Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 451.37 | 455.46 | 444.13 | 451.19 | 67,166 | -8.54(-1.86%) |
Apr 29, 2019 | 458.80 | 460.48 | 456.57 | 459.73 | 47,000 | +6.50(+1.43%) |
Apr 26, 2019 | 451.37 | 454.53 | 447.10 | 453.23 | 85,830 | +6.87(+1.54%) |
Apr 25, 2019 | 444.32 | 446.36 | 437.63 | 446.36 | 103,419 | -10.03(-2.20%) |
Apr 24, 2019 | 469.02 | 469.02 | 452.49 | 456.39 | 278,874 | -20.99(-4.40%) |
Apr 23, 2019 | 475.15 | 480.91 | 473.48 | 477.38 | 153,102 | -0.74(-0.16%) |
Apr 22, 2019 | 469.21 | 479.05 | 467.72 | 478.12 | 82,525 | -11.14(-2.28%) |
Apr 18, 2019 | 485.55 | 493.73 | 482.39 | 489.27 | 186,879 | +0.56(+0.11%) |
Apr 17, 2019 | 496.14 | 497.63 | 487.04 | 488.71 | 198,318 | +2.97(+0.61%) |
Apr 16, 2019 | 487.04 | 487.60 | 481.84 | 485.74 | 188,608 | +18.57(+3.98%) |
Apr 15, 2019 | 474.78 | 474.78 | 463.26 | 467.16 | 213,181 | -15.79(-3.27%) |
Apr 12, 2019 | 485.74 | 486.11 | 480.72 | 482.95 | 225,005 | +17.83(+3.83%) |
Apr 11, 2019 | 469.95 | 470.32 | 461.96 | 465.12 | 262,195 | -21.36(-4.39%) |
Apr 10, 2019 | 485.18 | 488.34 | 480.44 | 486.48 | 99,584 | -1.86(-0.38%) |
Apr 09, 2019 | 492.24 | 492.24 | 486.11 | 488.34 | 103,236 | -4.09(-0.83%) |
Apr 08, 2019 | 491.87 | 495.58 | 486.30 | 492.43 | 89,096 | -4.27(-0.86%) |
Apr 05, 2019 | 494.10 | 500.13 | 490.77 | 496.70 | 146,583 | +10.40(+2.14%) |
Apr 04, 2019 | 478.87 | 487.04 | 477.19 | 486.30 | 199,342 | +13.93(+2.95%) |
Apr 03, 2019 | 476.64 | 485.92 | 468.46 | 472.36 | 220,475 | +10.59(+2.29%) |
Apr 02, 2019 | 465.86 | 466.23 | 456.76 | 461.78 | 102,013 | -7.43(-1.58%) |
Apr 01, 2019 | 466.42 | 469.95 | 462.15 | 469.21 | 160,555 | +20.06(+4.47%) |
Mar 29, 2019 | 447.66 | 451.65 | 441.34 | 449.14 | 175,600 | +13.56(+3.11%) |
Mar 28, 2019 | 429.83 | 436.24 | 426.86 | 435.59 | 124,868 | +9.47(+2.22%) |
Mar 27, 2019 | 429.83 | 431.13 | 419.98 | 426.11 | 128,503 | -2.23(-0.52%) |
Mar 26, 2019 | 430.01 | 431.50 | 422.95 | 428.34 | 109,276 | +1.30(+0.30%) |
Mar 25, 2019 | 421.47 | 429.83 | 420.91 | 427.04 | 144,637 | -2.42(-0.56%) |
Mar 22, 2019 | 447.66 | 448.96 | 428.90 | 429.46 | 211,449 | -40.87(-8.69%) |
Mar 21, 2019 | 455.09 | 470.32 | 453.42 | 470.32 | 246,221 | -0.74(-0.16%) |
Mar 20, 2019 | 465.31 | 485.37 | 456.95 | 471.06 | 164,582 | -7.06(-1.48%) |
Mar 19, 2019 | 479.05 | 482.95 | 473.29 | 478.12 | 146,252 | +5.08(+1.07%) |
Mar 18, 2019 | 475.08 | 476.56 | 468.41 | 473.04 | 142,199 | +16.49(+3.61%) |
