Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 828.83 | 828.83 | 824.61 | 824.61 | 8,516 | -0.47(-0.06%) |
Apr 29, 2019 | 826.39 | 830.22 | 817.14 | 825.08 | 6,200 | +3.42(+0.42%) |
Apr 26, 2019 | 833.99 | 834.03 | 819.93 | 821.66 | 4,161 | -15.97(-1.91%) |
Apr 25, 2019 | 825.89 | 839.16 | 825.89 | 837.63 | 6,853 | +12.63(+1.53%) |
Apr 24, 2019 | 816.18 | 825.00 | 815.47 | 825.00 | 5,993 | +8.85(+1.08%) |
Apr 23, 2019 | 810.56 | 824.61 | 810.56 | 816.15 | 21,911 | -2.47(-0.30%) |
Apr 22, 2019 | 815.24 | 818.62 | 801.19 | 818.62 | 2,687 | +3.40(+0.42%) |
Apr 18, 2019 | 808.45 | 815.21 | 805.87 | 815.21 | 4,482 | +6.06(+0.75%) |
Apr 17, 2019 | 819.93 | 819.93 | 809.15 | 809.15 | 8,952 | -17.29(-2.09%) |
Apr 16, 2019 | 840.45 | 840.45 | 820.45 | 826.44 | 5,752 | -15.98(-1.90%) |
Apr 15, 2019 | 842.70 | 847.34 | 840.54 | 842.42 | 4,693 | -9.51(-1.12%) |
Apr 12, 2019 | 862.09 | 862.09 | 851.45 | 851.93 | 5,549 | -8.01(-0.93%) |
Apr 11, 2019 | 858.35 | 863.23 | 850.29 | 859.94 | 5,368 | -2.20(-0.26%) |
Apr 10, 2019 | 880.84 | 885.52 | 862.14 | 862.14 | 6,874 | -6.51(-0.75%) |
Apr 09, 2019 | 848.04 | 888.36 | 847.29 | 868.65 | 11,178 | +20.41(+2.41%) |
Apr 08, 2019 | 836.32 | 848.25 | 830.81 | 848.25 | 6,671 | +13.52(+1.62%) |
Apr 05, 2019 | 833.32 | 835.85 | 833.32 | 834.72 | 10,138 | -5.82(-0.69%) |
Apr 04, 2019 | 831.17 | 844.76 | 831.17 | 840.54 | 13,726 | +10.02(+1.21%) |
Apr 03, 2019 | 829.30 | 833.98 | 827.73 | 830.52 | 4,158 | +3.75(+0.45%) |
Apr 02, 2019 | 821.43 | 829.29 | 818.05 | 826.78 | 4,786 | +4.98(+0.61%) |
Apr 01, 2019 | 825.83 | 825.83 | 820.25 | 821.80 | 2,581 | -1.57(-0.19%) |
Mar 29, 2019 | 829.29 | 829.30 | 823.38 | 823.38 | 6,616 | -6.30(-0.76%) |
Mar 28, 2019 | 828.36 | 833.65 | 824.65 | 829.67 | 3,062 | +1.25(+0.15%) |
Mar 27, 2019 | 823.10 | 828.70 | 816.41 | 828.42 | 4,747 | +2.23(+0.27%) |
Mar 26, 2019 | 819.01 | 838.01 | 819.01 | 826.19 | 9,392 | +11.64(+1.43%) |
Mar 25, 2019 | 798.37 | 818.05 | 798.37 | 814.55 | 15,274 | +25.83(+3.27%) |
Mar 22, 2019 | 793.69 | 798.37 | 784.34 | 788.72 | 5,549 | -5.70(-0.72%) |
Mar 21, 2019 | 774.06 | 794.42 | 774.06 | 794.42 | 2,708 | +19.94(+2.57%) |
Mar 20, 2019 | 770.26 | 778.26 | 770.26 | 774.48 | 4,075 | +1.21(+0.16%) |
Mar 19, 2019 | 760.89 | 777.29 | 753.44 | 773.27 | 7,219 | +13.32(+1.75%) |
Mar 18, 2019 | 758.69 | 765.58 | 756.85 | 759.96 | 4,799 | -3.34(-0.44%) |
