Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 354.32 | 355.25 | 349.81 | 354.69 | 38,726 | +0.00(+0.00%) |
Feb 27, 2019 | 359.57 | 360.32 | 353.56 | 354.69 | 36,378 | -1.88(-0.53%) |
Feb 26, 2019 | 358.82 | 360.32 | 352.06 | 356.57 | 41,800 | +1.13(+0.32%) |
Feb 25, 2019 | 350.94 | 356.19 | 346.81 | 355.44 | 51,385 | -0.75(-0.21%) |
Feb 22, 2019 | 355.82 | 359.95 | 354.69 | 356.19 | 39,743 | -2.25(-0.63%) |
Feb 21, 2019 | 356.57 | 362.76 | 355.07 | 358.44 | 63,191 | +3.75(+1.06%) |
Feb 20, 2019 | 358.07 | 360.32 | 354.32 | 354.69 | 34,654 | -2.25(-0.63%) |
Feb 19, 2019 | 362.57 | 365.20 | 355.07 | 356.94 | 37,651 | -2.25(-0.63%) |
Feb 15, 2019 | 369.33 | 369.33 | 358.82 | 359.19 | 88,017 | -16.89(-4.49%) |
Feb 14, 2019 | 373.83 | 382.09 | 369.33 | 376.08 | 46,430 | +7.88(+2.14%) |
Feb 13, 2019 | 367.45 | 368.58 | 361.45 | 368.20 | 41,997 | -4.13(-1.11%) |
Feb 12, 2019 | 376.84 | 377.21 | 369.33 | 372.33 | 52,418 | -10.88(-2.84%) |
Feb 11, 2019 | 383.97 | 386.97 | 381.34 | 383.22 | 31,236 | -3.75(-0.97%) |
Feb 08, 2019 | 389.97 | 399.36 | 386.59 | 386.97 | 69,122 | +2.25(+0.59%) |
Feb 07, 2019 | 382.84 | 392.60 | 380.96 | 384.72 | 86,098 | +7.13(+1.89%) |
Feb 06, 2019 | 376.84 | 381.34 | 374.58 | 377.59 | 37,878 | +3.00(+0.80%) |
Feb 05, 2019 | 374.58 | 380.59 | 374.21 | 374.58 | 36,864 | -1.13(-0.30%) |
Feb 04, 2019 | 382.47 | 387.35 | 375.71 | 375.71 | 37,130 | -6.00(-1.57%) |
Feb 01, 2019 | 386.59 | 387.72 | 379.46 | 381.71 | 51,641 | -6.01(-1.55%) |
Jan 31, 2019 | 392.22 | 395.98 | 386.22 | 387.72 | 46,722 | -0.38(-0.10%) |
Jan 30, 2019 | 391.47 | 398.61 | 381.71 | 388.10 | 61,350 | -8.63(-2.18%) |
Jan 29, 2019 | 393.35 | 400.11 | 392.60 | 396.73 | 38,215 | +2.25(+0.57%) |
Jan 28, 2019 | 399.73 | 403.11 | 393.73 | 394.48 | 55,870 | +2.25(+0.57%) |
Jan 25, 2019 | 396.35 | 398.23 | 387.72 | 392.22 | 69,641 | -12.39(-3.06%) |
Jan 24, 2019 | 412.12 | 412.87 | 401.23 | 404.61 | 47,864 | -4.13(-1.01%) |
Jan 23, 2019 | 404.99 | 419.62 | 401.61 | 408.74 | 69,486 | +0.00(+0.00%) |
Jan 22, 2019 | 406.11 | 415.50 | 400.86 | 408.74 | 100,767 | +10.51(+2.64%) |
Jan 18, 2019 | 409.49 | 413.99 | 396.73 | 398.23 | 99,122 | -16.51(-3.98%) |
Jan 17, 2019 | 426.00 | 429.01 | 410.62 | 414.74 | 72,917 | -6.76(-1.60%) |
Jan 16, 2019 | 429.76 | 432.76 | 415.50 | 421.50 | 85,908 | -20.64(-4.67%) |
Jan 15, 2019 | 458.66 | 459.41 | 439.89 | 442.14 | 70,945 | -11.63(-2.56%) |