Mar 15, 2019 | 451.36 | 459.51 | 450.62 | 456.55 | 100,848 | +17.60(+4.01%) |
Mar 14, 2019 | 441.54 | 441.54 | 433.76 | 438.95 | 67,012 | -4.63(-1.04%) |
Mar 13, 2019 | 444.69 | 447.47 | 441.17 | 443.58 | 91,508 | -2.59(-0.58%) |
Mar 12, 2019 | 442.84 | 448.58 | 440.62 | 446.17 | 99,981 | +13.34(+3.08%) |
Mar 11, 2019 | 422.64 | 434.87 | 422.27 | 432.83 | 98,606 | +24.09(+5.89%) |
Mar 08, 2019 | 405.78 | 411.51 | 401.15 | 408.75 | 171,225 | -23.16(-5.36%) |
Mar 07, 2019 | 448.21 | 448.95 | 428.76 | 431.91 | 210,799 | -30.57(-6.61%) |
Mar 06, 2019 | 473.60 | 473.60 | 461.92 | 462.48 | 144,255 | -13.53(-2.84%) |
Mar 05, 2019 | 466.37 | 478.04 | 463.04 | 476.00 | 157,558 | +16.68(+3.63%) |
Mar 04, 2019 | 470.26 | 470.26 | 447.10 | 459.33 | 195,157 | +6.86(+1.52%) |
Mar 01, 2019 | 457.85 | 458.77 | 447.29 | 452.47 | 128,761 | +14.82(+3.39%) |
Feb 28, 2019 | 442.84 | 443.76 | 435.43 | 437.65 | 111,089 | -8.71(-1.95%) |
Feb 27, 2019 | 452.66 | 454.33 | 443.95 | 446.36 | 193,720 | -21.68(-4.63%) |
Feb 26, 2019 | 463.04 | 471.74 | 459.70 | 468.04 | 163,659 | -11.30(-2.36%) |
Feb 25, 2019 | 478.78 | 486.94 | 477.12 | 479.34 | 311,584 | +25.57(+5.64%) |
Feb 22, 2019 | 451.73 | 455.62 | 447.66 | 453.77 | 251,721 | +21.68(+5.02%) |
Feb 21, 2019 | 438.21 | 438.58 | 429.87 | 432.09 | 72,992 | -2.41(-0.55%) |
Feb 20, 2019 | 431.91 | 441.73 | 430.98 | 434.50 | 94,748 | +7.04(+1.65%) |
Feb 19, 2019 | 413.01 | 430.24 | 412.27 | 427.46 | 143,793 | +17.60(+4.29%) |
Feb 15, 2019 | 408.75 | 412.45 | 405.04 | 409.86 | 129,819 | -6.86(-1.65%) |
Feb 14, 2019 | 411.89 | 421.90 | 408.00 | 416.71 | 168,114 | -3.89(-0.93%) |
Feb 13, 2019 | 428.20 | 430.05 | 417.08 | 420.60 | 131,011 | +11.30(+2.76%) |
Feb 12, 2019 | 412.45 | 414.49 | 408.19 | 409.30 | 96,830 | +1.85(+0.45%) |
Feb 11, 2019 | 412.64 | 414.30 | 406.15 | 407.45 | 86,808 | +3.15(+0.78%) |
Feb 08, 2019 | 401.89 | 405.60 | 393.74 | 404.30 | 91,446 | +0.00(+0.00%) |
Feb 07, 2019 | 409.49 | 417.08 | 390.96 | 404.30 | 139,370 | -14.64(-3.49%) |
Feb 06, 2019 | 435.24 | 435.43 | 415.42 | 418.94 | 92,609 | -15.01(-3.46%) |
Feb 05, 2019 | 421.72 | 438.02 | 419.12 | 433.94 | 106,187 | +18.34(+4.41%) |
Feb 04, 2019 | 411.15 | 420.23 | 409.49 | 415.60 | 76,930 | +0.56(+0.13%) |
Feb 01, 2019 | 413.19 | 418.38 | 408.56 | 415.05 | 115,145 | -11.49(-2.69%) |
Jan 31, 2019 | 413.19 | 427.09 | 412.08 | 426.53 | 154,878 | +16.86(+4.12%) |