Mar 15, 2019 | 753.29 | 763.70 | 746.46 | 763.30 | 13,232 | +11.50(+1.53%) |
Mar 14, 2019 | 739.34 | 756.63 | 735.10 | 751.80 | 7,926 | +12.88(+1.74%) |
Mar 13, 2019 | 743.29 | 743.60 | 738.92 | 738.92 | 5,223 | -6.00(-0.80%) |
Mar 12, 2019 | 752.11 | 752.11 | 744.91 | 744.91 | 3,896 | -6.63(-0.88%) |
Mar 11, 2019 | 751.17 | 755.37 | 751.17 | 751.55 | 3,281 | -2.32(-0.31%) |
Mar 08, 2019 | 748.37 | 753.87 | 746.50 | 753.87 | 7,269 | +5.88(+0.79%) |
Mar 07, 2019 | 748.37 | 748.78 | 742.05 | 747.99 | 4,965 | -0.85(-0.11%) |
Mar 06, 2019 | 754.65 | 756.79 | 746.16 | 748.84 | 11,656 | -6.73(-0.89%) |
Mar 05, 2019 | 741.36 | 757.72 | 741.36 | 755.57 | 13,146 | +15.99(+2.16%) |
Mar 04, 2019 | 739.01 | 739.58 | 738.22 | 739.58 | 3,404 | +0.57(+0.08%) |
Mar 01, 2019 | 739.00 | 739.01 | 732.93 | 739.01 | 4,169 | +3.40(+0.46%) |
Feb 28, 2019 | 752.08 | 752.08 | 733.49 | 735.62 | 6,619 | -16.48(-2.19%) |
Feb 27, 2019 | 745.57 | 754.54 | 745.57 | 752.10 | 3,666 | -2.62(-0.35%) |
Feb 26, 2019 | 755.85 | 755.85 | 748.38 | 754.72 | 4,548 | -0.95(-0.13%) |
Feb 25, 2019 | 748.26 | 762.26 | 748.26 | 755.66 | 6,982 | +8.43(+1.13%) |
Feb 22, 2019 | 742.97 | 747.43 | 728.72 | 747.23 | 4,169 | +4.48(+0.60%) |
Feb 21, 2019 | 739.81 | 748.08 | 739.81 | 742.75 | 3,538 | -2.12(-0.29%) |
Feb 20, 2019 | 748.83 | 757.15 | 744.88 | 744.88 | 6,233 | -4.37(-0.58%) |
Feb 19, 2019 | 741.83 | 751.62 | 741.83 | 749.25 | 6,303 | +5.56(+0.75%) |
Feb 15, 2019 | 740.78 | 743.69 | 740.78 | 743.69 | 3,848 | +5.14(+0.70%) |
Feb 14, 2019 | 736.86 | 739.01 | 735.42 | 738.55 | 3,187 | +2.35(+0.32%) |
Feb 13, 2019 | 743.68 | 743.69 | 736.21 | 736.21 | 4,623 | -5.89(-0.79%) |
Feb 12, 2019 | 734.33 | 743.78 | 733.77 | 742.10 | 7,959 | +6.70(+0.91%) |
Feb 11, 2019 | 732.54 | 735.40 | 732.00 | 735.40 | 2,989 | -5.58(-0.75%) |
Feb 08, 2019 | 743.69 | 743.69 | 733.16 | 740.98 | 3,100 | -1.20(-0.16%) |
Feb 07, 2019 | 735.98 | 743.69 | 735.98 | 742.17 | 3,728 | +4.84(+0.66%) |
Feb 06, 2019 | 725.67 | 751.17 | 712.82 | 737.34 | 20,788 | +3.00(+0.41%) |
Feb 05, 2019 | 729.66 | 736.66 | 724.96 | 734.33 | 7,479 | +8.90(+1.23%) |
Feb 04, 2019 | 700.51 | 726.38 | 685.79 | 725.44 | 12,497 | +13.09(+1.84%) |
Feb 01, 2019 | 692.43 | 718.37 | 692.43 | 712.35 | 9,620 | +14.65(+2.10%) |
Jan 31, 2019 | 714.18 | 723.23 | 682.88 | 697.70 | 13,249 | -18.21(-2.54%) |
