Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 403.88 | 421.26 | 398.06 | 413.37 | 17,736 | +6.29(+1.55%) |
Jul 30, 2019 | 427.08 | 429.33 | 404.73 | 407.07 | 10,743 | -15.78(-3.73%) |
Jul 29, 2019 | 417.41 | 431.31 | 417.41 | 422.85 | 7,689 | +5.82(+1.40%) |
Jul 26, 2019 | 409.99 | 421.82 | 409.99 | 417.03 | 10,018 | +6.57(+1.60%) |
Jul 25, 2019 | 392.51 | 413.27 | 392.14 | 410.45 | 19,450 | +13.71(+3.46%) |
Jul 24, 2019 | 402.75 | 404.26 | 389.23 | 396.74 | 20,011 | -5.07(-1.26%) |
Jul 23, 2019 | 404.54 | 408.58 | 399.09 | 401.81 | 9,143 | -2.44(-0.60%) |
Jul 22, 2019 | 405.76 | 414.40 | 401.34 | 404.26 | 9,923 | -5.92(-1.44%) |
Jul 19, 2019 | 414.59 | 420.53 | 407.07 | 410.17 | 10,380 | -6.48(-1.56%) |
Jul 18, 2019 | 421.91 | 429.33 | 416.09 | 416.65 | 20,303 | +0.19(+0.05%) |
Jul 17, 2019 | 401.16 | 416.56 | 400.22 | 416.47 | 10,922 | +14.00(+3.48%) |
Jul 16, 2019 | 387.91 | 407.00 | 387.91 | 402.47 | 12,236 | +12.77(+3.28%) |
Jul 15, 2019 | 376.55 | 392.23 | 376.55 | 389.70 | 15,894 | +10.24(+2.70%) |
Jul 12, 2019 | 383.22 | 383.22 | 375.70 | 379.46 | 14,170 | -4.79(-1.25%) |
Jul 11, 2019 | 383.97 | 391.01 | 383.12 | 384.25 | 13,549 | -0.94(-0.24%) |
Jul 10, 2019 | 394.11 | 394.11 | 382.56 | 385.19 | 35,320 | -16.72(-4.16%) |
Jul 09, 2019 | 404.35 | 412.50 | 401.16 | 401.91 | 13,984 | -1.31(-0.33%) |
Jul 08, 2019 | 406.60 | 409.42 | 396.37 | 403.22 | 14,164 | -0.47(-0.12%) |
Jul 05, 2019 | 408.95 | 412.77 | 403.41 | 403.69 | 16,640 | -1.31(-0.32%) |
Jul 03, 2019 | 409.33 | 416.27 | 405.01 | 405.01 | 21,527 | -7.23(-1.75%) |
Jul 02, 2019 | 395.33 | 415.72 | 394.49 | 412.24 | 27,327 | +20.48(+5.23%) |
Jul 01, 2019 | 378.14 | 394.49 | 374.67 | 391.76 | 16,514 | -2.25(-0.57%) |
Jun 28, 2019 | 403.60 | 403.88 | 391.86 | 394.02 | 21,719 | -13.71(-3.36%) |
Jun 27, 2019 | 396.93 | 408.76 | 394.49 | 407.73 | 13,452 | +9.77(+2.45%) |
Jun 26, 2019 | 404.07 | 407.64 | 388.29 | 397.96 | 34,592 | -19.25(-4.62%) |
Jun 25, 2019 | 408.95 | 418.25 | 407.95 | 417.22 | 12,852 | +9.63(+2.36%) |
Jun 24, 2019 | 396.18 | 409.08 | 395.02 | 407.59 | 9,413 | +11.40(+2.88%) |
Jun 21, 2019 | 403.38 | 403.38 | 392.40 | 396.18 | 16,591 | -10.38(-2.55%) |
Jun 20, 2019 | 413.57 | 413.57 | 403.29 | 406.56 | 24,990 | -28.79(-6.61%) |
Jun 19, 2019 | 431.89 | 440.77 | 426.47 | 435.35 | 11,903 | +3.74(+0.87%) |
Jun 18, 2019 | 443.49 | 443.49 | 424.61 | 431.61 | 21,891 | -19.45(-4.31%) |
Jun 17, 2019 | 465.64 | 470.32 | 447.60 | 451.06 | 10,483 | -11.78(-2.54%) |