Jan 30, 2019 | 397.63 | 412.64 | 393.18 | 409.67 | 196,979 | +20.01(+5.14%) |
Jan 29, 2019 | 392.25 | 394.66 | 387.44 | 389.66 | 71,831 | -0.93(-0.24%) |
Jan 28, 2019 | 387.07 | 390.77 | 381.69 | 390.59 | 95,062 | -9.26(-2.32%) |
Jan 25, 2019 | 393.92 | 404.48 | 393.92 | 399.85 | 175,013 | +21.86(+5.78%) |
Jan 24, 2019 | 370.21 | 379.84 | 369.28 | 377.99 | 127,512 | +11.86(+3.24%) |
Jan 23, 2019 | 368.35 | 369.09 | 358.72 | 366.13 | 109,097 | +10.93(+3.08%) |
Jan 22, 2019 | 362.24 | 363.35 | 348.53 | 355.20 | 180,918 | -23.35(-6.17%) |
Jan 18, 2019 | 376.50 | 384.66 | 373.54 | 378.54 | 195,576 | +10.38(+2.82%) |
Jan 17, 2019 | 356.87 | 375.58 | 355.75 | 368.17 | 164,663 | +3.70(+1.02%) |
Jan 16, 2019 | 359.46 | 370.58 | 359.46 | 364.46 | 98,813 | +13.90(+3.96%) |
Jan 15, 2019 | 352.05 | 356.31 | 347.42 | 350.56 | 98,853 | +9.08(+2.66%) |
Jan 14, 2019 | 337.41 | 345.93 | 335.00 | 341.49 | 67,202 | -12.04(-3.41%) |
Jan 11, 2019 | 350.75 | 355.75 | 348.34 | 353.53 | 51,838 | -4.45(-1.24%) |
Jan 10, 2019 | 346.67 | 359.46 | 346.49 | 357.98 | 125,637 | +5.37(+1.52%) |
Jan 09, 2019 | 346.12 | 360.76 | 346.12 | 352.60 | 168,665 | +17.60(+5.25%) |
Jan 08, 2019 | 334.26 | 338.52 | 327.96 | 335.00 | 150,129 | +4.45(+1.35%) |
Jan 07, 2019 | 324.81 | 333.52 | 321.29 | 330.55 | 193,334 | +2.22(+0.68%) |
Jan 04, 2019 | 318.32 | 334.63 | 316.10 | 328.33 | 178,656 | +30.02(+10.06%) |
Jan 03, 2019 | 303.87 | 304.98 | 296.46 | 298.31 | 118,412 | -15.19(-4.85%) |
Jan 02, 2019 | 302.20 | 315.18 | 301.65 | 313.51 | 97,377 | -8.71(-2.70%) |
Dec 31, 2018 | 333.52 | 334.26 | 319.44 | 322.22 | 98,619 | -0.37(-0.12%) |
Dec 28, 2018 | 323.70 | 328.89 | 318.88 | 322.59 | 127,655 | -1.30(-0.40%) |
Dec 27, 2018 | 312.02 | 323.88 | 305.17 | 323.88 | 143,085 | -8.29(-2.50%) |
Dec 26, 2018 | 319.23 | 333.10 | 307.40 | 332.17 | 156,346 | +18.49(+5.89%) |
Dec 24, 2018 | 318.12 | 327.37 | 312.21 | 313.69 | 162,257 | -8.32(-2.58%) |
Dec 21, 2018 | 328.48 | 335.13 | 317.20 | 322.01 | 211,892 | -6.84(-2.08%) |
Dec 20, 2018 | 330.69 | 334.58 | 321.08 | 328.85 | 236,422 | -1.11(-0.34%) |
Dec 19, 2018 | 346.96 | 355.28 | 316.65 | 329.95 | 183,460 | -17.01(-4.90%) |
Dec 18, 2018 | 349.92 | 357.50 | 344.56 | 346.96 | 81,894 | -4.07(-1.16%) |
Dec 17, 2018 | 358.05 | 365.08 | 345.67 | 351.03 | 102,685 | -15.16(-4.14%) |
Dec 14, 2018 | 364.71 | 372.84 | 362.12 | 366.19 | 118,275 | -12.20(-3.22%) |