Jan 14, 2019 | 469.17 | 471.42 | 450.40 | 453.78 | 62,112 | -4.50(-0.98%) |
Jan 11, 2019 | 466.17 | 471.04 | 456.78 | 458.28 | 61,489 | -1.13(-0.25%) |
Jan 10, 2019 | 474.05 | 476.30 | 457.53 | 459.41 | 94,626 | -5.25(-1.13%) |
Jan 09, 2019 | 468.42 | 476.67 | 460.91 | 464.66 | 53,293 | -7.88(-1.67%) |
Jan 08, 2019 | 468.79 | 487.18 | 466.69 | 472.55 | 77,880 | -7.88(-1.64%) |
Jan 07, 2019 | 489.06 | 492.44 | 468.42 | 480.43 | 41,496 | -7.13(-1.46%) |
Jan 04, 2019 | 514.21 | 514.96 | 481.55 | 487.56 | 117,961 | -48.04(-8.97%) |
Jan 03, 2019 | 518.34 | 537.10 | 511.96 | 535.60 | 127,119 | +27.77(+5.47%) |
Jan 02, 2019 | 531.10 | 535.23 | 502.57 | 507.83 | 106,699 | -1.50(-0.29%) |
Dec 31, 2018 | 515.33 | 529.60 | 505.57 | 509.33 | 84,508 | -13.14(-2.51%) |
Dec 28, 2018 | 516.84 | 529.97 | 502.57 | 522.47 | 138,228 | -0.75(-0.14%) |
Dec 27, 2018 | 566.38 | 578.76 | 520.96 | 523.22 | 120,106 | -13.48(-2.51%) |
Dec 26, 2018 | 614.55 | 635.88 | 536.70 | 536.70 | 279,996 | -85.33(-13.72%) |
Dec 24, 2018 | 598.45 | 622.78 | 586.85 | 622.03 | 231,492 | +42.67(+7.36%) |
Dec 21, 2018 | 542.31 | 584.23 | 519.48 | 579.37 | 242,073 | +32.94(+6.03%) |
Dec 20, 2018 | 535.95 | 558.78 | 522.10 | 546.43 | 219,835 | +16.84(+3.18%) |
Dec 19, 2018 | 509.75 | 538.57 | 480.93 | 529.59 | 132,787 | +20.21(+3.97%) |
Dec 18, 2018 | 500.02 | 518.36 | 486.17 | 509.38 | 140,796 | +0.37(+0.07%) |
Dec 17, 2018 | 487.30 | 515.37 | 478.69 | 509.00 | 139,698 | +26.57(+5.51%) |
Dec 14, 2018 | 480.18 | 486.17 | 468.58 | 482.43 | 96,872 | +13.85(+2.96%) |
Dec 13, 2018 | 459.97 | 473.07 | 456.23 | 468.58 | 98,944 | +5.24(+1.13%) |
Dec 12, 2018 | 449.87 | 464.09 | 444.63 | 463.34 | 96,998 | -1.50(-0.32%) |
Dec 11, 2018 | 440.51 | 469.33 | 436.02 | 464.84 | 125,720 | +8.61(+1.89%) |
Dec 10, 2018 | 448.37 | 478.69 | 445.38 | 456.23 | 172,921 | +12.73(+2.87%) |
Dec 07, 2018 | 423.30 | 450.62 | 410.57 | 443.51 | 158,421 | +23.58(+5.62%) |
Dec 06, 2018 | 441.63 | 456.61 | 419.93 | 419.93 | 200,330 | +2.99(+0.72%) |
Dec 04, 2018 | 379.13 | 419.93 | 378.76 | 416.93 | 165,681 | +41.92(+11.18%) |
Dec 03, 2018 | 369.78 | 382.50 | 367.16 | 375.01 | 53,875 | -9.36(-2.43%) |
Nov 30, 2018 | 395.60 | 397.10 | 381.75 | 384.37 | 41,972 | -8.98(-2.28%) |
Nov 29, 2018 | 389.24 | 398.22 | 386.39 | 393.36 | 47,766 | +8.23(+2.14%) |
Nov 28, 2018 | 405.70 | 412.07 | 385.12 | 385.12 | 72,853 | -23.58(-5.77%) |
