Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 240.90 | 244.30 | 236.10 | 238.80 | 17,519 | -2.40(-1.00%) |
Feb 27, 2019 | 246.10 | 250.00 | 235.60 | 241.20 | 54,196 | -18.20(-7.02%) |
Feb 26, 2019 | 261.10 | 264.40 | 254.80 | 259.40 | 19,425 | -3.80(-1.44%) |
Feb 25, 2019 | 253.50 | 266.50 | 251.10 | 263.20 | 39,040 | +22.70(+9.44%) |
Feb 22, 2019 | 236.60 | 240.70 | 233.60 | 240.50 | 27,400 | -3.80(-1.56%) |
Feb 21, 2019 | 243.40 | 247.00 | 240.80 | 244.30 | 25,403 | +2.80(+1.16%) |
Feb 20, 2019 | 254.40 | 254.40 | 236.00 | 241.50 | 93,860 | -8.70(-3.48%) |
Feb 19, 2019 | 258.80 | 259.60 | 249.50 | 250.20 | 44,950 | -3.50(-1.38%) |
Feb 15, 2019 | 260.70 | 263.20 | 252.80 | 253.70 | 51,180 | -17.70(-6.52%) |
Feb 14, 2019 | 284.20 | 291.40 | 270.60 | 271.40 | 32,172 | -8.40(-3.00%) |
Feb 13, 2019 | 283.90 | 283.90 | 270.70 | 279.80 | 35,966 | -14.67(-4.98%) |
Feb 12, 2019 | 280.70 | 296.70 | 279.30 | 294.47 | 24,783 | -12.43(-4.05%) |
Feb 11, 2019 | 320.00 | 325.50 | 303.30 | 306.90 | 21,338 | +5.40(+1.79%) |
Feb 08, 2019 | 300.00 | 310.30 | 297.50 | 301.50 | 12,780 | -1.70(-0.56%) |
Feb 07, 2019 | 288.90 | 315.60 | 286.60 | 303.20 | 28,532 | +20.80(+7.37%) |
Feb 06, 2019 | 293.10 | 297.50 | 277.10 | 282.40 | 24,718 | -4.40(-1.53%) |
Feb 05, 2019 | 287.00 | 289.70 | 272.80 | 286.80 | 16,441 | +15.40(+5.67%) |
Feb 04, 2019 | 279.00 | 291.50 | 270.00 | 271.40 | 29,597 | +9.40(+3.59%) |
Feb 01, 2019 | 280.60 | 280.60 | 258.00 | 262.00 | 31,930 | -21.70(-7.65%) |
Jan 31, 2019 | 273.20 | 289.70 | 263.30 | 283.70 | 51,502 | +4.20(+1.50%) |
Jan 30, 2019 | 284.30 | 287.90 | 269.00 | 279.50 | 42,954 | -18.45(-6.19%) |
Jan 29, 2019 | 301.90 | 302.50 | 284.50 | 297.95 | 30,163 | -19.65(-6.19%) |
Jan 28, 2019 | 318.60 | 330.50 | 316.10 | 317.60 | 23,059 | +22.80(+7.73%) |
Jan 25, 2019 | 297.30 | 301.00 | 287.50 | 294.80 | 19,060 | -6.30(-2.09%) |
Jan 24, 2019 | 310.30 | 312.50 | 296.60 | 301.10 | 20,858 | -10.10(-3.25%) |
Jan 23, 2019 | 300.20 | 322.70 | 299.30 | 311.20 | 16,384 | +6.90(+2.27%) |
Jan 22, 2019 | 307.00 | 318.80 | 303.00 | 304.30 | 29,056 | +15.00(+5.18%) |
Jan 18, 2019 | 306.50 | 313.10 | 285.90 | 289.30 | 47,060 | -26.30(-8.33%) |
Jan 17, 2019 | 327.70 | 337.20 | 309.10 | 315.60 | 38,551 | +2.60(+0.83%) |