Dec 13, 2018 | 383.19 | 384.86 | 376.72 | 378.38 | 73,939 | +8.13(+2.20%) |
Dec 12, 2018 | 375.61 | 384.30 | 369.33 | 370.25 | 132,368 | +16.27(+4.60%) |
Dec 11, 2018 | 359.53 | 360.08 | 345.67 | 353.99 | 143,624 | +7.21(+2.08%) |
Dec 10, 2018 | 347.51 | 353.62 | 332.17 | 346.78 | 208,852 | -5.55(-1.57%) |
Dec 07, 2018 | 371.55 | 377.46 | 348.62 | 352.32 | 99,416 | -23.11(-6.15%) |
Dec 06, 2018 | 358.61 | 376.54 | 352.69 | 375.43 | 150,158 | -17.38(-4.42%) |
Dec 04, 2018 | 413.88 | 416.28 | 387.26 | 392.80 | 220,926 | -19.59(-4.75%) |
Dec 03, 2018 | 420.53 | 422.93 | 405.56 | 412.40 | 204,751 | +19.41(+4.94%) |
Nov 30, 2018 | 382.64 | 394.28 | 377.37 | 392.99 | 123,933 | +15.34(+4.06%) |
Nov 29, 2018 | 381.71 | 386.89 | 372.65 | 377.65 | 173,427 | -19.78(-4.98%) |
Nov 28, 2018 | 379.12 | 399.09 | 374.50 | 397.42 | 177,526 | +26.25(+7.07%) |
Nov 27, 2018 | 360.64 | 372.47 | 358.05 | 371.18 | 123,655 | +1.11(+0.30%) |
Nov 26, 2018 | 368.59 | 372.84 | 365.26 | 370.07 | 104,553 | +20.15(+5.76%) |
Nov 23, 2018 | 346.78 | 356.02 | 346.22 | 349.92 | 71,869 | -14.79(-4.05%) |
Nov 21, 2018 | 364.71 | 364.71 | 364.71 | 0 | +18.30(+5.28%) | |
Nov 20, 2018 | 348.07 | 355.65 | 340.68 | 346.41 | 153,151 | -17.19(-4.73%) |
Nov 19, 2018 | 374.50 | 375.80 | 357.31 | 363.60 | 155,720 | -19.22(-5.02%) |
Nov 16, 2018 | 369.70 | 390.95 | 367.11 | 382.82 | 255,354 | +3.70(+0.98%) |
Nov 15, 2018 | 360.64 | 387.07 | 356.57 | 379.12 | 354,206 | +21.44(+5.99%) |
Nov 14, 2018 | 363.23 | 365.81 | 347.33 | 357.68 | 147,376 | +5.18(+1.47%) |
Nov 13, 2018 | 350.10 | 364.15 | 345.30 | 352.51 | 352,894 | +20.52(+6.18%) |
Nov 12, 2018 | 341.60 | 342.89 | 329.77 | 331.99 | 91,349 | -11.28(-3.28%) |
Nov 09, 2018 | 345.30 | 346.41 | 333.10 | 343.26 | 153,552 | -29.21(-7.84%) |
Nov 08, 2018 | 382.27 | 387.81 | 364.71 | 372.47 | 111,653 | -25.88(-6.50%) |
Nov 07, 2018 | 390.77 | 400.94 | 382.64 | 398.35 | 135,786 | +21.81(+5.79%) |
Nov 06, 2018 | 373.95 | 378.75 | 370.25 | 376.54 | 74,523 | +0.92(+0.25%) |
Nov 05, 2018 | 370.99 | 379.68 | 369.88 | 375.61 | 91,339 | +1.11(+0.30%) |
Nov 02, 2018 | 390.40 | 395.21 | 360.45 | 374.50 | 401,003 | +4.25(+1.15%) |
Nov 01, 2018 | 346.41 | 373.76 | 343.63 | 370.25 | 394,398 | +41.41(+12.59%) |
Oct 31, 2018 | 326.44 | 336.42 | 325.52 | 328.85 | 161,648 | +10.72(+3.37%) |
Oct 30, 2018 | 309.62 | 319.05 | 307.40 | 318.12 | 158,997 | +12.38(+4.05%) |