Nov 27, 2018 | 414.69 | 416.19 | 407.20 | 408.70 | 61,147 | -1.87(-0.46%) |
Nov 26, 2018 | 421.80 | 422.55 | 408.70 | 410.57 | 74,186 | -23.58(-5.43%) |
Nov 23, 2018 | 428.91 | 436.02 | 425.54 | 434.15 | 50,284 | +10.48(+2.47%) |
Nov 21, 2018 | 423.67 | 423.67 | 423.67 | 0 | -2.99(-0.70%) | |
Nov 20, 2018 | 418.43 | 431.16 | 416.56 | 426.66 | 100,395 | +21.71(+5.36%) |
Nov 19, 2018 | 398.22 | 413.19 | 394.10 | 404.96 | 103,710 | +7.86(+1.98%) |
Nov 16, 2018 | 403.09 | 409.07 | 391.86 | 397.10 | 89,118 | -2.25(-0.56%) |
Nov 15, 2018 | 417.68 | 425.54 | 397.10 | 399.34 | 177,214 | -13.10(-3.18%) |
Nov 14, 2018 | 392.61 | 422.92 | 389.61 | 412.44 | 121,179 | +13.10(+3.28%) |
Nov 13, 2018 | 401.21 | 403.46 | 389.99 | 399.34 | 59,357 | -4.87(-1.20%) |
Nov 12, 2018 | 385.50 | 405.70 | 383.25 | 404.21 | 87,375 | +20.21(+5.26%) |
Nov 09, 2018 | 379.88 | 390.74 | 377.26 | 384.00 | 65,541 | +8.98(+2.40%) |
Nov 08, 2018 | 381.38 | 383.25 | 372.02 | 375.01 | 48,936 | -2.62(-0.69%) |
Nov 07, 2018 | 389.24 | 395.23 | 376.51 | 377.63 | 99,843 | -18.71(-4.72%) |
Nov 06, 2018 | 404.96 | 404.96 | 395.60 | 396.35 | 32,515 | -5.99(-1.49%) |
Nov 05, 2018 | 416.56 | 416.56 | 398.03 | 402.34 | 52,524 | -14.22(-3.41%) |
Nov 02, 2018 | 403.83 | 427.41 | 401.21 | 416.56 | 81,626 | +3.37(+0.82%) |
Nov 01, 2018 | 415.44 | 422.92 | 411.32 | 413.19 | 62,240 | -7.49(-1.78%) |
Oct 31, 2018 | 426.66 | 426.66 | 404.58 | 420.68 | 108,836 | -16.47(-3.77%) |
Oct 30, 2018 | 450.62 | 454.73 | 435.65 | 437.14 | 122,949 | -16.84(-3.71%) |
Oct 29, 2018 | 443.88 | 469.70 | 429.28 | 453.99 | 219,036 | -4.49(-0.98%) |
Oct 26, 2018 | 452.86 | 471.20 | 445.00 | 458.48 | 200,332 | +21.71(+4.97%) |
Oct 25, 2018 | 453.24 | 457.73 | 427.41 | 436.77 | 91,691 | -25.82(-5.58%) |
Oct 24, 2018 | 433.40 | 464.46 | 433.40 | 462.59 | 87,969 | +28.82(+6.64%) |
Oct 23, 2018 | 449.50 | 457.35 | 427.79 | 433.77 | 112,244 | +6.74(+1.58%) |
Oct 22, 2018 | 406.08 | 427.04 | 403.83 | 427.04 | 59,007 | +18.71(+4.58%) |
Oct 19, 2018 | 411.32 | 414.69 | 398.97 | 408.32 | 69,739 | -4.87(-1.18%) |
Oct 18, 2018 | 400.84 | 416.91 | 394.85 | 413.19 | 62,174 | +16.47(+4.15%) |
Oct 17, 2018 | 405.70 | 413.19 | 390.74 | 396.72 | 55,177 | -7.49(-1.85%) |
Oct 16, 2018 | 419.18 | 427.04 | 402.71 | 404.21 | 77,359 | -23.95(-5.59%) |
Oct 15, 2018 | 422.17 | 428.16 | 415.81 | 428.16 | 55,938 | +6.36(+1.51%) |
