%) |
Sep 04, 2018 | 318.13 | 328.13 | 317.13 | 324.61 | 27,620 | +2.13(+0.66%) |
Aug 31, 2018 | 322.48 | 322.48 | 322.48 | 0 | +7.59(+2.41%) | |
Aug 30, 2018 | 312.85 | 319.33 | 310.54 | 314.89 | 57,056 | +2.78(+0.89%) |
Aug 29, 2018 | 315.26 | 317.48 | 308.04 | 312.11 | 34,426 | -5.65(-1.78%) |
Aug 28, 2018 | 311.56 | 318.31 | 308.23 | 317.76 | 43,190 | +4.35(+1.39%) |
Aug 27, 2018 | 317.11 | 318.94 | 312.48 | 313.41 | 43,472 | -6.85(-2.14%) |
Aug 24, 2018 | 320.72 | 322.39 | 314.98 | 320.26 | 35,177 | -7.68(-2.34%) |
Aug 23, 2018 | 326.74 | 331.46 | 326.09 | 327.94 | 45,347 | +4.91(+1.52%) |
Aug 22, 2018 | 327.94 | 329.05 | 319.89 | 323.04 | 45,468 | -11.66(-3.48%) |
Aug 21, 2018 | 332.38 | 336.18 | 326.83 | 334.70 | 42,669 | -5.46(-1.61%) |
Aug 20, 2018 | 346.55 | 347.29 | 336.55 | 340.16 | 40,365 | -7.13(-2.05%) |
Aug 17, 2018 | 346.45 | 351.08 | 344.60 | 347.29 | 27,765 | -2.59(-0.74%) |
Aug 16, 2018 | 352.29 | 352.60 | 343.58 | 349.88 | 35,274 | -7.68(-2.15%) |
Aug 15, 2018 | 331.92 | 359.88 | 331.18 | 357.56 | 83,786 | +34.22(+10.58%) |
Aug 14, 2018 | 319.33 | 327.20 | 316.74 | 323.34 | 21,863 | -2.38(-0.73%) |
Aug 13, 2018 | 316.46 | 326.00 | 312.36 | 325.72 | 33,121 | +11.57(+3.68%) |
Aug 10, 2018 | 321.56 | 323.04 | 313.78 | 314.15 | 20,138 | -5.18(-1.62%) |
Aug 09, 2018 | 309.89 | 320.54 | 308.13 | 319.33 | 23,594 | +8.61(+2.77%) |
Aug 08, 2018 | 309.15 | 315.72 | 307.03 | 310.73 | 32,919 | +6.94(+2.29%) |
Aug 07, 2018 | 302.76 | 306.38 | 298.79 | 303.78 | 49,231 | -6.48(-2.09%) |
Aug 06, 2018 | 310.73 | 316.37 | 306.19 | 310.26 | 24,369 | -3.61(-1.15%) |
Aug 03, 2018 | 311.37 | 318.50 | 309.62 | 313.87 | 24,654 | +4.44(+1.44%) |
Aug 02, 2018 | 310.26 | 316.42 | 307.49 | 309.43 | 30,227 | +5.09(+1.67%) |
Aug 01, 2018 | 299.71 | 308.50 | 299.71 | 304.34 | 46,130 | +11.85(+4.05%) |
Jul 31, 2018 | 289.71 | 293.69 | 286.65 | 292.49 | 37,156 | +2.50(+0.86%) |
Jul 30, 2018 | 290.92 | 293.42 | 286.66 | 289.99 | 33,835 | -7.50(-2.52%) |
Jul 27, 2018 | 303.69 | 304.52 | 293.05 | 297.49 | 44,154 | +3.89(+1.32%) |
Jul 26, 2018 | 301.75 | 302.58 | 292.12 | 293.60 | 38,536 | -8.98(-2.97%) |
Jul 25, 2018 | 309.62 | 314.24 | 301.19 | 302.58 | 35,809 | -8.42(-2.71%) |
Jul 24, 2018 | 319.89 | 319.89 | 305.59 | 311.00 | 49,226 | -11.94(-3.70%) |
Jul 23, 2018 | 316.28 | 324.68 | 315.72 | 322.94 | 29,890 | +3.61(+1.13%) |
Jul 20, 2018 | 315.63 | 322.02 | 313.78 | 319.33 | 25,080 | +3.24(+1.03%) |
Jul 19, 2018 | 318.69 | 319.24 | 311.74 | 316.09 | 34,667 | +0.28(+0.09%) |
Jul 18, 2018 | 320.91 | 329.88 | 314.52 | 315.82 | 53,358 | -0.46(-0.15%) |
Jul 17, 2018 | 316.37 | 321.28 | 311.19 | 316.28 | 38,887 | +3.43(+1.09%) |
Jul 16, 2018 | 310.36 | 319.89 | 306.65 | 312.85 | 55,667 | +10.93(+3.62%) |