Oct 29, 2018 | 325.33 | 326.44 | 294.83 | 305.74 | 243,811 | -17.93(-5.54%) |
Oct 26, 2018 | 318.12 | 334.02 | 314.24 | 323.67 | 357,454 | -15.16(-4.47%) |
Oct 25, 2018 | 329.40 | 345.48 | 327.55 | 338.83 | 194,086 | +19.04(+5.95%) |
Oct 24, 2018 | 344.56 | 345.67 | 318.68 | 319.79 | 199,213 | -30.50(-8.71%) |
Oct 23, 2018 | 332.54 | 356.57 | 328.29 | 350.29 | 236,753 | -14.23(-3.90%) |
Oct 22, 2018 | 368.03 | 370.25 | 359.16 | 364.52 | 225,674 | +26.06(+7.70%) |
Oct 19, 2018 | 339.75 | 346.96 | 334.39 | 338.46 | 187,028 | +18.12(+5.65%) |
Oct 18, 2018 | 333.84 | 334.58 | 314.61 | 320.34 | 268,406 | -27.36(-7.87%) |
Oct 17, 2018 | 355.65 | 355.65 | 342.89 | 347.70 | 131,049 | -12.38(-3.44%) |
Oct 16, 2018 | 346.78 | 361.38 | 345.30 | 360.08 | 117,470 | +18.30(+5.35%) |
Oct 15, 2018 | 341.05 | 349.36 | 336.79 | 341.79 | 152,437 | -14.79(-4.15%) |
Oct 12, 2018 | 355.83 | 358.98 | 343.08 | 356.57 | 289,004 | +23.66(+7.11%) |
Oct 11, 2018 | 337.35 | 350.84 | 320.34 | 332.91 | 507,206 | -9.61(-2.81%) |
Oct 10, 2018 | 370.81 | 370.81 | 341.23 | 342.52 | 264,957 | -27.17(-7.35%) |
Oct 09, 2018 | 368.77 | 374.87 | 363.11 | 369.70 | 142,115 | -5.18(-1.38%) |
Oct 08, 2018 | 363.78 | 376.35 | 361.38 | 374.87 | 180,085 | -6.84(-1.79%) |
Oct 05, 2018 | 385.04 | 385.41 | 369.70 | 381.71 | 114,098 | +2.40(+0.63%) |
Oct 04, 2018 | 391.32 | 391.32 | 370.07 | 379.31 | 180,889 | -27.73(-6.81%) |
Oct 03, 2018 | 421.82 | 422.19 | 403.15 | 407.04 | 104,671 | -9.24(-2.22%) |
Oct 02, 2018 | 413.14 | 421.82 | 411.66 | 416.28 | 92,464 | -29.76(-6.67%) |
Oct 01, 2018 | 450.11 | 452.69 | 442.53 | 446.04 | 74,641 | +5.36(+1.22%) |
Sep 28, 2018 | 442.71 | 449.55 | 435.69 | 440.68 | 73,557 | -6.29(-1.41%) |
Sep 27, 2018 | 446.59 | 454.36 | 444.01 | 446.96 | 79,244 | +0.19(+0.04%) |
Sep 26, 2018 | 449.00 | 465.45 | 446.59 | 446.78 | 92,278 | +6.47(+1.47%) |
Sep 25, 2018 | 442.34 | 443.64 | 437.17 | 440.31 | 62,779 | +3.77(+0.86%) |
Sep 24, 2018 | 436.91 | 437.28 | 426.43 | 436.54 | 114,086 | -15.81(-3.49%) |
Sep 21, 2018 | 459.15 | 460.25 | 450.33 | 452.35 | 147,633 | +12.31(+2.80%) |
Sep 20, 2018 | 440.95 | 442.79 | 431.94 | 440.03 | 95,747 | +7.72(+1.79%) |
Sep 19, 2018 | 427.53 | 436.54 | 427.53 | 432.31 | 109,942 | +22.24(+5.42%) |
Sep 18, 2018 | 401.25 | 413.56 | 401.25 | 410.07 | 87,498 | +19.30(+4.94%) |
Sep 17, 2018 | 389.67 | 398.31 | 387.83 | 390.77 | 123,357 | -5.33(-1.35%) |
