Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 938.93 | 942.79 | 935.00 | 935.00 | 11,912 | +1.09(+0.12%) |
Apr 29, 2019 | 938.65 | 943.13 | 933.91 | 933.91 | 10,121 | -5.56(-0.59%) |
Apr 26, 2019 | 920.46 | 950.12 | 920.46 | 939.47 | 16,270 | +16.38(+1.77%) |
Apr 25, 2019 | 924.40 | 936.79 | 922.46 | 923.09 | 14,089 | -3.36(-0.36%) |
Apr 24, 2019 | 921.25 | 931.97 | 921.25 | 926.44 | 10,858 | +4.85(+0.53%) |
Apr 23, 2019 | 906.19 | 921.63 | 906.19 | 921.59 | 10,605 | +14.43(+1.59%) |
Apr 22, 2019 | 910.36 | 910.85 | 902.32 | 907.16 | 7,795 | -2.34(-0.26%) |
Apr 18, 2019 | 909.37 | 915.37 | 909.37 | 909.50 | 4,519 | +0.94(+0.10%) |
Apr 17, 2019 | 909.22 | 913.85 | 905.64 | 908.57 | 6,623 | +0.18(+0.02%) |
Apr 16, 2019 | 908.97 | 912.52 | 907.53 | 908.39 | 4,509 | +0.02(+0.00%) |
Apr 15, 2019 | 904.69 | 910.51 | 902.71 | 908.37 | 5,062 | -0.35(-0.04%) |
Apr 12, 2019 | 913.00 | 913.00 | 904.04 | 908.72 | 7,934 | -0.27(-0.03%) |
Apr 11, 2019 | 909.71 | 909.98 | 907.21 | 908.99 | 4,115 | +1.05(+0.12%) |
Apr 10, 2019 | 911.05 | 911.96 | 905.99 | 907.93 | 11,179 | -1.53(-0.17%) |
Apr 09, 2019 | 917.01 | 917.01 | 908.57 | 909.47 | 7,992 | -7.87(-0.86%) |
Apr 08, 2019 | 916.26 | 919.69 | 909.07 | 917.33 | 10,904 | +4.19(+0.46%) |
Apr 05, 2019 | 915.05 | 919.67 | 913.14 | 913.14 | 7,833 | -0.82(-0.09%) |
Apr 04, 2019 | 919.67 | 925.18 | 910.06 | 913.96 | 9,461 | -6.13(-0.67%) |
Apr 03, 2019 | 929.48 | 929.48 | 919.72 | 920.09 | 7,302 | -0.21(-0.02%) |
Apr 02, 2019 | 921.01 | 921.10 | 914.64 | 920.30 | 14,936 | -0.72(-0.08%) |
Apr 01, 2019 | 920.17 | 925.23 | 919.09 | 921.01 | 9,828 | -0.48(-0.05%) |
Mar 29, 2019 | 923.50 | 926.25 | 919.53 | 921.49 | 14,964 | +0.78(+0.08%) |
Mar 28, 2019 | 922.12 | 923.31 | 912.91 | 920.72 | 20,032 | +0.44(+0.05%) |
Mar 27, 2019 | 918.68 | 922.96 | 913.61 | 920.28 | 10,093 | +2.52(+0.27%) |
Mar 26, 2019 | 909.20 | 918.18 | 908.80 | 917.76 | 8,191 | +3.09(+0.34%) |
Mar 25, 2019 | 921.77 | 924.31 | 911.27 | 914.67 | 13,169 | -7.37(-0.80%) |
Mar 22, 2019 | 910.06 | 926.28 | 910.06 | 922.04 | 8,034 | +8.29(+0.91%) |
Mar 21, 2019 | 910.06 | 917.75 | 910.06 | 913.75 | 7,040 | +3.68(+0.40%) |
Mar 20, 2019 | 918.03 | 921.03 | 904.71 | 910.06 | 8,254 | -11.06(-1.20%) |
Mar 19, 2019 | 921.22 | 925.75 | 915.79 | 921.12 | 15,997 | -0.98(-0.11%) |
Mar 18, 2019 | 918.04 | 922.10 | 917.03 | 922.10 | 10,698 | +7.06(+0.77%) |