Jan 30, 2019 | 721.12 | 731.50 | 713.04 | 715.91 | 9,581 | -3.45(-0.48%) |
Jan 29, 2019 | 723.12 | 723.12 | 717.50 | 719.37 | 5,559 | -5.06(-0.70%) |
Jan 28, 2019 | 727.63 | 732.08 | 720.29 | 724.43 | 6,067 | -5.23(-0.72%) |
Jan 25, 2019 | 731.41 | 732.93 | 715.17 | 729.66 | 10,903 | -3.40(-0.46%) |
Jan 24, 2019 | 729.76 | 734.33 | 724.51 | 733.06 | 6,589 | +9.02(+1.25%) |
Jan 23, 2019 | 724.98 | 725.91 | 720.49 | 724.04 | 7,168 | +3.74(+0.52%) |
Jan 22, 2019 | 717.03 | 720.55 | 706.92 | 720.30 | 9,752 | +3.91(+0.55%) |
Jan 18, 2019 | 709.57 | 720.30 | 708.95 | 716.39 | 8,445 | +9.68(+1.37%) |
Jan 17, 2019 | 691.21 | 715.25 | 691.21 | 706.71 | 11,798 | +11.68(+1.68%) |
Jan 16, 2019 | 684.75 | 695.79 | 684.75 | 695.03 | 3,657 | +14.49(+2.13%) |
Jan 15, 2019 | 677.27 | 680.62 | 674.93 | 680.54 | 7,696 | +2.40(+0.35%) |
Jan 14, 2019 | 684.95 | 684.95 | 673.78 | 678.13 | 2,725 | -19.62(-2.81%) |
Jan 11, 2019 | 693.93 | 698.60 | 680.17 | 697.75 | 5,558 | +1.97(+0.28%) |
Jan 10, 2019 | 688.09 | 700.38 | 688.09 | 695.78 | 6,043 | +2.61(+0.38%) |
Jan 09, 2019 | 673.53 | 695.17 | 673.53 | 693.17 | 18,732 | +20.88(+3.11%) |
Jan 08, 2019 | 678.87 | 678.87 | 660.91 | 672.29 | 14,911 | +6.25(+0.94%) |
Jan 07, 2019 | 666.88 | 667.00 | 655.67 | 666.05 | 11,230 | +1.97(+0.30%) |
Jan 04, 2019 | 674.57 | 680.26 | 656.07 | 664.08 | 9,300 | -5.80(-0.87%) |
Jan 03, 2019 | 681.95 | 681.95 | 669.82 | 669.88 | 10,078 | -15.84(-2.31%) |
Jan 02, 2019 | 684.15 | 689.68 | 668.85 | 685.72 | 20,187 | -7.53(-1.09%) |
Dec 31, 2018 | 690.55 | 694.11 | 672.84 | 693.25 | 14,752 | +7.30(+1.06%) |
Dec 28, 2018 | 664.17 | 685.95 | 664.17 | 685.95 | 9,514 | +19.91(+2.99%) |
Dec 27, 2018 | 647.06 | 666.05 | 636.22 | 666.05 | 10,275 | +13.81(+2.12%) |
Dec 26, 2018 | 646.40 | 656.33 | 637.97 | 652.24 | 14,737 | +12.29(+1.92%) |
Dec 24, 2018 | 636.11 | 650.03 | 636.11 | 639.95 | 1,817 | +1.30(+0.20%) |
Dec 21, 2018 | 637.34 | 642.19 | 627.74 | 638.65 | 24,693 | -3.50(-0.54%) |
Dec 20, 2018 | 657.11 | 657.11 | 636.48 | 642.14 | 17,820 | -15.91(-2.42%) |
Dec 19, 2018 | 675.40 | 679.14 | 652.95 | 658.06 | 20,943 | -21.18(-3.12%) |
Dec 18, 2018 | 710.71 | 714.69 | 679.24 | 679.24 | 15,406 | -29.63(-4.18%) |
Dec 17, 2018 | 724.84 | 724.98 | 708.87 | 708.87 | 15,233 | -17.51(-2.41%) |
Dec 14, 2018 | 713.77 | 727.29 | 705.81 | 726.38 | 11,865 | +13.27(+1.86%) |