Sep 14, 2018 | 404.93 | 407.68 | 388.93 | 396.10 | 112,917 | -11.03(-2.71%) |
Sep 13, 2018 | 409.34 | 416.50 | 401.43 | 407.13 | 175,477 | +24.26(+6.34%) |
Sep 12, 2018 | 362.10 | 390.04 | 360.81 | 382.87 | 234,775 | +9.93(+2.66%) |
Sep 11, 2018 | 360.08 | 372.94 | 356.58 | 372.94 | 95,053 | -3.86(-1.02%) |
Sep 10, 2018 | 384.52 | 385.26 | 373.86 | 376.80 | 65,177 | -11.76(-3.03%) |
Sep 07, 2018 | 385.81 | 397.94 | 380.85 | 388.57 | 101,650 | -11.76(-2.94%) |
Sep 06, 2018 | 404.37 | 406.40 | 391.88 | 400.33 | 91,915 | +0.37(+0.09%) |
Sep 05, 2018 | 401.99 | 403.64 | 392.24 | 399.96 | 99,319 | -23.89(-5.64%) |
Sep 04, 2018 | 426.43 | 426.43 | 416.87 | 423.86 | 67,242 | -7.17(-1.66%) |
Aug 31, 2018 | 431.03 | 431.03 | 431.03 | 0 | +2.76(+0.64%) | |
Aug 30, 2018 | 443.34 | 443.34 | 423.12 | 428.27 | 143,592 | -43.01(-9.13%) |
Aug 29, 2018 | 455.66 | 471.28 | 453.27 | 471.28 | 69,630 | +13.97(+3.05%) |
Aug 28, 2018 | 465.03 | 466.87 | 453.82 | 457.31 | 64,542 | -6.43(-1.39%) |
Aug 27, 2018 | 465.40 | 476.06 | 462.82 | 463.74 | 118,661 | +22.61(+5.13%) |
Aug 24, 2018 | 435.44 | 444.44 | 433.60 | 441.13 | 110,273 | +18.75(+4.44%) |
Aug 23, 2018 | 433.05 | 437.09 | 419.08 | 422.39 | 94,877 | -23.34(-5.24%) |
Aug 22, 2018 | 442.97 | 450.33 | 441.32 | 445.73 | 91,543 | +8.82(+2.02%) |
Aug 21, 2018 | 427.90 | 438.75 | 427.90 | 436.91 | 96,697 | +22.98(+5.55%) |
Aug 20, 2018 | 408.97 | 414.67 | 406.95 | 413.93 | 83,157 | +4.60(+1.12%) |
Aug 17, 2018 | 382.87 | 413.38 | 380.85 | 409.34 | 156,392 | +14.15(+3.58%) |
Aug 16, 2018 | 395.92 | 404.37 | 392.61 | 395.18 | 88,341 | +12.13(+3.17%) |
Aug 15, 2018 | 376.80 | 385.63 | 366.88 | 383.05 | 188,037 | -45.40(-10.60%) |
Aug 14, 2018 | 419.08 | 430.66 | 417.24 | 428.45 | 87,507 | -3.12(-0.72%) |
Aug 13, 2018 | 440.95 | 444.81 | 429.00 | 431.58 | 90,383 | -19.85(-4.40%) |
Aug 10, 2018 | 448.86 | 454.19 | 441.87 | 451.43 | 64,105 | -16.18(-3.46%) |
Aug 09, 2018 | 469.26 | 477.71 | 466.13 | 467.60 | 64,603 | +17.28(+3.84%) |
Aug 08, 2018 | 442.61 | 450.33 | 435.81 | 450.33 | 44,521 | -2.57(-0.57%) |
Aug 07, 2018 | 453.27 | 458.60 | 451.25 | 452.90 | 77,521 | +26.28(+6.16%) |
Aug 06, 2018 | 422.57 | 428.27 | 418.89 | 426.62 | 44,633 | -6.80(-1.57%) |
Aug 03, 2018 | 429.00 | 436.17 | 426.62 | 433.42 | 57,185 | +1.10(+0.26%) |
Aug 02, 2018 | 418.34 | 434.33 | 415.40 | 432.31 | 109,262 | -19.12(-4.23%) |
Aug 01, 2018 | 453.08 | 457.31 | 442.24 | 451.43 | 77,730 | -30.88(-6.40%) |