Jan 16, 2019 | 322.10 | 332.70 | 311.60 | 313.00 | 30,585 | -5.66(-1.77%) |
Jan 15, 2019 | 332.70 | 332.70 | 314.40 | 318.66 | 21,854 | -29.84(-8.56%) |
Jan 14, 2019 | 337.10 | 353.50 | 327.10 | 348.50 | 28,310 | +20.00(+6.09%) |
Jan 11, 2019 | 322.80 | 336.60 | 316.90 | 328.50 | 26,740 | +15.60(+4.99%) |
Jan 10, 2019 | 329.70 | 333.30 | 309.10 | 312.90 | 26,188 | -4.40(-1.39%) |
Jan 09, 2019 | 343.10 | 355.20 | 312.20 | 317.30 | 69,934 | -57.80(-15.41%) |
Jan 08, 2019 | 385.00 | 393.15 | 370.70 | 375.10 | 18,228 | -26.10(-6.51%) |
Jan 07, 2019 | 401.00 | 407.00 | 372.30 | 401.20 | 32,750 | -11.60(-2.81%) |
Jan 04, 2019 | 414.00 | 427.70 | 385.00 | 412.80 | 26,280 | -31.60(-7.11%) |
Jan 03, 2019 | 438.60 | 482.01 | 435.00 | 444.40 | 29,160 | -14.10(-3.08%) |
Jan 02, 2019 | 524.30 | 530.70 | 421.10 | 458.50 | 48,154 | -25.80(-5.33%) |
Dec 31, 2018 | 491.40 | 519.20 | 479.60 | 484.30 | 14,700 | -24.00(-4.72%) |
Dec 28, 2018 | 507.10 | 533.00 | 489.20 | 508.30 | 20,570 | +19.50(+3.99%) |
Dec 27, 2018 | 501.30 | 533.40 | 488.80 | 488.80 | 28,543 | +35.10(+7.74%) |
Dec 26, 2018 | 588.80 | 589.60 | 452.60 | 453.70 | 39,775 | -137.20(-23.22%) |
Dec 24, 2018 | 556.50 | 592.00 | 553.30 | 590.90 | 19,870 | +47.90(+8.82%) |
Dec 21, 2018 | 535.50 | 548.70 | 511.40 | 543.00 | 50,040 | +24.48(+4.72%) |
Dec 20, 2018 | 508.80 | 531.10 | 486.80 | 518.52 | 42,250 | +37.92(+7.89%) |
Dec 19, 2018 | 490.80 | 496.50 | 454.90 | 480.60 | 42,732 | -36.00(-6.97%) |
Dec 18, 2018 | 443.30 | 526.90 | 443.30 | 516.60 | 63,427 | +78.00(+17.78%) |
Dec 17, 2018 | 392.00 | 441.90 | 388.80 | 438.60 | 36,169 | +42.40(+10.70%) |
Dec 14, 2018 | 372.10 | 400.80 | 371.40 | 396.20 | 21,840 | +36.10(+10.02%) |
Dec 13, 2018 | 411.80 | 412.80 | 352.00 | 360.10 | 48,245 | -42.40(-10.53%) |
Dec 12, 2018 | 375.50 | 405.00 | 368.80 | 402.50 | 26,261 | +13.20(+3.39%) |
Dec 11, 2018 | 378.50 | 400.00 | 372.80 | 389.30 | 23,036 | -21.80(-5.30%) |
Dec 10, 2018 | 398.30 | 415.90 | 384.00 | 411.10 | 13,717 | +36.80(+9.83%) |
Dec 07, 2018 | 347.30 | 377.80 | 334.40 | 374.30 | 41,970 | -17.70(-4.52%) |
Dec 06, 2018 | 401.90 | 425.00 | 388.10 | 392.00 | 41,844 | +23.00(+6.23%) |
Dec 04, 2018 | 364.00 | 373.00 | 354.30 | 369.00 | 44,250 | +6.21(+1.71%) |