Mar 15, 2019 | 915.63 | 918.03 | 913.05 | 915.04 | 18,680 | +0.52(+0.06%) |
Mar 14, 2019 | 907.32 | 915.65 | 907.32 | 914.52 | 12,192 | +6.51(+0.72%) |
Mar 13, 2019 | 903.05 | 909.06 | 899.23 | 908.01 | 11,170 | +4.76(+0.53%) |
Mar 12, 2019 | 903.11 | 903.25 | 898.63 | 903.25 | 12,827 | -0.26(-0.03%) |
Mar 11, 2019 | 915.16 | 916.52 | 901.27 | 903.50 | 11,479 | -11.54(-1.26%) |
Mar 08, 2019 | 928.70 | 929.56 | 915.04 | 915.04 | 7,440 | -17.58(-1.89%) |
Mar 07, 2019 | 947.87 | 947.87 | 932.62 | 932.62 | 11,442 | -16.71(-1.76%) |
Mar 06, 2019 | 948.26 | 956.31 | 948.26 | 949.34 | 9,776 | +0.49(+0.05%) |
Mar 05, 2019 | 941.89 | 949.85 | 940.77 | 948.85 | 10,686 | +8.94(+0.95%) |
Mar 04, 2019 | 940.31 | 942.08 | 935.50 | 939.91 | 12,338 | +7.01(+0.75%) |
Mar 01, 2019 | 937.72 | 939.54 | 932.89 | 932.89 | 11,059 | -1.43(-0.15%) |
Feb 28, 2019 | 928.26 | 937.72 | 928.26 | 934.33 | 12,362 | +4.67(+0.50%) |
Feb 27, 2019 | 917.27 | 935.72 | 917.27 | 929.66 | 13,601 | +10.22(+1.11%) |
Feb 26, 2019 | 913.94 | 921.02 | 913.94 | 919.44 | 8,281 | -0.24(-0.03%) |
Feb 25, 2019 | 922.00 | 924.03 | 919.67 | 919.67 | 5,649 | +3.57(+0.39%) |
Feb 22, 2019 | 909.11 | 918.91 | 909.11 | 916.11 | 7,842 | +7.03(+0.77%) |
Feb 21, 2019 | 906.49 | 909.62 | 906.09 | 909.07 | 6,906 | +2.10(+0.23%) |
Feb 20, 2019 | 904.75 | 908.57 | 902.11 | 906.97 | 7,858 | +7.02(+0.78%) |
Feb 19, 2019 | 897.54 | 903.23 | 895.73 | 899.95 | 5,476 | -1.16(-0.13%) |
Feb 15, 2019 | 898.13 | 906.49 | 898.13 | 901.12 | 14,880 | +5.51(+0.62%) |
Feb 14, 2019 | 895.15 | 897.14 | 893.66 | 895.61 | 13,673 | -3.03(-0.34%) |
Feb 13, 2019 | 910.40 | 912.54 | 896.14 | 898.64 | 11,040 | -11.77(-1.29%) |
Feb 12, 2019 | 920.97 | 923.99 | 910.41 | 910.41 | 16,422 | -7.67(-0.84%) |
Feb 11, 2019 | 898.38 | 920.00 | 898.38 | 918.07 | 15,332 | +16.76(+1.86%) |
Feb 08, 2019 | 898.23 | 905.93 | 898.23 | 901.32 | 8,244 | +2.83(+0.31%) |
Feb 07, 2019 | 885.20 | 905.09 | 884.64 | 898.49 | 16,658 | +9.96(+1.12%) |
Feb 06, 2019 | 885.16 | 893.11 | 881.72 | 888.53 | 16,554 | -0.33(-0.04%) |
Feb 05, 2019 | 895.77 | 896.92 | 884.14 | 888.86 | 16,540 | -7.13(-0.80%) |
Feb 04, 2019 | 891.11 | 895.99 | 885.51 | 895.99 | 9,754 | +5.82(+0.65%) |
Feb 01, 2019 | 888.09 | 890.17 | 880.30 | 890.17 | 10,154 | +1.41(+0.16%) |
Jan 31, 2019 | 883.33 | 888.82 | 880.34 | 888.76 | 13,600 | +4.16(+0.47%) |