Jul 31, 2018 | 471.28 | 486.90 | 466.32 | 482.31 | 78,509 | +10.84(+2.30%) |
Jul 30, 2018 | 476.98 | 480.84 | 467.97 | 471.46 | 42,228 | -4.23(-0.89%) |
Jul 27, 2018 | 478.08 | 482.86 | 467.05 | 475.69 | 57,843 | -3.68(-0.77%) |
Jul 26, 2018 | 476.98 | 482.86 | 472.57 | 479.37 | 69,542 | -26.10(-5.16%) |
Jul 25, 2018 | 488.93 | 506.20 | 486.17 | 505.47 | 88,176 | +20.95(+4.32%) |
Jul 24, 2018 | 479.37 | 489.29 | 479.37 | 484.51 | 177,796 | +41.72(+9.42%) |
Jul 23, 2018 | 441.50 | 443.03 | 438.19 | 442.79 | 50,988 | -0.55(-0.12%) |
Jul 20, 2018 | 430.11 | 444.81 | 430.11 | 443.34 | 89,761 | +27.75(+6.68%) |
Jul 19, 2018 | 420.37 | 426.98 | 410.07 | 415.59 | 107,611 | -22.79(-5.20%) |
Jul 18, 2018 | 432.86 | 440.03 | 426.43 | 438.38 | 84,683 | -6.62(-1.49%) |
Jul 17, 2018 | 432.50 | 448.04 | 431.39 | 445.00 | 55,322 | -2.57(-0.58%) |
Jul 16, 2018 | 451.25 | 451.61 | 444.44 | 447.57 | 37,548 | -15.99(-3.45%) |
Jul 13, 2018 | 456.57 | 464.28 | 452.35 | 463.56 | 44,401 | -1.29(-0.28%) |
Jul 12, 2018 | 461.35 | 467.05 | 458.11 | 464.85 | 80,222 | +25.18(+5.73%) |
Jul 11, 2018 | 443.52 | 451.00 | 432.50 | 439.67 | 87,003 | -29.04(-6.20%) |
Jul 10, 2018 | 464.48 | 469.07 | 457.13 | 468.71 | 55,797 | -6.98(-1.47%) |
Jul 09, 2018 | 465.40 | 476.06 | 463.01 | 475.69 | 99,369 | +28.31(+6.33%) |
Jul 06, 2018 | 431.58 | 452.81 | 429.74 | 447.38 | 75,833 | +12.13(+2.79%) |
Jul 05, 2018 | 441.13 | 442.05 | 426.80 | 435.25 | 69,218 | -3.31(-0.75%) |
Jul 03, 2018 | 438.56 | 438.56 | 438.56 | 0 | -2.57(-0.58%) | |
Jul 02, 2018 | 442.05 | 446.10 | 430.84 | 441.13 | 83,140 | -25.73(-5.51%) |
Jun 29, 2018 | 474.96 | 463.47 | 466.87 | 94,300 | +17.83(+3.97%) | |
Jun 28, 2018 | 434.89 | 449.77 | 433.37 | 449.04 | 93,083 | +10.11(+2.30%) |
Jun 27, 2018 | 464.11 | 466.87 | 435.25 | 438.93 | 132,773 | -39.52(-8.26%) |
Jun 26, 2018 | 478.82 | 486.02 | 472.57 | 478.45 | 57,233 | -1.47(-0.31%) |
Jun 25, 2018 | 485.80 | 487.82 | 466.87 | 479.92 | 107,252 | -30.51(-5.98%) |
Jun 22, 2018 | 515.03 | 515.95 | 506.57 | 510.43 | 48,515 | +13.97(+2.81%) |
Jun 21, 2018 | 514.66 | 515.21 | 494.62 | 496.46 | 131,155 | -37.50(-7.02%) |
Jun 20, 2018 | 540.39 | 540.39 | 527.71 | 533.96 | 66,355 | -7.90(-1.46%) |
Jun 19, 2018 | 532.30 | 544.07 | 524.03 | 541.86 | 83,568 | -29.23(-5.12%) |
Jun 18, 2018 | 564.29 | 571.45 | 549.58 | 571.09 | 72,682 | -17.83(-3.03%) |