Dec 03, 2018 | 361.40 | 388.95 | 361.00 | 362.79 | 28,249 | -60.31(-14.25%) |
Nov 30, 2018 | 434.20 | 447.00 | 401.50 | 423.10 | 52,730 | +15.30(+3.75%) |
Nov 29, 2018 | 412.40 | 420.70 | 385.70 | 407.80 | 29,291 | -24.50(-5.67%) |
Nov 28, 2018 | 412.70 | 440.00 | 392.10 | 432.30 | 44,612 | +32.00(+7.99%) |
Nov 27, 2018 | 400.10 | 434.50 | 386.40 | 400.30 | 26,118 | -1.20(-0.30%) |
Nov 26, 2018 | 401.50 | 408.00 | 388.10 | 401.50 | 25,258 | -16.80(-4.02%) |
Nov 23, 2018 | 416.80 | 432.70 | 413.60 | 418.30 | 29,240 | +61.00(+17.07%) |
Nov 21, 2018 | 357.30 | 357.30 | 357.30 | 0 | -24.20(-6.34%) | |
Nov 20, 2018 | 338.00 | 389.60 | 333.90 | 381.50 | 63,300 | +67.20(+21.38%) |
Nov 19, 2018 | 335.70 | 348.90 | 310.80 | 314.30 | 58,194 | -4.90(-1.54%) |
Nov 16, 2018 | 308.10 | 334.90 | 300.00 | 319.20 | 41,120 | -6.00(-1.85%) |
Nov 15, 2018 | 325.90 | 329.50 | 311.90 | 325.20 | 26,766 | -3.30(-1.00%) |
Nov 14, 2018 | 322.80 | 333.50 | 309.10 | 328.50 | 55,052 | -21.30(-6.09%) |
Nov 13, 2018 | 300.20 | 357.30 | 296.40 | 349.80 | 95,621 | +54.20(+18.34%) |
Nov 12, 2018 | 270.80 | 298.20 | 263.60 | 295.60 | 63,511 | +14.00(+4.97%) |
Nov 09, 2018 | 285.00 | 288.80 | 272.50 | 281.60 | 37,110 | +10.20(+3.76%) |
Nov 08, 2018 | 263.30 | 273.80 | 259.10 | 271.40 | 43,925 | +12.00(+4.63%) |
Nov 07, 2018 | 247.30 | 263.80 | 245.60 | 259.40 | 48,535 | +7.10(+2.81%) |
Nov 06, 2018 | 240.90 | 262.00 | 239.80 | 252.30 | 38,004 | +6.80(+2.77%) |
Nov 05, 2018 | 234.90 | 246.10 | 230.30 | 245.50 | 41,836 | +1.00(+0.41%) |
Nov 02, 2018 | 239.90 | 246.40 | 235.00 | 244.50 | 79,360 | +7.20(+3.03%) |
Nov 01, 2018 | 218.40 | 241.10 | 218.40 | 237.30 | 40,261 | +16.30(+7.38%) |
Oct 31, 2018 | 212.10 | 221.80 | 206.30 | 221.00 | 38,141 | +10.50(+4.99%) |
Oct 30, 2018 | 215.40 | 216.60 | 204.40 | 210.50 | 42,474 | +3.80(+1.84%) |
Oct 29, 2018 | 201.30 | 208.80 | 199.65 | 206.70 | 18,619 | +9.50(+4.82%) |
Oct 26, 2018 | 206.80 | 208.70 | 195.60 | 197.20 | 43,280 | -5.30(-2.62%) |
Oct 25, 2018 | 203.90 | 204.60 | 197.80 | 202.50 | 43,690 | -7.20(-3.43%) |
Oct 24, 2018 | 201.20 | 210.00 | 197.00 | 209.70 | 92,033 | +0.50(+0.24%) |
Oct 23, 2018 | 198.10 | 213.40 | 196.63 | 209.20 | 96,972 | +25.40(+13.82%) |
Oct 22, 2018 | 188.80 | 192.10 | 183.40 | 183.80 | 31,030 | -0.60(-0.33%) |