Jan 30, 2019 | 886.20 | 892.28 | 882.96 | 884.61 | 16,289 | -0.02(-0.00%) |
Jan 29, 2019 | 890.84 | 895.62 | 884.62 | 884.62 | 10,179 | -9.53(-1.07%) |
Jan 28, 2019 | 886.16 | 894.15 | 884.46 | 894.15 | 5,659 | +2.42(+0.27%) |
Jan 25, 2019 | 887.26 | 895.15 | 885.20 | 891.74 | 10,456 | +4.39(+0.49%) |
Jan 24, 2019 | 887.19 | 894.15 | 885.11 | 887.35 | 6,898 | -1.44(-0.16%) |
Jan 23, 2019 | 877.50 | 889.18 | 877.50 | 888.79 | 13,927 | +8.80(+1.00%) |
Jan 22, 2019 | 885.52 | 887.34 | 875.26 | 879.99 | 6,777 | -7.20(-0.81%) |
Jan 18, 2019 | 879.25 | 890.02 | 879.24 | 887.19 | 15,785 | +11.21(+1.28%) |
Jan 17, 2019 | 879.24 | 883.52 | 873.76 | 875.98 | 16,102 | -7.46(-0.84%) |
Jan 16, 2019 | 879.24 | 883.44 | 875.85 | 883.44 | 10,157 | +2.06(+0.23%) |
Jan 15, 2019 | 887.20 | 887.88 | 868.69 | 881.38 | 10,829 | -3.11(-0.35%) |
Jan 14, 2019 | 874.56 | 884.50 | 874.56 | 884.50 | 16,010 | +8.19(+0.93%) |
Jan 11, 2019 | 868.63 | 878.44 | 867.30 | 876.31 | 14,176 | +6.03(+0.69%) |
Jan 10, 2019 | 871.11 | 875.60 | 862.20 | 870.28 | 14,773 | -3.86(-0.44%) |
Jan 09, 2019 | 873.71 | 881.22 | 866.80 | 874.14 | 25,899 | +1.31(+0.15%) |
Jan 08, 2019 | 854.32 | 872.83 | 853.88 | 872.83 | 22,480 | +20.54(+2.41%) |
Jan 07, 2019 | 847.72 | 853.38 | 847.72 | 852.29 | 16,389 | +2.47(+0.29%) |
Jan 04, 2019 | 849.94 | 856.05 | 847.72 | 849.82 | 12,165 | +3.66(+0.43%) |
Jan 03, 2019 | 848.54 | 854.75 | 846.16 | 846.16 | 10,543 | -4.23(-0.50%) |
Jan 02, 2019 | 848.40 | 851.77 | 846.90 | 850.39 | 11,983 | -2.68(-0.31%) |
Dec 31, 2018 | 853.39 | 860.65 | 845.41 | 853.07 | 10,858 | +3.54(+0.42%) |
Dec 28, 2018 | 850.51 | 859.60 | 843.19 | 849.53 | 10,657 | -2.53(-0.30%) |
Dec 27, 2018 | 835.71 | 855.03 | 835.71 | 852.05 | 17,718 | +11.26(+1.34%) |
Dec 26, 2018 | 831.54 | 847.41 | 829.48 | 840.79 | 23,104 | +11.16(+1.35%) |
Dec 24, 2018 | 838.90 | 838.90 | 828.39 | 829.63 | 11,461 | -12.32(-1.46%) |
Dec 21, 2018 | 850.79 | 854.88 | 841.57 | 841.96 | 20,912 | +3.64(+0.43%) |
Dec 20, 2018 | 851.39 | 853.58 | 834.49 | 838.32 | 15,964 | -12.07(-1.42%) |
Dec 19, 2018 | 864.12 | 871.08 | 850.39 | 850.39 | 18,767 | -12.47(-1.45%) |
Dec 18, 2018 | 881.32 | 881.32 | 860.19 | 862.86 | 18,207 | -14.19(-1.62%) |
Dec 17, 2018 | 888.18 | 893.75 | 877.06 | 877.06 | 17,770 | -12.85(-1.44%) |
Dec 14, 2018 | 890.24 | 897.44 | 887.66 | 889.91 | 15,885 | -3.15(-0.35%) |