Jun 15, 2018 | 588.92 | 567.23 | 588.92 | 56,912 | -10.66(-1.78%) | |
Jun 14, 2018 | 606.56 | 609.32 | 596.82 | 599.58 | 31,110 | -6.25(-1.03%) |
Jun 13, 2018 | 620.35 | 625.68 | 600.31 | 605.83 | 33,551 | -28.67(-4.52%) |
Jun 12, 2018 | 639.83 | 639.83 | 623.65 | 634.50 | 23,245 | -1.29(-0.20%) |
Jun 11, 2018 | 634.50 | 640.75 | 633.21 | 635.79 | 25,430 | -5.15(-0.80%) |
Jun 08, 2018 | 633.95 | 647.00 | 629.54 | 640.93 | 28,084 | -14.71(-2.24%) |
Jun 07, 2018 | 671.81 | 673.65 | 644.61 | 655.64 | 58,733 | -9.74(-1.46%) |
Jun 06, 2018 | 666.12 | 644.42 | 665.38 | 46,316 | +26.47(+4.14%) | |
Jun 05, 2018 | 640.75 | 642.96 | 632.11 | 638.91 | 30,689 | +4.23(+0.67%) |
Jun 04, 2018 | 629.54 | 637.99 | 628.99 | 634.68 | 50,858 | +26.10(+4.29%) |
Jun 01, 2018 | 597.19 | 613.36 | 597.19 | 608.58 | 44,678 | +22.24(+3.79%) |
May 31, 2018 | 583.77 | 597.19 | 578.25 | 586.34 | 55,383 | +11.40(+1.98%) |
May 30, 2018 | 563.55 | 578.99 | 557.85 | 574.95 | 59,131 | +8.64(+1.53%) |
May 29, 2018 | 588.18 | 590.20 | 557.49 | 566.31 | 79,722 | -38.41(-6.35%) |
May 25, 2018 | 604.72 | 604.72 | 604.72 | 0 | -5.70(-0.93%) | |
May 24, 2018 | 611.71 | 614.65 | 591.30 | 610.42 | 53,697 | -10.66(-1.72%) |
May 23, 2018 | 605.64 | 623.10 | 601.78 | 621.08 | 42,706 | -20.22(-3.15%) |
May 22, 2018 | 650.31 | 662.09 | 639.46 | 641.30 | 30,001 | -9.56(-1.47%) |
May 21, 2018 | 652.51 | 657.11 | 644.24 | 650.86 | 37,606 | +14.52(+2.28%) |
May 18, 2018 | 639.28 | 640.01 | 630.27 | 636.34 | 19,564 | +3.31(+0.52%) |
May 17, 2018 | 643.69 | 649.94 | 628.62 | 633.03 | 30,750 | -33.27(-4.99%) |
May 16, 2018 | 651.78 | 669.61 | 650.31 | 666.30 | 30,171 | +32.53(+5.13%) |
May 15, 2018 | 638.18 | 639.46 | 625.13 | 633.76 | 46,870 | -34.56(-5.17%) |
May 14, 2018 | 674.39 | 680.08 | 665.38 | 668.32 | 43,738 | +19.85(+3.06%) |
May 11, 2018 | 651.59 | 653.98 | 641.87 | 648.47 | 34,512 | +4.23(+0.66%) |
May 10, 2018 | 627.70 | 649.20 | 626.78 | 644.24 | 56,120 | +23.53(+3.79%) |
May 09, 2018 | 619.43 | 622.74 | 606.93 | 620.71 | 41,240 | +18.20(+3.02%) |
May 08, 2018 | 604.17 | 605.46 | 589.65 | 602.52 | 45,773 | +22.98(+3.96%) |
May 07, 2018 | 578.07 | 586.71 | 575.50 | 579.54 | 49,568 | -8.64(-1.47%) |
May 04, 2018 | 562.82 | 596.27 | 559.45 | 588.18 | 46,131 | +3.49(+0.60%) |
May 03, 2018 | 578.07 | 590.94 | 554.18 | 584.69 | 119,707 | -11.21(-1.88%) |
May 02, 2018 | 609.13 | 610.26 | 593.14 | 595.90 | 28,604 | -5.51(-0.92%) |