Oct 19, 2018 | 185.50 | 188.00 | 181.30 | 184.40 | 29,970 | -6.20(-3.25%) |
Oct 18, 2018 | 191.20 | 192.70 | 184.00 | 190.60 | 52,767 | +9.60(+5.30%) |
Oct 17, 2018 | 174.50 | 185.80 | 174.00 | 181.00 | 62,953 | +11.20(+6.60%) |
Oct 16, 2018 | 173.70 | 174.60 | 167.20 | 169.80 | 41,118 | -2.50(-1.45%) |
Oct 15, 2018 | 172.90 | 177.60 | 170.70 | 172.30 | 37,939 | -0.30(-0.17%) |
Oct 12, 2018 | 171.90 | 179.80 | 171.30 | 172.60 | 47,720 | -5.60(-3.14%) |
Oct 11, 2018 | 169.70 | 180.30 | 168.50 | 178.20 | 89,849 | +13.70(+8.33%) |
Oct 10, 2018 | 153.32 | 165.10 | 153.32 | 164.50 | 98,562 | +12.50(+8.22%) |
Oct 09, 2018 | 153.10 | 157.30 | 149.60 | 152.00 | 77,173 | -4.40(-2.81%) |
Oct 08, 2018 | 159.70 | 160.50 | 155.60 | 156.40 | 41,114 | +1.30(+0.84%) |
Oct 05, 2018 | 154.80 | 158.40 | 150.00 | 155.10 | 80,480 | +1.20(+0.78%) |
Oct 04, 2018 | 146.80 | 157.90 | 146.70 | 153.90 | 122,270 | +8.90(+6.14%) |
Oct 03, 2018 | 151.80 | 156.60 | 141.00 | 145.00 | 124,329 | -6.40(-4.23%) |
Oct 02, 2018 | 149.20 | 152.50 | 149.06 | 151.40 | 74,464 | +2.50(+1.68%) |
Oct 01, 2018 | 163.40 | 165.00 | 147.72 | 148.90 | 107,082 | -13.80(-8.48%) |
Sep 28, 2018 | 171.80 | 172.10 | 160.90 | 162.70 | 72,510 | -8.70(-5.08%) |
Sep 27, 2018 | 171.40 | 174.80 | 171.10 | 171.40 | 30,686 | -5.10(-2.89%) |
Sep 26, 2018 | 174.30 | 176.80 | 172.10 | 176.50 | 43,557 | +5.50(+3.22%) |
Sep 25, 2018 | 169.30 | 174.00 | 167.90 | 171.00 | 85,124 | -0.60(-0.35%) |
Sep 24, 2018 | 172.70 | 174.50 | 167.70 | 171.60 | 73,429 | -10.80(-5.92%) |
Sep 21, 2018 | 181.00 | 188.90 | 174.90 | 182.40 | 114,330 | -5.40(-2.88%) |
Sep 20, 2018 | 180.00 | 188.50 | 179.20 | 187.80 | 61,313 | +4.90(+2.68%) |
Sep 19, 2018 | 190.80 | 191.20 | 182.70 | 182.90 | 68,938 | -9.80(-5.09%) |
Sep 18, 2018 | 192.70 | 196.90 | 187.62 | 192.70 | 59,954 | -9.10(-4.51%) |
Sep 17, 2018 | 196.50 | 203.50 | 193.90 | 201.80 | 40,293 | +1.60(+0.80%) |
Sep 14, 2018 | 201.50 | 208.60 | 191.70 | 200.20 | 117,270 | -0.80(-0.40%) |
Sep 13, 2018 | 196.30 | 205.00 | 194.40 | 201.00 | 87,897 | +10.80(+5.68%) |
Sep 12, 2018 | 191.30 | 191.60 | 182.70 | 190.20 | 164,980 | -7.00(-3.55%) |
Sep 11, 2018 | 212.30 | 213.40 | 196.20 | 197.20 | 54,477 | -16.90(-7.89%) |
Sep 10, 2018 | 207.20 | 216.00 | 205.70 | 214.10 | 19,489 | +2.20(+1.04%) |