Oct 12, 2018 | 406.08 | 440.14 | 401.96 | 421.80 | 141,516 | -6.74(-1.57%) |
Oct 11, 2018 | 401.21 | 433.77 | 398.22 | 428.54 | 169,305 | +32.56(+8.22%) |
Oct 10, 2018 | 366.03 | 397.85 | 364.16 | 395.97 | 96,374 | +31.81(+8.74%) |
Oct 09, 2018 | 364.54 | 369.03 | 360.42 | 364.16 | 31,977 | +2.62(+0.72%) |
Oct 08, 2018 | 367.16 | 371.27 | 360.23 | 361.54 | 40,796 | -2.62(-0.72%) |
Oct 05, 2018 | 358.17 | 367.53 | 355.18 | 364.16 | 52,141 | +4.49(+1.25%) |
Oct 04, 2018 | 360.42 | 366.78 | 352.56 | 359.67 | 50,211 | +0.38(+0.10%) |
Oct 03, 2018 | 359.30 | 362.29 | 354.43 | 359.30 | 34,323 | -5.61(-1.54%) |
Oct 02, 2018 | 366.41 | 369.96 | 363.04 | 364.91 | 34,586 | +1.12(+0.31%) |
Oct 01, 2018 | 358.17 | 365.66 | 355.55 | 363.79 | 35,110 | +0.37(+0.10%) |
Sep 28, 2018 | 362.67 | 364.91 | 359.30 | 363.41 | 26,355 | +4.49(+1.25%) |
Sep 27, 2018 | 355.18 | 359.30 | 352.19 | 358.92 | 26,223 | +1.87(+0.52%) |
Sep 26, 2018 | 345.07 | 358.55 | 344.33 | 357.05 | 26,459 | +11.23(+3.25%) |
Sep 25, 2018 | 340.96 | 346.57 | 340.73 | 345.82 | 15,880 | +1.53(+0.45%) |
Sep 24, 2018 | 335.33 | 345.60 | 334.95 | 344.29 | 43,291 | +10.83(+3.25%) |
Sep 21, 2018 | 329.73 | 334.39 | 328.61 | 333.46 | 17,476 | +1.87(+0.56%) |
Sep 20, 2018 | 335.70 | 336.45 | 329.54 | 331.59 | 48,258 | -8.59(-2.52%) |
Sep 19, 2018 | 348.40 | 348.77 | 337.94 | 340.18 | 32,572 | -8.22(-2.36%) |
Sep 18, 2018 | 351.01 | 352.50 | 346.90 | 348.40 | 14,955 | -3.36(-0.96%) |
Sep 17, 2018 | 347.28 | 353.25 | 345.41 | 351.76 | 19,830 | +4.11(+1.18%) |
Sep 14, 2018 | 349.89 | 350.64 | 346.90 | 347.65 | 16,126 | -2.99(-0.85%) |
Sep 13, 2018 | 349.52 | 352.32 | 345.04 | 350.64 | 18,638 | -1.49(-0.42%) |
Sep 12, 2018 | 347.28 | 353.25 | 346.08 | 352.13 | 27,323 | +5.60(+1.62%) |
Sep 11, 2018 | 350.64 | 353.62 | 344.66 | 346.53 | 24,352 | -1.87(-0.54%) |
Sep 10, 2018 | 346.53 | 349.89 | 344.66 | 348.40 | 26,298 | -1.12(-0.32%) |
Sep 07, 2018 | 346.53 | 352.50 | 346.16 | 349.52 | 28,515 | +2.99(+0.86%) |
Sep 06, 2018 | 343.54 | 348.96 | 341.68 | 346.53 | 35,339 | +2.61(+0.76%) |
Sep 05, 2018 | 342.05 | 345.41 | 340.18 | 343.92 | 28,688 | +2.61(+0.77%) |
Sep 04, 2018 | 345.78 | 348.02 | 340.74 | 341.30 | 29,646 | -2.99(-0.87%) |
Aug 31, 2018 | 344.29 | 344.29 | 344.29 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 341.68 | 345.97 | 339.31 | 344.29 | 35,574 | +5.60(+1.65%) |