Dec 13, 2018 | 901.49 | 904.31 | 890.17 | 893.06 | 10,364 | -13.91(-1.53%) |
Dec 12, 2018 | 914.94 | 915.05 | 902.71 | 906.97 | 11,290 | -4.09(-0.45%) |
Dec 11, 2018 | 920.01 | 923.69 | 911.06 | 911.06 | 14,831 | -6.70(-0.73%) |
Dec 10, 2018 | 920.92 | 924.48 | 916.15 | 917.77 | 31,833 | -1.63(-0.18%) |
Dec 07, 2018 | 923.45 | 929.09 | 914.98 | 919.40 | 22,722 | +0.38(+0.04%) |
Dec 06, 2018 | 916.03 | 924.99 | 907.08 | 919.02 | 24,262 | -5.88(-0.64%) |
Dec 04, 2018 | 923.54 | 937.27 | 921.70 | 924.90 | 15,483 | -1.47(-0.16%) |
Dec 03, 2018 | 927.97 | 928.47 | 906.09 | 926.37 | 14,097 | +2.63(+0.28%) |
Nov 30, 2018 | 908.63 | 924.68 | 908.63 | 923.74 | 12,165 | +10.94(+1.20%) |
Nov 29, 2018 | 907.76 | 915.02 | 907.76 | 912.80 | 5,102 | +4.01(+0.44%) |
Nov 28, 2018 | 902.75 | 909.20 | 902.75 | 908.79 | 8,004 | +8.67(+0.96%) |
Nov 27, 2018 | 898.66 | 903.18 | 892.35 | 900.12 | 8,550 | +0.38(+0.04%) |
Nov 26, 2018 | 898.13 | 902.85 | 898.13 | 899.74 | 11,746 | +4.60(+0.51%) |
Nov 23, 2018 | 902.35 | 902.35 | 895.15 | 895.15 | 3,921 | -9.53(-1.05%) |
Nov 21, 2018 | 904.68 | 904.68 | 904.68 | 0 | -2.87(-0.32%) | |
Nov 20, 2018 | 899.67 | 914.89 | 897.09 | 907.55 | 12,939 | +5.87(+0.65%) |
Nov 19, 2018 | 893.65 | 905.09 | 893.65 | 901.68 | 18,692 | +8.05(+0.90%) |
Nov 16, 2018 | 892.98 | 894.90 | 891.26 | 893.64 | 6,334 | +0.91(+0.10%) |
Nov 15, 2018 | 878.86 | 895.15 | 878.86 | 892.73 | 11,938 | +12.21(+1.39%) |
Nov 14, 2018 | 882.50 | 888.68 | 877.25 | 880.52 | 14,405 | +2.25(+0.26%) |
Nov 13, 2018 | 874.81 | 882.76 | 874.26 | 878.27 | 7,147 | +4.22(+0.48%) |
Nov 12, 2018 | 877.49 | 878.36 | 871.28 | 874.05 | 9,676 | -4.72(-0.54%) |
Nov 09, 2018 | 893.16 | 899.66 | 878.78 | 878.78 | 10,154 | -13.65(-1.53%) |
Nov 08, 2018 | 879.63 | 898.13 | 879.63 | 892.42 | 9,476 | +10.03(+1.14%) |
Nov 07, 2018 | 883.14 | 888.61 | 879.08 | 882.39 | 18,818 | +2.06(+0.23%) |
Nov 06, 2018 | 873.39 | 884.86 | 873.39 | 880.33 | 15,578 | +3.01(+0.34%) |
Nov 05, 2018 | 872.77 | 885.20 | 872.77 | 877.32 | 9,770 | +5.92(+0.68%) |
Nov 02, 2018 | 876.26 | 877.25 | 869.29 | 871.40 | 12,366 | -1.06(-0.12%) |
Nov 01, 2018 | 877.74 | 885.35 | 869.46 | 872.46 | 27,731 | -9.43(-1.07%) |
Oct 31, 2018 | 870.68 | 889.68 | 870.68 | 881.89 | 12,945 | +8.01(+0.92%) |
Oct 30, 2018 | 868.29 | 878.12 | 866.23 | 873.88 | 7,581 | +2.22(+0.25%) |