Sep 07, 2018 | 218.60 | 220.90 | 211.30 | 211.90 | 30,540 | +0.36(+0.17%) |
Sep 06, 2018 | 204.60 | 220.20 | 197.80 | 211.54 | 52,453 | +7.60(+3.73%) |
Sep 05, 2018 | 200.30 | 205.70 | 197.80 | 203.94 | 31,127 | +3.94(+1.97%) |
Sep 04, 2018 | 189.80 | 201.50 | 189.20 | 200.00 | 60,657 | +3.93(+2.00%) |
Aug 31, 2018 | 196.07 | 196.07 | 196.07 | 0 | +1.37(+0.70%) | |
Aug 30, 2018 | 195.70 | 197.80 | 191.10 | 194.70 | 46,822 | -2.80(-1.42%) |
Aug 29, 2018 | 202.50 | 205.10 | 197.00 | 197.50 | 40,391 | -9.50(-4.59%) |
Aug 28, 2018 | 203.50 | 210.31 | 203.40 | 207.00 | 28,128 | +2.90(+1.42%) |
Aug 27, 2018 | 204.70 | 207.30 | 204.00 | 204.10 | 18,880 | -3.30(-1.59%) |
Aug 24, 2018 | 203.60 | 210.60 | 200.70 | 207.40 | 47,130 | -6.40(-2.99%) |
Aug 23, 2018 | 217.30 | 219.10 | 212.70 | 213.80 | 39,522 | -0.50(-0.23%) |
Aug 22, 2018 | 221.90 | 225.30 | 212.20 | 214.30 | 71,348 | -22.30(-9.43%) |
Aug 21, 2018 | 230.90 | 237.70 | 229.90 | 236.60 | 25,830 | -4.20(-1.74%) |
Aug 20, 2018 | 243.50 | 245.30 | 237.90 | 240.80 | 35,848 | -2.30(-0.95%) |
Aug 17, 2018 | 236.50 | 247.40 | 236.20 | 243.10 | 36,510 | -2.40(-0.98%) |
Aug 16, 2018 | 249.00 | 251.59 | 244.70 | 245.50 | 7,404 | -6.30(-2.50%) |
Aug 15, 2018 | 239.30 | 255.70 | 239.30 | 251.80 | 28,568 | +22.20(+9.67%) |
Aug 14, 2018 | 218.50 | 234.31 | 218.50 | 229.60 | 25,821 | +0.70(+0.31%) |
Aug 13, 2018 | 229.00 | 243.89 | 227.00 | 228.90 | 31,979 | +3.50(+1.55%) |
Aug 10, 2018 | 228.80 | 229.70 | 223.90 | 225.40 | 12,200 | -9.90(-4.21%) |
Aug 09, 2018 | 230.40 | 235.80 | 228.20 | 235.30 | 15,694 | +0.90(+0.38%) |
Aug 08, 2018 | 221.80 | 238.80 | 221.60 | 234.40 | 38,963 | +20.14(+9.40%) |
Aug 07, 2018 | 210.90 | 214.30 | 208.50 | 214.26 | 21,670 | -1.54(-0.71%) |
Aug 06, 2018 | 211.70 | 216.50 | 205.80 | 215.80 | 31,571 | -2.20(-1.01%) |
Aug 03, 2018 | 216.40 | 225.20 | 214.70 | 218.00 | 26,140 | +3.70(+1.73%) |
Aug 02, 2018 | 230.60 | 231.90 | 211.10 | 214.30 | 26,393 | -12.40(-5.47%) |
Aug 01, 2018 | 227.30 | 231.30 | 221.20 | 226.70 | 30,021 | +8.90(+4.09%) |
Jul 31, 2018 | 213.90 | 220.10 | 213.40 | 217.80 | 29,183 | +10.70(+5.17%) |
Jul 30, 2018 | 205.00 | 207.90 | 202.80 | 207.10 | 23,735 | -10.60(-4.87%) |
Jul 27, 2018 | 212.20 | 222.70 | 209.80 | 217.70 | 31,409 | +6.60(+3.13%) |