Aug 29, 2018 | 340.56 | 341.94 | 336.07 | 338.69 | 33,990 | -1.49(-0.44%) |
Aug 28, 2018 | 339.81 | 342.76 | 338.50 | 340.18 | 28,182 | -1.49(-0.44%) |
Aug 27, 2018 | 346.53 | 347.28 | 338.69 | 341.68 | 53,228 | -8.96(-2.56%) |
Aug 24, 2018 | 353.62 | 354.00 | 349.52 | 350.64 | 24,950 | -4.85(-1.37%) |
Aug 23, 2018 | 352.50 | 356.57 | 351.76 | 355.49 | 30,399 | +2.99(+0.85%) |
Aug 22, 2018 | 353.62 | 355.49 | 350.26 | 352.50 | 32,139 | +1.87(+0.53%) |
Aug 21, 2018 | 351.38 | 352.50 | 346.16 | 350.64 | 38,611 | -1.12(-0.32%) |
Aug 20, 2018 | 354.75 | 355.87 | 350.64 | 351.76 | 22,621 | -3.36(-0.95%) |
Aug 17, 2018 | 361.09 | 361.09 | 353.25 | 355.12 | 26,686 | -3.73(-1.04%) |
Aug 16, 2018 | 365.95 | 365.95 | 355.65 | 358.85 | 39,639 | -11.20(-3.03%) |
Aug 15, 2018 | 370.43 | 375.28 | 367.07 | 370.06 | 55,122 | +4.85(+1.33%) |
Aug 14, 2018 | 369.68 | 372.30 | 362.96 | 365.20 | 27,709 | -8.21(-2.20%) |
Aug 13, 2018 | 366.32 | 374.16 | 363.33 | 373.42 | 50,310 | +7.09(+1.94%) |
Aug 10, 2018 | 364.45 | 368.94 | 362.96 | 366.32 | 51,912 | +9.71(+2.72%) |
Aug 09, 2018 | 354.37 | 357.36 | 352.50 | 356.61 | 24,874 | +2.61(+0.74%) |
Aug 08, 2018 | 355.49 | 356.99 | 352.13 | 354.00 | 19,485 | -1.12(-0.32%) |
Aug 07, 2018 | 356.99 | 357.18 | 351.20 | 355.12 | 34,393 | -3.36(-0.94%) |
Aug 06, 2018 | 363.33 | 363.33 | 356.28 | 358.48 | 25,514 | -3.73(-1.03%) |
Aug 03, 2018 | 368.56 | 368.56 | 362.21 | 362.21 | 27,409 | -5.23(-1.42%) |
Aug 02, 2018 | 372.30 | 377.15 | 366.69 | 367.44 | 28,253 | -1.49(-0.40%) |
Aug 01, 2018 | 370.06 | 373.79 | 363.33 | 368.94 | 31,789 | -3.36(-0.90%) |
Jul 31, 2018 | 368.94 | 374.04 | 367.07 | 372.30 | 31,116 | +1.49(+0.40%) |
Jul 30, 2018 | 365.20 | 371.92 | 364.08 | 370.80 | 36,039 | +4.48(+1.22%) |
Jul 27, 2018 | 360.72 | 371.36 | 358.48 | 366.32 | 39,235 | +3.74(+1.03%) |
Jul 26, 2018 | 362.21 | 363.33 | 357.73 | 362.59 | 28,263 | +1.49(+0.41%) |
Jul 25, 2018 | 368.19 | 368.56 | 359.97 | 361.09 | 42,319 | -5.60(-1.53%) |
Jul 24, 2018 | 364.08 | 369.68 | 361.09 | 366.69 | 55,550 | -0.75(-0.20%) |
Jul 23, 2018 | 375.66 | 377.15 | 366.32 | 367.44 | 46,330 | -9.71(-2.57%) |
Jul 20, 2018 | 379.02 | 380.51 | 374.25 | 377.15 | 24,888 | +0.37(+0.10%) |
Jul 19, 2018 | 371.92 | 377.90 | 371.18 | 376.78 | 42,798 | +8.21(+2.23%) |
Jul 18, 2018 | 377.52 | 378.27 | 367.44 | 368.56 | 54,679 | -11.20(-2.95%) |