Oct 29, 2018 | 869.59 | 875.26 | 863.53 | 871.67 | 16,176 | +1.60(+0.18%) |
Oct 26, 2018 | 869.20 | 873.38 | 862.08 | 870.06 | 5,730 | -1.01(-0.12%) |
Oct 25, 2018 | 869.39 | 881.94 | 863.72 | 871.08 | 12,066 | +5.96(+0.69%) |
Oct 24, 2018 | 873.11 | 873.11 | 865.12 | 865.12 | 8,452 | -7.65(-0.88%) |
Oct 23, 2018 | 876.09 | 880.22 | 870.68 | 872.77 | 11,994 | -6.41(-0.73%) |
Oct 22, 2018 | 880.23 | 886.98 | 875.26 | 879.18 | 16,573 | +0.70(+0.08%) |
Oct 19, 2018 | 872.21 | 878.49 | 863.82 | 878.49 | 13,372 | +8.26(+0.95%) |
Oct 18, 2018 | 874.26 | 875.26 | 870.23 | 870.23 | 10,165 | -6.54(-0.75%) |
Oct 17, 2018 | 865.25 | 880.21 | 853.38 | 876.77 | 16,655 | +8.05(+0.93%) |
Oct 16, 2018 | 859.50 | 869.34 | 856.37 | 868.72 | 14,859 | +9.21(+1.07%) |
Oct 15, 2018 | 859.99 | 861.33 | 857.56 | 859.51 | 12,074 | -5.40(-0.62%) |
Oct 12, 2018 | 881.41 | 881.41 | 851.88 | 864.91 | 19,304 | -12.90(-1.47%) |
Oct 11, 2018 | 892.16 | 903.11 | 877.81 | 877.81 | 9,664 | -19.65(-2.19%) |
Oct 10, 2018 | 909.46 | 912.33 | 897.47 | 897.47 | 8,503 | -13.60(-1.49%) |
Oct 09, 2018 | 914.17 | 915.84 | 908.51 | 911.06 | 6,112 | -3.96(-0.43%) |
Oct 08, 2018 | 912.06 | 915.02 | 907.88 | 915.02 | 4,339 | +0.43(+0.05%) |
Oct 05, 2018 | 917.37 | 917.37 | 911.91 | 914.59 | 2,513 | -3.43(-0.37%) |
Oct 04, 2018 | 918.72 | 922.28 | 913.18 | 918.02 | 3,970 | -5.72(-0.62%) |
Oct 03, 2018 | 926.85 | 932.45 | 919.66 | 923.74 | 16,304 | -1.85(-0.20%) |
Oct 02, 2018 | 921.12 | 926.95 | 918.51 | 925.59 | 14,323 | -2.51(-0.27%) |
Oct 01, 2018 | 934.09 | 936.92 | 922.94 | 928.10 | 14,207 | -2.73(-0.29%) |
Sep 28, 2018 | 920.70 | 936.52 | 920.70 | 930.83 | 20,611 | +8.67(+0.94%) |
Sep 27, 2018 | 924.99 | 931.34 | 921.61 | 922.15 | 18,001 | -5.13(-0.55%) |
Sep 26, 2018 | 936.23 | 936.98 | 926.54 | 927.28 | 9,443 | -9.80(-1.05%) |
Sep 25, 2018 | 939.94 | 946.37 | 934.73 | 937.08 | 10,008 | -9.70(-1.02%) |
Sep 24, 2018 | 944.73 | 951.81 | 939.91 | 946.78 | 15,194 | +3.80(+0.40%) |
Sep 21, 2018 | 958.95 | 959.80 | 941.10 | 942.98 | 34,787 | -14.57(-1.52%) |
Sep 20, 2018 | 953.11 | 957.55 | 952.46 | 957.55 | 18,643 | +5.92(+0.62%) |
Sep 19, 2018 | 950.85 | 956.81 | 947.86 | 951.63 | 29,531 | -1.57(-0.16%) |
Sep 18, 2018 | 955.05 | 957.80 | 948.81 | 953.20 | 21,111 | -1.70(-0.18%) |
Sep 17, 2018 | 975.32 | 975.32 | 951.85 | 954.90 | 26,050 | -18.83(-1.93%) |
Sep 14, 2018 | 936.92 | 975.60 | 936.92 | 973.73 | 16,488 | +37.68(+4.03%) |