Dec 13, 2018 | 719.37 | 721.80 | 710.75 | 713.11 | 17,307 | -8.68(-1.20%) |
Dec 12, 2018 | 722.17 | 722.81 | 711.62 | 721.79 | 5,814 | +6.78(+0.95%) |
Dec 11, 2018 | 720.62 | 720.62 | 710.94 | 715.01 | 12,574 | -0.91(-0.13%) |
Dec 10, 2018 | 716.62 | 722.65 | 709.20 | 715.91 | 9,133 | -13.59(-1.86%) |
Dec 07, 2018 | 725.21 | 737.54 | 717.50 | 729.51 | 18,600 | +3.01(+0.41%) |
Dec 06, 2018 | 731.81 | 745.22 | 724.98 | 726.50 | 12,187 | -8.49(-1.16%) |
Dec 04, 2018 | 716.56 | 737.10 | 716.56 | 734.99 | 8,979 | +19.36(+2.71%) |
Dec 03, 2018 | 725.91 | 734.15 | 698.49 | 715.62 | 17,179 | -7.69(-1.06%) |
Nov 30, 2018 | 723.10 | 729.47 | 722.08 | 723.32 | 15,928 | -1.14(-0.16%) |
Nov 29, 2018 | 728.20 | 737.73 | 724.23 | 724.46 | 10,377 | -8.04(-1.10%) |
Nov 28, 2018 | 719.05 | 733.06 | 713.39 | 732.50 | 24,820 | +18.87(+2.64%) |
Nov 27, 2018 | 698.22 | 718.47 | 697.57 | 713.62 | 19,765 | +12.32(+1.76%) |
Nov 26, 2018 | 691.11 | 701.31 | 685.57 | 701.31 | 12,502 | +12.14(+1.76%) |
Nov 23, 2018 | 683.55 | 691.03 | 683.55 | 689.17 | 1,499 | +5.46(+0.80%) |
Nov 21, 2018 | 683.70 | 683.70 | 683.70 | 0 | +6.56(+0.97%) | |
Nov 20, 2018 | 670.68 | 677.14 | 652.11 | 677.14 | 8,525 | +2.81(+0.42%) |
Nov 19, 2018 | 677.03 | 677.04 | 671.68 | 674.33 | 11,165 | -2.71(-0.40%) |
Nov 16, 2018 | 681.23 | 686.27 | 676.19 | 677.04 | 6,746 | -0.10(-0.02%) |
Nov 15, 2018 | 674.23 | 677.96 | 663.93 | 677.14 | 19,986 | +0.10(+0.02%) |
Nov 14, 2018 | 681.70 | 681.70 | 670.49 | 677.04 | 18,049 | -2.29(-0.34%) |
Nov 13, 2018 | 666.75 | 679.36 | 660.22 | 679.32 | 25,532 | +9.77(+1.46%) |
Nov 12, 2018 | 638.74 | 672.12 | 638.74 | 669.56 | 3,481 | +3.74(+0.56%) |
Nov 09, 2018 | 662.09 | 665.82 | 662.09 | 665.82 | 6,425 | +2.80(+0.42%) |
Nov 08, 2018 | 662.61 | 669.29 | 662.61 | 663.02 | 1,668 | -0.08(-0.01%) |
Nov 07, 2018 | 650.59 | 663.09 | 650.59 | 663.09 | 2,968 | +14.23(+2.19%) |
Nov 06, 2018 | 640.61 | 648.86 | 634.26 | 648.86 | 8,274 | +9.56(+1.50%) |
Nov 05, 2018 | 635.19 | 640.72 | 633.42 | 639.30 | 2,353 | +2.26(+0.35%) |
Nov 02, 2018 | 631.66 | 642.29 | 629.51 | 637.04 | 6,639 | +8.11(+1.29%) |
Nov 01, 2018 | 635.13 | 640.40 | 621.23 | 628.93 | 6,715 | -8.11(-1.27%) |
Oct 31, 2018 | 633.14 | 643.22 | 633.14 | 637.04 | 3,094 | -0.85(-0.13%) |
Oct 30, 2018 | 635.00 | 638.75 | 635.00 | 637.89 | 4,101 | +1.55(+0.24%) |