Jul 26, 2018 | 216.60 | 216.60 | 208.40 | 211.10 | 28,680 | -2.10(-0.98%) |
Jul 25, 2018 | 219.20 | 224.09 | 210.30 | 213.20 | 65,726 | -8.65(-3.90%) |
Jul 24, 2018 | 227.60 | 227.60 | 216.30 | 221.85 | 29,189 | -6.75(-2.95%) |
Jul 23, 2018 | 217.40 | 230.50 | 214.00 | 228.60 | 47,380 | +2.40(+1.06%) |
Jul 20, 2018 | 224.30 | 229.20 | 222.40 | 226.20 | 23,661 | -0.90(-0.40%) |
Jul 19, 2018 | 229.30 | 231.40 | 219.20 | 227.10 | 68,465 | -1.30(-0.57%) |
Jul 18, 2018 | 240.90 | 244.20 | 227.95 | 228.40 | 64,217 | -7.80(-3.30%) |
Jul 17, 2018 | 241.60 | 244.70 | 231.20 | 236.20 | 141,268 | -0.10(-0.04%) |
Jul 16, 2018 | 224.90 | 239.70 | 224.00 | 236.30 | 73,761 | +22.90(+10.73%) |
Jul 13, 2018 | 215.30 | 216.30 | 204.50 | 213.40 | 41,261 | -3.90(-1.79%) |
Jul 12, 2018 | 217.80 | 228.30 | 214.50 | 217.30 | 47,674 | -2.40(-1.09%) |
Jul 11, 2018 | 198.50 | 224.30 | 193.60 | 219.70 | 106,457 | +27.80(+14.49%) |
Jul 10, 2018 | 190.60 | 194.90 | 188.43 | 191.90 | 38,266 | -3.00(-1.54%) |
Jul 09, 2018 | 198.60 | 201.80 | 194.80 | 194.90 | 35,451 | -5.00(-2.50%) |
Jul 06, 2018 | 210.40 | 210.40 | 199.00 | 199.90 | 46,403 | -6.72(-3.25%) |
Jul 05, 2018 | 198.70 | 210.00 | 196.70 | 206.62 | 73,216 | +3.22(+1.59%) |
Jul 03, 2018 | 203.40 | 203.40 | 203.40 | 0 | +3.20(+1.60%) | |
Jul 02, 2018 | 195.10 | 201.10 | 195.00 | 200.20 | 54,342 | +7.50(+3.89%) |
Jun 29, 2018 | 195.60 | 196.19 | 190.50 | 192.70 | 42,505 | -7.10(-3.55%) |
Jun 28, 2018 | 204.00 | 205.35 | 194.40 | 199.80 | 115,514 | -7.10(-3.43%) |
Jun 27, 2018 | 214.30 | 214.60 | 201.30 | 206.90 | 76,930 | -16.50(-7.39%) |
Jun 26, 2018 | 240.90 | 247.40 | 221.80 | 223.40 | 36,274 | -23.00(-9.33%) |
Jun 25, 2018 | 241.70 | 249.50 | 240.20 | 246.40 | 87,607 | +10.60(+4.50%) |
Jun 22, 2018 | 250.70 | 256.50 | 235.35 | 235.80 | 106,380 | -38.70(-14.10%) |
Jun 21, 2018 | 281.50 | 283.20 | 267.60 | 274.50 | 53,257 | +0.80(+0.29%) |
Jun 20, 2018 | 269.70 | 280.35 | 263.30 | 273.70 | 56,656 | -6.80(-2.42%) |
Jun 19, 2018 | 283.30 | 288.60 | 276.90 | 280.50 | 57,853 | +8.00(+2.94%) |
Jun 18, 2018 | 279.80 | 282.70 | 269.58 | 272.50 | 42,796 | -15.00(-5.22%) |
Jun 15, 2018 | 287.90 | 260.30 | 287.50 | 64,403 | +27.20(+10.45%) | |