Sep 13, 2018 | 928.47 | 938.92 | 928.47 | 936.05 | 13,846 | +8.14(+0.88%) |
Sep 12, 2018 | 929.96 | 929.96 | 922.60 | 927.91 | 12,600 | -1.96(-0.21%) |
Sep 11, 2018 | 923.45 | 940.00 | 923.45 | 929.87 | 11,469 | +4.22(+0.46%) |
Sep 10, 2018 | 922.50 | 932.35 | 921.91 | 925.65 | 7,779 | +2.25(+0.24%) |
Sep 07, 2018 | 916.08 | 924.05 | 916.08 | 923.40 | 5,429 | +5.59(+0.61%) |
Sep 06, 2018 | 912.54 | 919.92 | 912.54 | 917.82 | 4,519 | +5.24(+0.57%) |
Sep 05, 2018 | 921.74 | 922.75 | 912.28 | 912.57 | 7,690 | -4.62(-0.50%) |
Sep 04, 2018 | 916.23 | 922.51 | 913.54 | 917.20 | 9,251 | -5.75(-0.62%) |
Aug 31, 2018 | 922.95 | 922.95 | 922.95 | 0 | +3.75(+0.41%) | |
Aug 30, 2018 | 912.70 | 924.77 | 912.70 | 919.20 | 9,065 | +5.64(+0.62%) |
Aug 29, 2018 | 914.45 | 917.49 | 909.93 | 913.56 | 9,192 | -1.59(-0.17%) |
Aug 28, 2018 | 920.76 | 922.87 | 914.49 | 915.15 | 11,098 | -1.03(-0.11%) |
Aug 27, 2018 | 925.47 | 925.47 | 914.62 | 916.18 | 6,943 | -8.67(-0.94%) |
Aug 24, 2018 | 918.05 | 924.87 | 918.05 | 924.86 | 7,540 | +5.62(+0.61%) |
Aug 23, 2018 | 920.92 | 922.50 | 915.09 | 919.24 | 13,955 | -1.89(-0.21%) |
Aug 22, 2018 | 925.36 | 927.47 | 921.13 | 921.13 | 10,296 | -4.43(-0.48%) |
Aug 21, 2018 | 926.88 | 929.11 | 925.29 | 925.55 | 14,539 | -1.02(-0.11%) |
Aug 20, 2018 | 924.01 | 931.60 | 922.96 | 926.58 | 17,022 | +1.65(+0.18%) |
Aug 17, 2018 | 937.51 | 938.76 | 924.11 | 924.93 | 39,814 | -10.88(-1.16%) |
Aug 16, 2018 | 929.26 | 939.85 | 928.07 | 935.81 | 9,289 | +5.00(+0.54%) |
Aug 15, 2018 | 928.97 | 934.93 | 926.18 | 930.80 | 19,560 | -2.39(-0.26%) |
Aug 14, 2018 | 933.25 | 935.93 | 928.42 | 933.19 | 15,123 | -1.08(-0.12%) |
Aug 13, 2018 | 934.00 | 934.96 | 927.30 | 934.28 | 15,886 | -1.58(-0.17%) |
Aug 10, 2018 | 931.96 | 936.92 | 927.05 | 935.86 | 15,785 | -0.27(-0.03%) |
Aug 09, 2018 | 929.98 | 941.42 | 929.98 | 936.13 | 8,184 | +4.03(+0.43%) |
Aug 08, 2018 | 932.38 | 939.90 | 930.11 | 932.10 | 24,816 | -0.68(-0.07%) |
Aug 07, 2018 | 930.40 | 940.19 | 930.40 | 932.77 | 10,905 | +3.24(+0.35%) |
Aug 06, 2018 | 935.42 | 937.67 | 926.73 | 929.53 | 26,483 | -2.32(-0.25%) |
Aug 03, 2018 | 925.29 | 934.03 | 923.00 | 931.85 | 10,657 | +7.24(+0.78%) |
Aug 02, 2018 | 914.07 | 931.96 | 914.07 | 924.61 | 20,058 | +6.61(+0.72%) |
Aug 01, 2018 | 908.42 | 919.15 | 901.82 | 918.00 | 13,740 | +9.90(+1.09%) |