Jul 17, 2018 | 382.00 | 382.75 | 376.41 | 379.76 | 36,251 | -1.12(-0.29%) |
Jul 16, 2018 | 389.10 | 390.59 | 380.28 | 380.88 | 41,103 | -10.83(-2.76%) |
Jul 13, 2018 | 389.47 | 398.81 | 387.23 | 391.71 | 55,577 | +5.60(+1.45%) |
Jul 12, 2018 | 384.25 | 391.34 | 383.87 | 386.11 | 28,181 | -4.48(-1.15%) |
Jul 11, 2018 | 393.58 | 393.71 | 385.74 | 390.59 | 46,428 | +3.36(+0.87%) |
Jul 10, 2018 | 383.50 | 389.85 | 382.55 | 387.23 | 34,546 | +1.87(+0.48%) |
Jul 09, 2018 | 399.56 | 399.56 | 384.99 | 385.37 | 48,864 | -17.92(-4.44%) |
Jul 06, 2018 | 411.50 | 414.45 | 399.74 | 403.29 | 39,493 | -6.72(-1.64%) |
Jul 05, 2018 | 411.13 | 416.12 | 409.26 | 410.01 | 28,644 | -7.09(-1.70%) |
Jul 03, 2018 | 417.11 | 417.11 | 417.11 | 0 | +7.09(+1.73%) | |
Jul 02, 2018 | 421.21 | 421.21 | 409.64 | 410.01 | 29,691 | -3.73(-0.90%) |
Jun 29, 2018 | 414.31 | 397.92 | 413.75 | 53,287 | -0.37(-0.09%) | |
Jun 28, 2018 | 425.69 | 427.38 | 409.64 | 414.12 | 52,648 | -11.58(-2.72%) |
Jun 27, 2018 | 411.13 | 425.69 | 404.78 | 425.69 | 54,243 | +14.19(+3.45%) |
Jun 26, 2018 | 408.14 | 416.05 | 406.28 | 411.50 | 32,277 | +2.24(+0.55%) |
Jun 25, 2018 | 399.93 | 416.73 | 398.95 | 409.26 | 85,610 | +14.19(+3.59%) |
Jun 22, 2018 | 387.61 | 396.19 | 386.49 | 395.07 | 20,865 | +2.24(+0.57%) |
Jun 21, 2018 | 393.58 | 399.00 | 388.73 | 392.83 | 47,526 | +1.87(+0.48%) |
Jun 20, 2018 | 387.23 | 391.34 | 385.74 | 390.97 | 24,402 | -0.75(-0.19%) |
Jun 19, 2018 | 399.56 | 390.22 | 391.71 | 63,433 | +2.61(+0.67%) | |
Jun 18, 2018 | 396.57 | 399.59 | 388.35 | 389.10 | 29,900 | +0.00(+0.00%) |
Jun 15, 2018 | 399.18 | 386.11 | 389.10 | 54,654 | +0.00(+0.00%) | |
Jun 14, 2018 | 382.00 | 390.22 | 380.51 | 389.10 | 40,294 | +4.48(+1.17%) |
Jun 13, 2018 | 376.40 | 384.62 | 374.31 | 384.62 | 43,481 | +6.72(+1.78%) |
Jun 12, 2018 | 376.40 | 381.26 | 373.42 | 377.90 | 28,265 | +0.00(+0.00%) |
Jun 11, 2018 | 374.16 | 377.90 | 370.43 | 377.90 | 40,667 | +2.99(+0.80%) |
Jun 08, 2018 | 380.88 | 382.19 | 374.54 | 374.91 | 47,407 | -4.11(-1.08%) |
Jun 07, 2018 | 374.54 | 383.69 | 372.67 | 379.02 | 60,182 | +1.49(+0.40%) |
Jun 06, 2018 | 377.52 | 377.52 | 68,539 | -17.18(-4.35%) | ||
Jun 05, 2018 | 393.58 | 399.93 | 392.46 | 394.70 | 27,181 | +2.24(+0.57%) |
Jun 04, 2018 | 396.57 | 396.57 | 391.34 | 392.46 | 36,244 | -7.47(-1.87%) |
Jun 01, 2018 | 399.56 | 402.17 | 395.82 | 399.93 | 41,388 | -10.46(-2.55%) |