Jul 13, 2018 | 306.28 | 307.76 | 296.56 | 301.92 | 32,991 | -4.82(-1.57%) |
Jul 12, 2018 | 304.52 | 313.13 | 300.82 | 306.75 | 33,604 | -1.48(-0.48%) |
Jul 11, 2018 | 298.51 | 313.53 | 292.77 | 308.23 | 87,117 | +18.42(+6.36%) |
Jul 10, 2018 | 291.56 | 291.56 | 282.59 | 289.81 | 52,316 | -6.20(-2.09%) |
Jul 09, 2018 | 303.88 | 305.26 | 295.27 | 296.01 | 50,673 | -13.79(-4.45%) |
Jul 06, 2018 | 319.33 | 323.04 | 307.39 | 309.80 | 37,536 | -5.92(-1.88%) |
Jul 05, 2018 | 308.87 | 318.59 | 306.65 | 315.72 | 28,086 | +2.41(+0.77%) |
Jul 03, 2018 | 313.32 | 313.32 | 313.32 | 0 | -8.14(-2.53%) | |
Jul 02, 2018 | 313.04 | 325.35 | 313.04 | 321.46 | 57,020 | +14.99(+4.89%) |
Jun 29, 2018 | 297.12 | 306.47 | 53,969 | -5.92(-1.90%) | ||
Jun 28, 2018 | 310.08 | 319.43 | 307.39 | 312.39 | 42,500 | +0.83(+0.27%) |
Jun 27, 2018 | 317.67 | 317.67 | 299.26 | 311.56 | 86,759 | -12.87(-3.97%) |
Jun 26, 2018 | 333.77 | 337.94 | 320.72 | 324.42 | 62,049 | -13.88(-4.10%) |
Jun 25, 2018 | 320.44 | 343.03 | 319.70 | 338.31 | 67,865 | +20.92(+6.59%) |
Jun 22, 2018 | 316.46 | 318.18 | 306.93 | 317.39 | 80,068 | -21.75(-6.41%) |
Jun 21, 2018 | 326.92 | 342.57 | 326.92 | 339.14 | 37,902 | +18.51(+5.77%) |
Jun 20, 2018 | 318.96 | 328.43 | 316.93 | 320.63 | 20,833 | -4.26(-1.31%) |
Jun 19, 2018 | 333.50 | 336.91 | 321.74 | 324.89 | 30,249 | +2.59(+0.80%) |
Jun 18, 2018 | 335.25 | 335.25 | 315.82 | 322.30 | 63,048 | -10.92(-3.28%) |
Jun 15, 2018 | 334.25 | 312.76 | 333.22 | 60,906 | +20.46(+6.54%) | |
Jun 14, 2018 | 308.50 | 314.15 | 305.45 | 312.76 | 31,282 | +1.57(+0.51%) |
Jun 13, 2018 | 309.62 | 314.24 | 305.08 | 311.19 | 38,352 | +3.61(+1.17%) |
Jun 12, 2018 | 300.36 | 309.55 | 298.32 | 307.58 | 22,470 | +6.76(+2.25%) |
Jun 11, 2018 | 305.91 | 307.02 | 296.19 | 300.82 | 42,542 | -3.52(-1.16%) |
Jun 08, 2018 | 301.93 | 310.26 | 300.08 | 304.34 | 38,512 | +1.76(+0.58%) |
Jun 07, 2018 | 313.32 | 313.32 | 297.49 | 302.58 | 91,240 | -15.18(-4.78%) |
Jun 06, 2018 | 325.81 | 317.76 | 52,725 | -4.72(-1.46%) | ||
Jun 05, 2018 | 324.33 | 326.55 | 314.61 | 322.48 | 37,072 | +2.69(+0.84%) |
Jun 04, 2018 | 310.54 | 322.02 | 301.65 | 319.80 | 48,030 | +8.24(+2.64%) |
Jun 01, 2018 | 313.32 | 316.46 | 305.26 | 311.56 | 47,227 | -4.63(-1.46%) |
May 31, 2018 | 315.17 | 317.48 | 304.99 | 316.19 | 40,032 | +7.68(+2.49%) |
May 30, 2018 | 331.37 | 332.11 | 304.34 | 308.50 | 73,336 | -31.28(-9.21%) |
May 29, 2018 | 344.51 | 349.14 | 333.82 | 339.79 | 52,488 | +3.05(+0.91%) |
May 25, 2018 | 336.74 | 336.74 | 336.74 | 0 | +24.53(+7.86%) | |
May 24, 2018 | 307.21 | 315.63 | 306.10 | 312.21 | 63,923 | +15.09(+5.08%) |
May 23, 2018 | 301.47 | 309.52 | 296.47 | 297.12 | 71,981 | +0.09(+0.03%) |
May 22, 2018 | 286.01 | 299.25 | 280.02 | 297.02 | 68,776 | +11.01(+3.85%) |