Oct 29, 2018 | 640.98 | 644.35 | 633.13 | 636.34 | 9,862 | -1.19(-0.19%) |
Oct 26, 2018 | 641.08 | 645.18 | 635.00 | 637.53 | 8,138 | -6.59(-1.02%) |
Oct 25, 2018 | 638.74 | 653.68 | 638.74 | 644.13 | 8,403 | +10.88(+1.72%) |
Oct 24, 2018 | 639.68 | 647.05 | 632.39 | 633.25 | 6,765 | -6.47(-1.01%) |
Oct 23, 2018 | 624.83 | 642.81 | 624.83 | 639.72 | 9,876 | +5.67(+0.89%) |
Oct 22, 2018 | 644.81 | 647.14 | 631.32 | 634.05 | 9,911 | -9.94(-1.54%) |
Oct 19, 2018 | 642.98 | 649.01 | 638.37 | 643.99 | 10,173 | +0.60(+0.09%) |
Oct 18, 2018 | 640.77 | 646.21 | 635.00 | 643.39 | 11,275 | -5.15(-0.79%) |
Oct 17, 2018 | 641.54 | 650.86 | 635.05 | 648.54 | 8,841 | +3.27(+0.51%) |
Oct 16, 2018 | 635.94 | 661.50 | 635.00 | 645.27 | 9,418 | +10.04(+1.58%) |
Oct 15, 2018 | 640.15 | 645.06 | 635.00 | 635.23 | 7,160 | -0.34(-0.05%) |
Oct 12, 2018 | 656.93 | 670.59 | 635.57 | 635.57 | 10,280 | -16.25(-2.49%) |
Oct 11, 2018 | 661.92 | 663.02 | 637.33 | 651.81 | 14,872 | +16.81(+2.65%) |
Oct 10, 2018 | 638.73 | 662.58 | 628.51 | 635.00 | 21,385 | -4.16(-0.65%) |
Oct 09, 2018 | 638.44 | 650.18 | 638.44 | 639.17 | 8,286 | +0.00(+0.00%) |
Oct 08, 2018 | 633.14 | 639.96 | 615.82 | 639.17 | 9,329 | +6.43(+1.02%) |
Oct 05, 2018 | 624.83 | 634.73 | 624.83 | 632.74 | 9,744 | +8.99(+1.44%) |
Oct 04, 2018 | 625.95 | 629.63 | 620.29 | 623.74 | 10,692 | -2.06(-0.33%) |
Oct 03, 2018 | 631.24 | 634.67 | 619.32 | 625.80 | 9,435 | -5.10(-0.81%) |
Oct 02, 2018 | 626.60 | 636.87 | 621.46 | 630.90 | 5,952 | -3.18(-0.50%) |
Oct 01, 2018 | 650.38 | 650.38 | 632.20 | 634.07 | 10,054 | -14.75(-2.27%) |
Sep 28, 2018 | 639.67 | 648.83 | 633.28 | 648.83 | 5,675 | +7.28(+1.14%) |
Sep 27, 2018 | 655.60 | 658.35 | 641.54 | 641.54 | 4,865 | -11.77(-1.80%) |
Sep 26, 2018 | 636.80 | 658.07 | 635.66 | 653.31 | 19,354 | +20.64(+3.26%) |
Sep 25, 2018 | 617.59 | 640.91 | 616.28 | 632.67 | 14,905 | +14.71(+2.38%) |
Sep 24, 2018 | 614.46 | 617.96 | 611.66 | 617.96 | 15,437 | +3.60(+0.59%) |
Sep 21, 2018 | 599.14 | 619.18 | 599.14 | 614.37 | 28,591 | +14.94(+2.49%) |
Sep 20, 2018 | 592.98 | 600.45 | 592.89 | 599.43 | 9,123 | +5.51(+0.93%) |
Sep 19, 2018 | 593.96 | 600.22 | 592.05 | 593.92 | 6,986 | -5.56(-0.93%) |
Sep 18, 2018 | 595.74 | 601.57 | 594.85 | 599.47 | 5,839 | -1.87(-0.31%) |
Sep 17, 2018 | 582.71 | 601.34 | 582.71 | 601.34 | 10,759 | +14.33(+2.44%) |
Sep 14, 2018 | 592.33 | 597.28 | 587.01 | 587.01 | 2,034 | -10.64(-1.78%) |