Jun 14, 2019 | 451.15 | 465.36 | 451.15 | 462.84 | 13,767 | +10.38(+2.29%) |
Jun 13, 2019 | 453.77 | 457.60 | 446.80 | 452.46 | 21,451 | -17.29(-3.68%) |
Jun 12, 2019 | 461.72 | 473.59 | 457.59 | 469.75 | 18,193 | +19.26(+4.27%) |
Jun 11, 2019 | 441.90 | 450.78 | 436.85 | 450.50 | 12,231 | -2.06(-0.45%) |
Jun 10, 2019 | 451.15 | 454.48 | 441.24 | 452.55 | 12,722 | -4.30(-0.94%) |
Jun 07, 2019 | 459.38 | 462.28 | 448.63 | 456.86 | 29,973 | -6.36(-1.37%) |
Jun 06, 2019 | 486.68 | 486.68 | 457.98 | 463.21 | 16,746 | -25.62(-5.24%) |
Jun 05, 2019 | 474.62 | 498.55 | 471.06 | 488.83 | 17,406 | +15.99(+3.38%) |
Jun 04, 2019 | 486.02 | 490.04 | 471.25 | 472.84 | 13,473 | -25.33(-5.09%) |
Jun 03, 2019 | 509.77 | 511.26 | 493.31 | 498.17 | 15,615 | -20.38(-3.93%) |
May 31, 2019 | 513.79 | 519.68 | 501.54 | 518.55 | 14,291 | +25.05(+5.08%) |
May 30, 2019 | 476.02 | 497.80 | 476.02 | 493.50 | 19,503 | +17.48(+3.67%) |
May 29, 2019 | 485.55 | 493.78 | 474.80 | 476.02 | 11,402 | +8.41(+1.80%) |
May 28, 2019 | 449.84 | 467.89 | 447.88 | 467.61 | 12,754 | +15.05(+3.33%) |
May 24, 2019 | 443.11 | 463.77 | 441.90 | 452.55 | 9,563 | -1.78(-0.39%) |
May 23, 2019 | 434.70 | 463.12 | 434.70 | 454.33 | 22,184 | +39.45(+9.51%) |
May 22, 2019 | 402.54 | 417.78 | 400.48 | 414.88 | 22,504 | +18.88(+4.77%) |
May 21, 2019 | 404.32 | 405.81 | 392.54 | 396.00 | 13,258 | -13.37(-3.27%) |
May 20, 2019 | 412.17 | 412.45 | 404.32 | 409.37 | 12,794 | -1.12(-0.27%) |
May 17, 2019 | 404.88 | 411.42 | 400.11 | 410.49 | 12,815 | +12.71(+3.20%) |
May 16, 2019 | 400.76 | 400.76 | 393.75 | 397.77 | 17,667 | -6.45(-1.60%) |
May 15, 2019 | 418.15 | 420.86 | 401.98 | 404.22 | 20,857 | -6.08(-1.48%) |
May 14, 2019 | 417.87 | 420.40 | 400.11 | 410.30 | 21,028 | -13.93(-3.28%) |
May 13, 2019 | 416.19 | 431.89 | 410.58 | 424.23 | 14,358 | +18.79(+4.63%) |
May 10, 2019 | 411.98 | 428.24 | 402.26 | 405.44 | 17,158 | -4.49(-1.09%) |
May 09, 2019 | 415.91 | 426.38 | 406.47 | 409.93 | 13,610 | -1.03(-0.25%) |
May 08, 2019 | 410.39 | 412.73 | 401.32 | 410.95 | 10,182 | +0.75(+0.18%) |
May 07, 2019 | 412.36 | 425.35 | 409.55 | 410.21 | 10,922 | +7.85(+1.95%) |
May 06, 2019 | 411.05 | 411.24 | 396.37 | 402.35 | 11,311 | +0.09(+0.02%) |
May 03, 2019 | 402.07 | 403.19 | 391.50 | 402.26 | 18,356 | -10.19(-2.47%) |
May 02, 2019 | 397.68 | 412.45 | 392.16 | 412.45 | 22,186 | +21.09(+5.39%) |
May 01, 2019 | 368.51 | 391.36 | 366.46 | 391.36 | 17,013 | +22.85(+6.20%) |
Apr 30, 2019 | 358.42 | 370.48 | 357.30 | 368.51 | 8,047 | +0.47(+0.13%) |