May 21, 2018 | 291.38 | 293.96 | 285.64 | 286.01 | 35,681 | -8.33(-2.83%) |
May 18, 2018 | 288.97 | 294.99 | 288.42 | 294.34 | 53,386 | +6.76(+2.35%) |
May 17, 2018 | 298.60 | 298.60 | 286.48 | 287.58 | 80,243 | -13.42(-4.46%) |
May 16, 2018 | 305.73 | 310.26 | 300.82 | 301.01 | 35,298 | -3.42(-1.12%) |
May 15, 2018 | 306.93 | 311.23 | 303.23 | 304.43 | 35,476 | +0.09(+0.03%) |
May 14, 2018 | 308.78 | 308.78 | 300.52 | 304.34 | 25,894 | -6.39(-2.06%) |
May 11, 2018 | 311.00 | 312.81 | 304.63 | 310.73 | 57,700 | -1.02(-0.33%) |
May 10, 2018 | 315.54 | 319.70 | 309.90 | 311.74 | 54,771 | -7.59(-2.38%) |
May 09, 2018 | 328.59 | 328.59 | 308.13 | 319.33 | 102,004 | -20.64(-6.07%) |
May 08, 2018 | 347.29 | 366.54 | 339.74 | 339.98 | 75,991 | -8.24(-2.37%) |
May 07, 2018 | 341.73 | 350.11 | 325.34 | 348.21 | 73,083 | -1.20(-0.34%) |
May 04, 2018 | 357.28 | 361.82 | 345.71 | 349.42 | 58,802 | -4.91(-1.38%) |
May 03, 2018 | 355.06 | 368.39 | 353.03 | 354.32 | 44,863 | +2.59(+0.74%) |
May 02, 2018 | 360.89 | 360.89 | 343.58 | 351.73 | 70,948 | -4.53(-1.27%) |
May 01, 2018 | 355.62 | 369.32 | 355.62 | 356.26 | 46,440 | +6.20(+1.77%) |
Apr 30, 2018 | 352.01 | 352.01 | 338.31 | 350.06 | 29,637 | +0.19(+0.05%) |
Apr 27, 2018 | 347.84 | 353.58 | 344.97 | 349.88 | 43,495 | +11.57(+3.42%) |
Apr 26, 2018 | 349.69 | 353.21 | 338.12 | 338.31 | 35,682 | -15.92(-4.49%) |
Apr 25, 2018 | 364.60 | 372.83 | 352.76 | 354.23 | 31,309 | -8.52(-2.35%) |
Apr 24, 2018 | 349.69 | 368.39 | 341.55 | 362.74 | 67,095 | +11.39(+3.24%) |
Apr 23, 2018 | 361.91 | 367.26 | 351.36 | 351.36 | 55,006 | -6.67(-1.86%) |
Apr 20, 2018 | 356.36 | 364.60 | 354.97 | 358.02 | 53,288 | +5.28(+1.50%) |
Apr 19, 2018 | 352.65 | 358.95 | 344.88 | 352.75 | 66,234 | -1.30(-0.37%) |
Apr 18, 2018 | 362.10 | 362.10 | 343.99 | 354.04 | 106,100 | -17.40(-4.68%) |
Apr 17, 2018 | 374.31 | 379.13 | 366.35 | 371.44 | 62,763 | -4.44(-1.18%) |
Apr 16, 2018 | 383.85 | 391.16 | 370.61 | 375.89 | 71,723 | -11.57(-2.99%) |
Apr 13, 2018 | 395.60 | 395.97 | 383.01 | 387.46 | 65,033 | -13.14(-3.28%) |
Apr 12, 2018 | 400.23 | 404.77 | 391.53 | 400.60 | 58,263 | -0.27(-0.07%) |
Apr 11, 2018 | 415.60 | 416.89 | 398.01 | 400.87 | 48,827 | -12.97(-3.13%) |
Apr 10, 2018 | 437.35 | 437.35 | 402.64 | 413.84 | 84,815 | -45.45(-9.90%) |
Apr 09, 2018 | 457.06 | 463.45 | 441.33 | 459.29 | 46,307 | -5.83(-1.25%) |
Apr 06, 2018 | 450.12 | 482.61 | 443.46 | 465.12 | 68,675 | +23.79(+5.39%) |
Apr 05, 2018 | 463.73 | 463.73 | 433.00 | 441.33 | 70,321 | -24.99(-5.36%) |
Apr 04, 2018 | 489.55 | 495.20 | 463.73 | 466.32 | 73,968 | +1.76(+0.38%) |
Apr 03, 2018 | 489.55 | 505.10 | 463.54 | 464.56 | 55,244 | -31.47(-6.34%) |
Apr 02, 2018 | 473.17 | 519.36 | 471.32 | 496.03 | 75,850 | +27.31(+5.83%) |