Jul 31, 2018 | 903.57 | 909.05 | 902.10 | 908.11 | 11,348 | +6.93(+0.77%) |
Jul 30, 2018 | 904.79 | 907.65 | 898.52 | 901.18 | 9,364 | -1.50(-0.17%) |
Jul 27, 2018 | 904.59 | 904.59 | 902.63 | 902.68 | 4,222 | -3.65(-0.40%) |
Jul 26, 2018 | 905.13 | 911.56 | 905.13 | 906.33 | 10,912 | +1.22(+0.14%) |
Jul 25, 2018 | 900.24 | 907.78 | 895.19 | 905.10 | 12,231 | +1.98(+0.22%) |
Jul 24, 2018 | 906.03 | 906.95 | 899.27 | 903.12 | 13,077 | -1.18(-0.13%) |
Jul 23, 2018 | 906.24 | 910.66 | 904.31 | 904.31 | 10,642 | -1.45(-0.16%) |
Jul 20, 2018 | 903.58 | 911.57 | 903.53 | 905.76 | 8,847 | +3.18(+0.35%) |
Jul 19, 2018 | 903.66 | 904.22 | 900.31 | 902.58 | 10,691 | -2.10(-0.23%) |
Jul 18, 2018 | 904.90 | 908.11 | 900.88 | 904.68 | 12,254 | +0.77(+0.08%) |
Jul 17, 2018 | 903.11 | 908.57 | 899.13 | 903.91 | 10,626 | -1.23(-0.14%) |
Jul 16, 2018 | 905.22 | 909.37 | 902.11 | 905.14 | 9,707 | -0.32(-0.04%) |
Jul 13, 2018 | 906.49 | 909.87 | 905.16 | 905.46 | 8,803 | -1.62(-0.18%) |
Jul 12, 2018 | 904.92 | 907.97 | 899.51 | 907.08 | 10,422 | +1.69(+0.19%) |
Jul 11, 2018 | 902.72 | 908.32 | 900.06 | 905.39 | 25,418 | -0.92(-0.10%) |
Jul 10, 2018 | 905.09 | 913.76 | 903.11 | 906.32 | 10,995 | -0.32(-0.04%) |
Jul 09, 2018 | 904.70 | 912.06 | 901.12 | 906.64 | 21,001 | +1.91(+0.21%) |
Jul 06, 2018 | 900.90 | 904.73 | 897.34 | 904.73 | 11,203 | +4.40(+0.49%) |
Jul 05, 2018 | 902.18 | 902.18 | 890.18 | 900.33 | 12,840 | +2.48(+0.28%) |
Jul 03, 2018 | 897.85 | 897.85 | 897.85 | 0 | -2.62(-0.29%) | |
Jul 02, 2018 | 899.25 | 900.47 | 895.64 | 900.47 | 14,421 | -1.25(-0.14%) |
Jun 29, 2018 | 896.37 | 909.96 | 896.12 | 901.72 | 39,680 | +5.60(+0.62%) |
Jun 28, 2018 | 890.67 | 899.68 | 887.25 | 896.12 | 27,278 | +4.70(+0.53%) |
Jun 27, 2018 | 906.57 | 911.61 | 889.18 | 891.42 | 20,459 | -15.15(-1.67%) |
Jun 26, 2018 | 905.02 | 908.48 | 900.85 | 906.57 | 19,317 | +3.05(+0.34%) |
Jun 25, 2018 | 907.60 | 908.13 | 898.20 | 903.51 | 21,136 | -6.77(-0.74%) |
Jun 22, 2018 | 898.47 | 912.06 | 891.62 | 910.29 | 63,567 | +14.03(+1.57%) |
Jun 21, 2018 | 912.84 | 912.85 | 892.51 | 896.25 | 50,032 | -16.80(-1.84%) |
Jun 20, 2018 | 921.31 | 921.31 | 909.99 | 913.05 | 21,432 | -7.53(-0.82%) |
Jun 19, 2018 | 908.60 | 928.67 | 908.60 | 920.58 | 44,705 | +9.04(+0.99%) |
Jun 18, 2018 | 900.49 | 914.63 | 900.12 | 911.54 | 45,187 | +8.31(+0.92%) |