Sep 13, 2018 | 600.08 | 600.45 | 590.69 | 597.65 | 3,813 | -1.35(-0.23%) |
Sep 12, 2018 | 599.19 | 605.67 | 598.26 | 599.00 | 5,813 | +2.42(+0.41%) |
Sep 11, 2018 | 587.31 | 596.58 | 587.31 | 596.58 | 6,354 | +3.12(+0.53%) |
Sep 10, 2018 | 592.67 | 596.16 | 592.67 | 593.46 | 1,888 | +0.65(+0.11%) |
Sep 07, 2018 | 597.37 | 597.37 | 592.81 | 592.81 | 2,360 | -5.69(-0.95%) |
Sep 06, 2018 | 605.92 | 605.92 | 594.49 | 598.49 | 1,909 | -5.82(-0.96%) |
Sep 05, 2018 | 605.25 | 605.25 | 604.32 | 604.32 | 1,202 | -0.09(-0.02%) |
Sep 04, 2018 | 607.62 | 611.73 | 604.41 | 604.41 | 5,966 | -6.01(-0.98%) |
Aug 31, 2018 | 610.42 | 610.42 | 610.42 | 0 | +23.34(+3.98%) | |
Aug 30, 2018 | 594.07 | 598.26 | 587.08 | 587.08 | 2,403 | -18.08(-2.99%) |
Aug 29, 2018 | 609.35 | 609.35 | 605.16 | 605.16 | 1,725 | +3.17(+0.53%) |
Aug 28, 2018 | 606.74 | 611.77 | 601.29 | 601.99 | 3,459 | -3.31(-0.55%) |
Aug 27, 2018 | 600.78 | 613.10 | 600.78 | 605.29 | 3,827 | +7.97(+1.33%) |
Aug 24, 2018 | 601.52 | 603.11 | 597.33 | 597.33 | 3,326 | -2.52(-0.42%) |
Aug 23, 2018 | 604.78 | 608.51 | 597.75 | 599.84 | 5,942 | +0.42(+0.07%) |
Aug 22, 2018 | 599.42 | 599.42 | 599.42 | 599.42 | 1,264 | -1.63(-0.27%) |
Aug 21, 2018 | 612.05 | 612.05 | 601.05 | 601.05 | 1,951 | -7.46(-1.23%) |
Aug 20, 2018 | 611.03 | 615.03 | 605.90 | 608.51 | 3,806 | -1.63(-0.27%) |
Aug 17, 2018 | 611.45 | 622.58 | 610.14 | 610.14 | 4,936 | -2.89(-0.47%) |
Aug 16, 2018 | 625.75 | 633.21 | 610.75 | 613.03 | 10,168 | -10.39(-1.67%) |
Aug 15, 2018 | 613.22 | 626.82 | 613.22 | 623.42 | 5,704 | +11.23(+1.83%) |
Aug 14, 2018 | 605.25 | 616.13 | 605.25 | 612.19 | 10,044 | +12.07(+2.01%) |
Aug 13, 2018 | 597.33 | 605.72 | 590.18 | 600.12 | 23,780 | +6.38(+1.08%) |
Aug 10, 2018 | 597.75 | 597.75 | 587.08 | 593.74 | 10,516 | -7.60(-1.26%) |
Aug 09, 2018 | 594.53 | 601.34 | 593.60 | 601.34 | 2,042 | +9.60(+1.62%) |
Aug 08, 2018 | 583.40 | 597.14 | 582.42 | 591.74 | 14,715 | +6.52(+1.11%) |
Aug 07, 2018 | 598.82 | 598.82 | 581.58 | 585.21 | 9,130 | -13.05(-2.18%) |
Aug 06, 2018 | 593.09 | 604.55 | 590.80 | 598.26 | 19,126 | +5.59(+0.94%) |
Aug 03, 2018 | 623.39 | 636.51 | 572.35 | 592.67 | 14,808 | -34.48(-5.50%) |
Aug 02, 2018 | 621.51 | 630.88 | 621.51 | 627.15 | 11,262 | +3.73(+0.60%) |
Aug 01, 2018 | 641.64 | 646.95 | 616.99 | 623.42 | 9,499 | -17.71(-2.76%) |