May 31, 2018 | 405.16 | 414.12 | 403.29 | 410.38 | 56,949 | +7.47(+1.85%) |
May 30, 2018 | 412.62 | 415.61 | 399.18 | 402.92 | 65,305 | -20.17(-4.77%) |
May 29, 2018 | 406.28 | 430.18 | 406.28 | 423.08 | 109,666 | +26.89(+6.79%) |
May 25, 2018 | 396.19 | 396.19 | 396.19 | 0 | +3.73(+0.95%) | |
May 24, 2018 | 389.10 | 402.88 | 388.73 | 392.46 | 41,897 | +5.60(+1.45%) |
May 23, 2018 | 389.10 | 396.19 | 386.67 | 386.86 | 42,703 | +2.24(+0.58%) |
May 22, 2018 | 387.98 | 388.17 | 379.39 | 384.62 | 41,247 | -4.48(-1.15%) |
May 21, 2018 | 391.34 | 391.71 | 386.86 | 389.10 | 25,509 | -9.33(-2.34%) |
May 18, 2018 | 391.34 | 399.18 | 391.34 | 398.44 | 33,494 | +6.72(+1.72%) |
May 17, 2018 | 390.59 | 396.38 | 388.35 | 391.71 | 28,652 | +1.87(+0.48%) |
May 16, 2018 | 392.83 | 393.58 | 385.74 | 389.85 | 22,683 | -0.37(-0.10%) |
May 15, 2018 | 389.85 | 394.33 | 386.11 | 390.22 | 56,968 | +3.73(+0.97%) |
May 14, 2018 | 380.51 | 388.35 | 379.10 | 386.49 | 31,660 | +2.99(+0.78%) |
May 11, 2018 | 382.00 | 384.62 | 377.15 | 383.50 | 37,257 | +1.12(+0.29%) |
May 10, 2018 | 390.59 | 391.71 | 380.14 | 382.38 | 61,710 | -9.34(-2.38%) |
May 09, 2018 | 402.17 | 405.07 | 389.10 | 391.71 | 68,148 | -14.19(-3.50%) |
May 08, 2018 | 411.88 | 413.00 | 399.56 | 405.90 | 63,050 | -5.60(-1.36%) |
May 07, 2018 | 416.36 | 418.97 | 407.06 | 411.50 | 58,217 | -7.47(-1.78%) |
May 04, 2018 | 440.63 | 443.25 | 413.56 | 418.97 | 64,093 | -14.56(-3.36%) |
May 03, 2018 | 432.04 | 450.94 | 429.06 | 433.54 | 104,887 | +5.97(+1.40%) |
May 02, 2018 | 418.23 | 429.43 | 415.24 | 427.56 | 41,331 | +11.20(+2.69%) |
May 01, 2018 | 420.47 | 430.18 | 416.36 | 416.36 | 52,826 | -4.11(-0.98%) |
Apr 30, 2018 | 413.00 | 420.84 | 405.34 | 420.47 | 61,625 | +6.72(+1.62%) |
Apr 27, 2018 | 416.36 | 418.60 | 411.13 | 413.75 | 49,502 | -2.24(-0.54%) |
Apr 26, 2018 | 420.84 | 423.08 | 409.45 | 415.99 | 54,219 | -7.47(-1.76%) |
Apr 25, 2018 | 422.71 | 433.54 | 418.23 | 423.45 | 67,392 | +2.24(+0.53%) |
Apr 24, 2018 | 408.89 | 428.31 | 402.17 | 421.21 | 119,182 | +8.21(+1.99%) |
Apr 23, 2018 | 410.38 | 417.48 | 408.14 | 413.00 | 61,171 | +1.49(+0.36%) |
Apr 20, 2018 | 408.89 | 416.99 | 404.60 | 411.50 | 66,811 | +1.12(+0.27%) |
Apr 19, 2018 | 418.60 | 419.35 | 408.52 | 410.38 | 71,083 | -7.84(-1.87%) |
Apr 18, 2018 | 413.37 | 419.91 | 410.28 | 418.23 | 87,635 | +2.61(+0.63%) |
Apr 17, 2018 | 412.62 | 418.42 | 407.77 | 415.61 | 80,048 | -5.60(-1.33%) |