Jun 14, 2018 | 257.20 | 266.10 | 256.50 | 260.30 | 49,730 | -0.90(-0.34%) |
Jun 13, 2018 | 268.90 | 270.00 | 259.10 | 261.20 | 41,230 | -5.10(-1.92%) |
Jun 12, 2018 | 269.20 | 269.20 | 260.50 | 266.30 | 26,291 | -2.00(-0.75%) |
Jun 11, 2018 | 279.50 | 280.90 | 264.71 | 268.30 | 36,819 | -5.00(-1.83%) |
Jun 08, 2018 | 270.20 | 278.90 | 266.00 | 273.30 | 38,444 | +4.30(+1.60%) |
Jun 07, 2018 | 277.80 | 278.90 | 268.10 | 269.00 | 43,780 | -11.80(-4.20%) |
Jun 06, 2018 | 291.10 | 276.10 | 280.80 | 60,542 | +3.40(+1.23%) | |
Jun 05, 2018 | 290.50 | 291.50 | 275.30 | 277.40 | 61,300 | -6.70(-2.36%) |
Jun 04, 2018 | 272.70 | 287.60 | 270.90 | 284.10 | 75,188 | +8.10(+2.93%) |
Jun 01, 2018 | 267.10 | 276.10 | 260.80 | 276.00 | 82,761 | +17.60(+6.81%) |
May 31, 2018 | 257.00 | 263.10 | 246.30 | 258.40 | 85,364 | +14.70(+6.03%) |
May 30, 2018 | 257.80 | 258.00 | 242.30 | 243.70 | 53,304 | -18.80(-7.16%) |
May 29, 2018 | 259.10 | 272.10 | 257.50 | 262.50 | 78,373 | +9.50(+3.75%) |
May 25, 2018 | 253.00 | 253.00 | 253.00 | 0 | +28.80(+12.85%) | |
May 24, 2018 | 224.20 | 224.80 | 219.40 | 224.20 | 56,522 | +9.70(+4.52%) |
May 23, 2018 | 213.10 | 219.29 | 211.40 | 214.50 | 31,850 | +2.60(+1.23%) |
May 22, 2018 | 208.10 | 212.30 | 204.70 | 211.90 | 58,641 | +4.20(+2.02%) |
May 21, 2018 | 215.80 | 216.40 | 207.60 | 207.70 | 50,817 | -10.39(-4.77%) |
May 18, 2018 | 217.80 | 221.00 | 215.20 | 218.09 | 41,098 | +2.99(+1.39%) |
May 17, 2018 | 213.00 | 219.50 | 210.00 | 215.10 | 63,743 | -1.20(-0.55%) |
May 16, 2018 | 221.60 | 223.75 | 216.15 | 216.30 | 50,517 | -3.40(-1.55%) |
May 15, 2018 | 220.90 | 226.60 | 217.90 | 219.70 | 54,237 | -0.80(-0.36%) |
May 14, 2018 | 224.60 | 224.60 | 219.60 | 220.50 | 26,324 | -5.60(-2.48%) |
May 11, 2018 | 221.10 | 226.90 | 218.70 | 226.10 | 49,386 | +6.60(+3.01%) |
May 10, 2018 | 221.20 | 226.50 | 218.19 | 219.50 | 66,485 | -1.50(-0.68%) |
May 09, 2018 | 226.10 | 227.92 | 219.00 | 221.00 | 45,286 | -15.50(-6.55%) |
May 08, 2018 | 231.70 | 256.40 | 230.80 | 236.50 | 152,151 | +0.80(+0.34%) |
May 07, 2018 | 231.80 | 239.00 | 226.40 | 235.70 | 82,692 | -2.20(-0.92%) |
May 04, 2018 | 251.80 | 252.40 | 235.90 | 237.90 | 56,937 | -14.60(-5.78%) |
May 03, 2018 | 262.86 | 266.10 | 251.00 | 252.50 | 26,320 | -8.40(-3.22%) |