Jul 31, 2018 | 595.28 | 643.95 | 585.49 | 641.13 | 22,380 | +45.85(+7.70%) |
Jul 30, 2018 | 587.08 | 595.28 | 587.08 | 595.28 | 3,364 | +8.20(+1.40%) |
Jul 27, 2018 | 590.62 | 596.40 | 585.14 | 587.08 | 4,077 | -2.05(-0.35%) |
Jul 26, 2018 | 592.20 | 596.40 | 589.13 | 589.13 | 3,887 | -3.22(-0.54%) |
Jul 25, 2018 | 590.85 | 592.48 | 590.71 | 592.34 | 3,278 | +2.98(+0.51%) |
Jul 24, 2018 | 596.35 | 597.47 | 586.28 | 589.36 | 8,124 | -7.04(-1.18%) |
Jul 23, 2018 | 585.59 | 597.10 | 585.17 | 596.40 | 3,202 | +9.32(+1.59%) |
Jul 20, 2018 | 588.15 | 588.94 | 585.75 | 587.08 | 4,739 | -1.26(-0.21%) |
Jul 19, 2018 | 585.07 | 589.78 | 585.07 | 588.34 | 3,586 | +5.17(+0.89%) |
Jul 18, 2018 | 573.10 | 583.16 | 573.10 | 583.16 | 1,895 | +8.76(+1.52%) |
Jul 17, 2018 | 561.40 | 575.06 | 561.40 | 574.40 | 2,695 | +10.58(+1.88%) |
Jul 16, 2018 | 574.50 | 580.60 | 563.83 | 563.83 | 5,954 | -11.14(-1.94%) |
Jul 13, 2018 | 578.78 | 578.78 | 573.66 | 574.96 | 3,659 | -5.59(-0.96%) |
Jul 12, 2018 | 573.24 | 581.49 | 560.33 | 580.55 | 12,491 | +8.39(+1.47%) |
Jul 11, 2018 | 577.80 | 585.12 | 571.28 | 572.17 | 5,772 | -6.90(-1.19%) |
Jul 10, 2018 | 591.46 | 592.62 | 576.64 | 579.06 | 7,747 | -10.06(-1.71%) |
Jul 09, 2018 | 594.44 | 594.44 | 589.13 | 589.13 | 7,484 | -4.85(-0.82%) |
Jul 06, 2018 | 587.82 | 601.01 | 587.82 | 593.97 | 8,981 | +5.12(+0.87%) |
Jul 05, 2018 | 566.58 | 596.35 | 563.83 | 588.85 | 14,302 | +25.16(+4.46%) |
Jul 03, 2018 | 563.69 | 563.69 | 563.69 | 0 | +1.96(+0.35%) | |
Jul 02, 2018 | 558.65 | 561.73 | 553.06 | 561.73 | 6,756 | +3.17(+0.57%) |
Jun 29, 2018 | 558.65 | 567.00 | 554.84 | 558.56 | 8,224 | +0.28(+0.05%) |
Jun 28, 2018 | 549.15 | 560.99 | 548.54 | 558.28 | 7,700 | +9.46(+1.72%) |
Jun 27, 2018 | 559.12 | 559.12 | 548.82 | 548.82 | 3,465 | -7.78(-1.40%) |
Jun 26, 2018 | 557.44 | 560.10 | 556.28 | 556.61 | 3,498 | +0.28(+0.05%) |
Jun 25, 2018 | 557.96 | 562.89 | 553.62 | 556.33 | 14,192 | -6.57(-1.17%) |
Jun 22, 2018 | 565.55 | 569.93 | 559.28 | 562.89 | 16,833 | +0.79(+0.14%) |
Jun 21, 2018 | 565.32 | 565.60 | 557.72 | 562.10 | 10,657 | -1.40(-0.25%) |
Jun 20, 2018 | 557.65 | 570.30 | 548.87 | 563.50 | 17,090 | +12.30(+2.23%) |
Jun 19, 2018 | 545.14 | 552.60 | 542.35 | 551.20 | 15,893 | +4.89(+0.90%) |
Jun 18, 2018 | 545.98 | 546.31 | 538.15 | 546.31 | 16,847 | +4.89(+0.90%) |
Jun 15, 2018 | 546.91 | 545.98 | 541.42 | 17,452 | -4.57(-0.84%) | |