Apr 16, 2018 | 420.09 | 423.83 | 414.12 | 421.21 | 56,177 | -5.97(-1.40%) |
Apr 13, 2018 | 402.17 | 432.79 | 402.17 | 427.19 | 107,672 | +12.32(+2.97%) |
Apr 12, 2018 | 420.09 | 421.22 | 407.77 | 414.87 | 88,144 | -14.19(-3.31%) |
Apr 11, 2018 | 428.68 | 431.12 | 419.18 | 429.06 | 73,087 | +10.08(+2.41%) |
Apr 10, 2018 | 415.99 | 424.20 | 410.76 | 418.97 | 111,432 | -15.31(-3.53%) |
Apr 09, 2018 | 431.30 | 435.40 | 411.31 | 434.28 | 70,803 | -4.11(-0.94%) |
Apr 06, 2018 | 424.20 | 447.73 | 415.99 | 438.39 | 113,953 | +26.14(+6.34%) |
Apr 05, 2018 | 412.25 | 417.11 | 405.53 | 412.25 | 66,753 | -8.21(-1.95%) |
Apr 04, 2018 | 452.58 | 452.95 | 417.48 | 420.47 | 102,610 | -11.95(-2.76%) |
Apr 03, 2018 | 438.76 | 450.71 | 429.80 | 432.42 | 73,564 | -14.94(-3.34%) |
Apr 02, 2018 | 425.32 | 462.29 | 421.54 | 447.35 | 151,895 | +24.65(+5.83%) |
Mar 29, 2018 | 422.71 | 422.71 | 422.71 | 0 | -14.19(-3.25%) | |
Mar 28, 2018 | 440.26 | 451.09 | 427.56 | 436.90 | 110,473 | -4.86(-1.10%) |
Mar 27, 2018 | 416.36 | 450.34 | 413.75 | 441.75 | 124,661 | +20.54(+4.88%) |
Mar 26, 2018 | 434.66 | 447.73 | 417.88 | 421.21 | 94,223 | -38.09(-8.29%) |
Mar 23, 2018 | 424.95 | 461.54 | 419.35 | 459.30 | 154,558 | +33.61(+7.89%) |
Mar 22, 2018 | 402.17 | 427.94 | 398.57 | 425.69 | 117,822 | +35.10(+8.99%) |
Mar 21, 2018 | 386.49 | 391.34 | 377.52 | 390.59 | 33,511 | +3.36(+0.87%) |
Mar 20, 2018 | 388.35 | 390.22 | 384.25 | 387.23 | 27,559 | -3.19(-0.82%) |
Mar 19, 2018 | 382.96 | 400.12 | 382.59 | 390.42 | 56,194 | +9.32(+2.45%) |
Mar 16, 2018 | 384.08 | 384.08 | 375.69 | 381.10 | 28,584 | -3.36(-0.87%) |
Mar 15, 2018 | 381.10 | 387.66 | 380.35 | 384.45 | 38,541 | -0.37(-0.10%) |
Mar 14, 2018 | 374.39 | 388.00 | 374.39 | 384.83 | 59,171 | +8.20(+2.18%) |
Mar 13, 2018 | 365.81 | 379.61 | 363.20 | 376.62 | 49,632 | +8.58(+2.33%) |
Mar 12, 2018 | 365.81 | 371.03 | 363.57 | 368.05 | 37,472 | +1.12(+0.30%) |
Mar 09, 2018 | 381.47 | 384.68 | 366.56 | 366.93 | 80,280 | -23.49(-6.02%) |
Mar 08, 2018 | 391.54 | 399.74 | 389.27 | 390.42 | 47,087 | -2.98(-0.76%) |
Mar 07, 2018 | 391.35 | 393.40 | 49,583 | -1.12(-0.28%) | ||
Mar 06, 2018 | 392.66 | 404.96 | 392.66 | 394.52 | 55,283 | -3.36(-0.84%) |
Mar 05, 2018 | 424.36 | 424.73 | 393.03 | 397.88 | 55,472 | -16.78(-4.05%) |
Mar 02, 2018 | 428.83 | 437.78 | 412.80 | 414.66 | 79,162 | -4.85(-1.16%) |