Apr 29, 2019 | 365.80 | 370.03 | 362.72 | 368.05 | 10,326 | +1.78(+0.48%) |
Apr 26, 2019 | 361.60 | 376.23 | 361.41 | 366.27 | 25,031 | +12.62(+3.57%) |
Apr 25, 2019 | 349.54 | 355.24 | 345.09 | 353.65 | 20,022 | +3.74(+1.07%) |
Apr 24, 2019 | 331.59 | 350.10 | 331.22 | 349.91 | 21,331 | +17.95(+5.41%) |
Apr 23, 2019 | 330.56 | 338.88 | 328.31 | 331.96 | 21,481 | +0.19(+0.06%) |
Apr 22, 2019 | 342.99 | 345.93 | 330.18 | 331.77 | 29,094 | -21.50(-6.09%) |
Apr 18, 2019 | 346.08 | 355.61 | 343.74 | 353.27 | 22,677 | +5.52(+1.59%) |
Apr 17, 2019 | 341.96 | 349.16 | 338.13 | 347.76 | 22,119 | +1.12(+0.32%) |
Apr 16, 2019 | 350.28 | 353.37 | 344.86 | 346.64 | 18,683 | -6.73(-1.90%) |
Apr 15, 2019 | 348.69 | 354.86 | 345.89 | 353.37 | 17,134 | +6.64(+1.91%) |
Apr 12, 2019 | 335.98 | 349.35 | 334.20 | 346.73 | 27,149 | -2.71(-0.78%) |
Apr 11, 2019 | 352.06 | 357.57 | 342.43 | 349.44 | 32,551 | +0.19(+0.05%) |
Apr 10, 2019 | 351.59 | 352.81 | 345.42 | 349.25 | 23,510 | -4.77(-1.35%) |
Apr 09, 2019 | 346.82 | 357.11 | 345.67 | 354.02 | 34,168 | +12.53(+3.67%) |
Apr 08, 2019 | 344.11 | 345.79 | 336.45 | 341.50 | 22,068 | -4.77(-1.38%) |
Apr 05, 2019 | 361.97 | 362.16 | 344.95 | 346.26 | 42,392 | -18.98(-5.20%) |
Apr 04, 2019 | 373.65 | 379.13 | 364.58 | 365.24 | 24,642 | -9.07(-2.42%) |
Apr 03, 2019 | 360.94 | 377.95 | 358.60 | 374.31 | 31,949 | +10.94(+3.01%) |
Apr 02, 2019 | 354.30 | 366.27 | 352.90 | 363.37 | 20,716 | +7.76(+2.18%) |
Apr 01, 2019 | 363.84 | 364.98 | 354.12 | 355.61 | 26,693 | -15.14(-4.08%) |
Mar 29, 2019 | 358.32 | 374.31 | 355.80 | 370.76 | 16,302 | +2.06(+0.56%) |
Mar 28, 2019 | 378.24 | 378.68 | 367.86 | 368.70 | 24,544 | -4.11(-1.10%) |
Mar 27, 2019 | 365.52 | 380.95 | 361.60 | 372.81 | 19,769 | +7.57(+2.07%) |
Mar 26, 2019 | 369.17 | 371.32 | 357.86 | 365.24 | 24,905 | -16.08(-4.22%) |
Mar 25, 2019 | 387.96 | 392.35 | 379.45 | 381.32 | 16,915 | -0.56(-0.15%) |
Mar 22, 2019 | 362.53 | 385.99 | 361.41 | 381.88 | 45,366 | +28.70(+8.13%) |
Mar 21, 2019 | 365.62 | 365.62 | 351.50 | 353.18 | 25,106 | -7.95(-2.20%) |
Mar 20, 2019 | 371.78 | 374.78 | 351.22 | 361.13 | 30,233 | -9.82(-2.65%) |
Mar 19, 2019 | 360.75 | 374.87 | 356.61 | 370.94 | 48,736 | +3.45(+0.94%) |
Mar 18, 2019 | 382.11 | 382.11 | 365.54 | 367.50 | 29,564 | -15.73(-4.10%) |
Mar 15, 2019 | 385.83 | 387.04 | 380.52 | 383.22 | 23,296 | +0.37(+0.10%) |
Mar 14, 2019 | 383.22 | 383.41 | 376.99 | 382.85 | 13,449 | -0.93(-0.24%) |