Jun 14, 2018 | 539.41 | 565.55 | 539.41 | 545.98 | 22,908 | +5.92(+1.10%) |
Jun 13, 2018 | 533.79 | 540.06 | 531.00 | 540.06 | 9,989 | +8.93(+1.68%) |
Jun 12, 2018 | 536.11 | 536.76 | 527.74 | 531.14 | 12,628 | +0.28(+0.05%) |
Jun 11, 2018 | 534.62 | 540.25 | 530.86 | 530.86 | 15,369 | -2.00(-0.38%) |
Jun 08, 2018 | 528.02 | 535.65 | 527.23 | 532.86 | 14,866 | +3.16(+0.60%) |
Jun 07, 2018 | 534.49 | 537.00 | 521.88 | 529.70 | 5,092 | +1.26(+0.24%) |
Jun 06, 2018 | 538.34 | 538.34 | 521.37 | 528.44 | 12,073 | -4.60(-0.86%) |
Jun 05, 2018 | 540.20 | 542.16 | 524.81 | 533.04 | 19,348 | -6.00(-1.11%) |
Jun 04, 2018 | 557.41 | 557.97 | 539.04 | 539.04 | 20,085 | -13.34(-2.42%) |
Jun 01, 2018 | 552.11 | 557.97 | 549.18 | 552.39 | 5,836 | +3.72(+0.68%) |
May 31, 2018 | 553.32 | 557.87 | 546.81 | 548.67 | 5,965 | -5.53(-1.00%) |
May 30, 2018 | 542.02 | 556.57 | 542.02 | 554.20 | 7,053 | +11.62(+2.14%) |
May 29, 2018 | 540.34 | 546.53 | 537.97 | 542.58 | 6,113 | -5.86(-1.07%) |
May 25, 2018 | 548.43 | 548.43 | 548.43 | 0 | +8.09(+1.50%) | |
May 24, 2018 | 543.92 | 550.06 | 538.53 | 540.34 | 11,313 | -3.21(-0.59%) |
May 23, 2018 | 558.38 | 558.38 | 543.55 | 543.55 | 3,230 | -8.14(-1.47%) |
May 22, 2018 | 569.12 | 569.12 | 551.69 | 551.69 | 5,936 | -5.91(-1.06%) |
May 21, 2018 | 554.01 | 562.38 | 551.69 | 557.59 | 9,208 | +4.79(+0.87%) |
May 18, 2018 | 554.25 | 554.25 | 551.46 | 552.80 | 4,303 | -2.23(-0.40%) |
May 17, 2018 | 567.26 | 567.26 | 548.20 | 555.04 | 3,248 | -2.93(-0.52%) |
May 16, 2018 | 550.15 | 560.76 | 550.15 | 557.97 | 8,658 | +14.55(+2.68%) |
May 15, 2018 | 539.41 | 543.41 | 535.65 | 543.41 | 5,394 | -0.84(-0.15%) |
May 14, 2018 | 553.78 | 553.78 | 539.37 | 544.25 | 8,146 | -8.83(-1.60%) |
May 11, 2018 | 557.34 | 566.34 | 550.06 | 553.08 | 12,467 | -3.95(-0.71%) |
May 10, 2018 | 559.17 | 566.71 | 551.18 | 557.04 | 13,909 | -8.70(-1.54%) |
May 09, 2018 | 573.59 | 586.31 | 565.73 | 565.73 | 12,354 | -7.95(-1.39%) |
May 08, 2018 | 572.43 | 577.73 | 564.94 | 573.68 | 19,271 | -5.25(-0.91%) |
May 07, 2018 | 586.17 | 588.14 | 577.87 | 578.94 | 6,974 | -5.95(-1.02%) |
May 04, 2018 | 584.00 | 589.47 | 577.96 | 584.89 | 8,616 | +0.33(+0.06%) |
May 03, 2018 | 585.86 | 591.28 | 580.24 | 584.56 | 19,448 | -3.95(-0.67%) |
May 02, 2018 | 591.30 | 592.14 | 588.51 | 588.51 | 4,743 | +3.81(+0.65%) |