May 02, 2018 | 267.80 | 270.00 | 256.50 | 260.90 | 56,655 | -3.50(-1.32%) |
May 01, 2018 | 259.50 | 270.00 | 259.40 | 264.40 | 27,124 | +10.98(+4.33%) |
Apr 30, 2018 | 264.00 | 264.80 | 242.90 | 253.42 | 48,376 | -4.28(-1.66%) |
Apr 27, 2018 | 260.20 | 260.90 | 254.40 | 257.70 | 18,546 | +1.90(+0.74%) |
Apr 26, 2018 | 251.70 | 260.80 | 251.70 | 255.80 | 25,346 | -2.30(-0.89%) |
Apr 25, 2018 | 260.90 | 268.30 | 256.90 | 258.10 | 31,706 | -2.90(-1.11%) |
Apr 24, 2018 | 251.90 | 263.60 | 244.40 | 261.00 | 36,568 | +12.40(+4.99%) |
Apr 23, 2018 | 265.00 | 268.05 | 247.70 | 248.60 | 28,773 | -9.30(-3.61%) |
Apr 20, 2018 | 264.00 | 265.50 | 253.40 | 257.90 | 24,955 | +0.50(+0.19%) |
Apr 19, 2018 | 247.50 | 260.10 | 245.90 | 257.40 | 27,656 | +5.20(+2.06%) |
Apr 18, 2018 | 262.80 | 266.50 | 251.10 | 252.20 | 41,880 | -28.55(-10.17%) |
Apr 17, 2018 | 288.50 | 290.30 | 279.50 | 280.75 | 16,031 | -1.15(-0.41%) |
Apr 16, 2018 | 276.90 | 283.99 | 276.00 | 281.90 | 34,082 | +8.93(+3.27%) |
Apr 13, 2018 | 274.30 | 276.30 | 268.10 | 272.97 | 21,364 | -3.03(-1.10%) |
Apr 12, 2018 | 282.50 | 287.90 | 274.50 | 276.00 | 18,207 | -3.20(-1.15%) |
Apr 11, 2018 | 288.80 | 292.62 | 270.30 | 279.20 | 31,415 | -13.60(-4.64%) |
Apr 10, 2018 | 308.40 | 308.90 | 291.60 | 292.80 | 40,253 | -36.10(-10.98%) |
Apr 09, 2018 | 335.00 | 336.80 | 324.10 | 328.90 | 20,148 | -22.10(-6.30%) |
Apr 06, 2018 | 327.18 | 353.30 | 324.80 | 351.00 | 47,153 | +25.40(+7.80%) |
Apr 05, 2018 | 327.50 | 332.90 | 318.00 | 325.60 | 20,241 | -0.40(-0.12%) |
Apr 04, 2018 | 347.00 | 349.30 | 326.00 | 326.00 | 38,248 | -0.80(-0.24%) |
Apr 03, 2018 | 329.40 | 334.00 | 323.40 | 326.80 | 13,528 | -6.20(-1.86%) |
Apr 02, 2018 | 316.90 | 336.00 | 316.30 | 333.00 | 30,151 | +25.30(+8.22%) |
Mar 29, 2018 | 307.70 | 307.70 | 307.70 | 0 | -4.40(-1.41%) | |
Mar 28, 2018 | 313.70 | 325.13 | 306.10 | 312.10 | 42,979 | +1.90(+0.61%) |
Mar 27, 2018 | 295.20 | 312.75 | 295.00 | 310.20 | 29,753 | +9.50(+3.16%) |
Mar 26, 2018 | 299.10 | 306.20 | 296.30 | 300.70 | 14,274 | +5.20(+1.76%) |
Mar 23, 2018 | 309.70 | 310.70 | 294.45 | 295.50 | 30,297 | -24.90(-7.77%) |
Mar 22, 2018 | 316.10 | 321.20 | 313.20 | 320.40 | 53,513 | +16.60(+5.46%) |
Mar 21, 2018 | 320.30 | 323.50 | 302.10 | 303.80 | 58,809 | -29.10(-8.74%) |