Mar 13, 2019 | 387.50 | 392.25 | 383.22 | 383.78 | 19,783 | -12.38(-3.12%) |
Mar 12, 2019 | 400.25 | 400.25 | 389.37 | 396.16 | 12,423 | -7.35(-1.82%) |
Mar 11, 2019 | 414.12 | 415.05 | 400.72 | 403.51 | 15,143 | -19.91(-4.70%) |
Mar 08, 2019 | 419.33 | 434.22 | 419.33 | 423.43 | 17,386 | +22.80(+5.69%) |
Mar 07, 2019 | 392.44 | 404.81 | 391.79 | 400.63 | 14,477 | +7.82(+1.99%) |
Mar 06, 2019 | 385.08 | 398.81 | 385.08 | 392.81 | 17,060 | +14.24(+3.76%) |
Mar 05, 2019 | 373.64 | 386.20 | 373.64 | 378.57 | 12,511 | +3.72(+0.99%) |
Mar 04, 2019 | 372.34 | 391.88 | 370.38 | 374.85 | 19,602 | -2.14(-0.57%) |
Mar 01, 2019 | 391.79 | 391.79 | 376.62 | 376.99 | 25,950 | -21.78(-5.46%) |
Feb 28, 2019 | 386.67 | 405.53 | 386.11 | 398.76 | 16,247 | +11.82(+3.05%) |
Feb 27, 2019 | 385.46 | 392.25 | 374.75 | 386.95 | 20,995 | -4.28(-1.09%) |
Feb 26, 2019 | 388.34 | 391.68 | 381.08 | 391.23 | 14,459 | +3.81(+0.98%) |
Feb 25, 2019 | 394.30 | 394.30 | 383.78 | 387.41 | 14,788 | -1.95(-0.50%) |
Feb 22, 2019 | 383.97 | 395.14 | 380.99 | 389.37 | 9,423 | -3.26(-0.83%) |
Feb 21, 2019 | 377.73 | 396.44 | 376.90 | 392.62 | 20,667 | +17.59(+4.69%) |
Feb 20, 2019 | 381.36 | 381.36 | 369.45 | 375.03 | 23,161 | -4.10(-1.08%) |
Feb 19, 2019 | 389.55 | 390.30 | 375.55 | 379.13 | 16,996 | -4.19(-1.09%) |
Feb 15, 2019 | 391.23 | 392.34 | 382.29 | 383.32 | 16,666 | -18.89(-4.70%) |
Feb 14, 2019 | 409.93 | 412.17 | 393.27 | 402.21 | 21,496 | -4.28(-1.05%) |
Feb 13, 2019 | 417.00 | 417.55 | 396.35 | 406.49 | 28,323 | -16.10(-3.81%) |
Feb 12, 2019 | 420.45 | 428.41 | 415.42 | 422.59 | 16,001 | -16.19(-3.69%) |
Feb 11, 2019 | 448.09 | 454.88 | 436.92 | 438.78 | 17,445 | -6.14(-1.38%) |
Feb 08, 2019 | 443.81 | 466.98 | 439.81 | 444.92 | 18,590 | +6.24(+1.42%) |
Feb 07, 2019 | 418.96 | 449.95 | 415.98 | 438.69 | 58,047 | +27.36(+6.65%) |
Feb 06, 2019 | 407.33 | 412.72 | 405.56 | 411.33 | 38,459 | +8.65(+2.15%) |
Feb 05, 2019 | 405.28 | 408.07 | 400.63 | 402.67 | 12,987 | -1.58(-0.39%) |
Feb 04, 2019 | 414.12 | 424.36 | 403.88 | 404.25 | 17,952 | -2.42(-0.60%) |
Feb 01, 2019 | 417.94 | 419.24 | 399.42 | 406.68 | 30,367 | -23.17(-5.39%) |
Jan 31, 2019 | 435.06 | 438.87 | 423.61 | 429.85 | 24,993 | -8.10(-1.85%) |
Jan 30, 2019 | 447.06 | 455.10 | 433.48 | 437.94 | 16,638 | -18.61(-4.08%) |
Jan 29, 2019 | 454.51 | 457.49 | 447.44 | 456.56 | 10,559 | -4.65(-1.01%) |
Jan 28, 2019 | 464.09 | 474.61 | 459.81 | 461.21 | 17,302 | +13.96(+3.12%) |
Jan 25, 2019 | 455.35 | 455.35 | 438.69 | 447.25 | 42,832 | -17.03(-3.67%) |