Jun 15, 2018 | 907.74 | 896.48 | 903.23 | 30,018 | -1.87(-0.21%) | |
Jun 14, 2018 | 905.19 | 906.66 | 899.92 | 905.09 | 31,522 | +0.89(+0.10%) |
Jun 13, 2018 | 900.17 | 909.09 | 896.44 | 904.21 | 45,576 | +3.09(+0.34%) |
Jun 12, 2018 | 898.83 | 902.81 | 892.08 | 901.12 | 54,170 | +2.78(+0.31%) |
Jun 11, 2018 | 907.19 | 910.80 | 896.20 | 898.33 | 42,704 | -10.67(-1.17%) |
Jun 08, 2018 | 903.29 | 915.25 | 903.29 | 909.00 | 22,798 | +4.01(+0.44%) |
Jun 07, 2018 | 902.08 | 908.09 | 901.12 | 905.00 | 19,504 | +1.21(+0.13%) |
Jun 06, 2018 | 905.77 | 903.78 | 17,625 | +6.32(+0.70%) | ||
Jun 05, 2018 | 896.84 | 898.75 | 889.06 | 897.47 | 27,115 | +0.04(+0.00%) |
Jun 04, 2018 | 902.11 | 903.28 | 894.35 | 897.43 | 27,650 | -2.10(-0.23%) |
Jun 01, 2018 | 902.10 | 905.67 | 898.50 | 899.52 | 17,257 | +2.31(+0.26%) |
May 31, 2018 | 901.13 | 904.42 | 895.39 | 897.22 | 23,994 | -6.75(-0.75%) |
May 30, 2018 | 901.26 | 909.42 | 900.93 | 903.97 | 34,237 | +4.11(+0.46%) |
May 29, 2018 | 897.63 | 903.61 | 894.15 | 899.86 | 36,455 | -2.23(-0.25%) |
May 25, 2018 | 902.09 | 902.09 | 902.09 | 0 | +2.87(+0.32%) | |
May 24, 2018 | 892.94 | 899.86 | 887.66 | 899.23 | 31,786 | +7.61(+0.85%) |
May 23, 2018 | 887.17 | 893.02 | 886.24 | 891.62 | 32,721 | +1.45(+0.16%) |
May 22, 2018 | 885.95 | 892.76 | 884.33 | 890.16 | 26,040 | +4.19(+0.47%) |
May 21, 2018 | 878.44 | 888.62 | 875.78 | 885.98 | 40,382 | +9.23(+1.05%) |
May 18, 2018 | 879.33 | 881.22 | 874.36 | 876.75 | 54,922 | -0.85(-0.10%) |
May 17, 2018 | 877.76 | 881.93 | 870.28 | 877.60 | 52,419 | -2.45(-0.28%) |
May 16, 2018 | 887.05 | 887.05 | 877.22 | 880.05 | 62,365 | -7.49(-0.84%) |
May 15, 2018 | 887.09 | 890.16 | 882.93 | 887.54 | 43,851 | -0.40(-0.04%) |
May 14, 2018 | 880.23 | 894.28 | 880.23 | 887.94 | 56,617 | +7.71(+0.88%) |
May 11, 2018 | 872.91 | 880.98 | 871.57 | 880.23 | 30,379 | +7.46(+0.85%) |
May 10, 2018 | 870.28 | 874.05 | 867.48 | 872.77 | 29,481 | +1.49(+0.17%) |
May 09, 2018 | 867.48 | 874.91 | 864.79 | 871.28 | 38,182 | +1.99(+0.23%) |
May 08, 2018 | 862.82 | 876.25 | 862.82 | 869.29 | 84,837 | +9.95(+1.16%) |
May 07, 2018 | 854.63 | 863.93 | 853.38 | 859.34 | 123,574 | +3.83(+0.45%) |
May 04, 2018 | 861.60 | 865.30 | 853.60 | 855.51 | 117,101 | -7.31(-0.85%) |
May 03, 2018 | 859.63 | 864.53 | 859.34 | 862.82 | 68,222 | +0.50(+0.06%) |
May 02, 2018 | 861.61 | 863.82 | 859.84 | 862.33 | 100,823 | -0.53(-0.06%) |