Jan 24, 2019 | 475.26 | 480.84 | 451.92 | 464.28 | 28,618 | -8.47(-1.79%) |
Jan 23, 2019 | 452.65 | 483.36 | 451.81 | 472.75 | 34,492 | +14.52(+3.17%) |
Jan 22, 2019 | 444.37 | 460.93 | 441.48 | 458.23 | 37,500 | +28.57(+6.65%) |
Jan 18, 2019 | 441.48 | 449.30 | 429.01 | 429.66 | 41,381 | -27.27(-5.97%) |
Jan 17, 2019 | 480.94 | 483.92 | 450.90 | 456.93 | 34,202 | -13.12(-2.79%) |
Jan 16, 2019 | 469.86 | 474.70 | 458.70 | 470.05 | 19,942 | +1.95(+0.42%) |
Jan 15, 2019 | 465.30 | 473.77 | 455.23 | 468.10 | 15,081 | -4.75(-1.00%) |
Jan 14, 2019 | 483.26 | 485.39 | 467.44 | 472.84 | 22,238 | +3.16(+0.67%) |
Jan 11, 2019 | 467.16 | 481.12 | 464.65 | 469.68 | 22,275 | +9.31(+2.02%) |
Jan 10, 2019 | 475.73 | 482.89 | 459.53 | 460.37 | 28,137 | -4.37(-0.94%) |
Jan 09, 2019 | 468.10 | 483.64 | 460.09 | 464.75 | 21,426 | -22.99(-4.71%) |
Jan 08, 2019 | 477.49 | 495.45 | 475.45 | 487.73 | 16,639 | -12.66(-2.53%) |
Jan 07, 2019 | 509.79 | 531.23 | 488.48 | 500.39 | 17,923 | -20.57(-3.95%) |
Jan 04, 2019 | 553.25 | 562.55 | 517.98 | 520.95 | 34,966 | -62.16(-10.66%) |
Jan 03, 2019 | 558.27 | 600.52 | 557.31 | 583.12 | 26,678 | +18.98(+3.37%) |
Jan 02, 2019 | 636.39 | 636.39 | 554.92 | 564.13 | 27,664 | -40.67(-6.72%) |
Dec 31, 2018 | 596.71 | 621.69 | 587.77 | 604.80 | 21,770 | -5.40(-0.88%) |
Dec 28, 2018 | 586.93 | 620.11 | 580.51 | 610.20 | 26,305 | +16.01(+2.69%) |
Dec 27, 2018 | 642.58 | 666.50 | 594.19 | 594.19 | 32,967 | -11.96(-1.97%) |
Dec 26, 2018 | 716.73 | 764.88 | 605.97 | 606.15 | 33,315 | -139.62(-18.72%) |
Dec 24, 2018 | 692.33 | 746.51 | 679.72 | 745.77 | 38,946 | +80.06(+12.03%) |
Dec 21, 2018 | 643.35 | 680.18 | 614.04 | 665.71 | 55,492 | +19.94(+3.09%) |
Dec 20, 2018 | 618.21 | 655.39 | 590.10 | 645.76 | 52,057 | +50.28(+8.44%) |
Dec 19, 2018 | 563.48 | 608.66 | 532.60 | 595.48 | 39,552 | +21.24(+3.70%) |
Dec 18, 2018 | 540.38 | 582.31 | 533.61 | 574.24 | 26,114 | +37.66(+7.02%) |
Dec 17, 2018 | 511.43 | 546.13 | 499.19 | 536.57 | 23,673 | +28.76(+5.66%) |
Dec 14, 2018 | 485.09 | 513.94 | 477.85 | 507.82 | 16,611 | +33.58(+7.08%) |
Dec 13, 2018 | 481.84 | 488.98 | 465.61 | 474.23 | 24,070 | -5.29(-1.10%) |
Dec 12, 2018 | 461.62 | 479.61 | 451.32 | 479.52 | 17,026 | -5.38(-1.11%) |
Dec 11, 2018 | 460.97 | 500.02 | 460.23 | 484.90 | 19,497 | -0.56(-0.11%) |
Dec 10, 2018 | 470.99 | 516.44 | 467.00 | 485.46 | 32,863 | +22.64(+4.89%) |
Dec 07, 2018 | 428.22 | 465.05 | 409.30 | 462.82 | 27,326 | +9.09(+2.00%) |
Dec 06, 2018 | 458.46 | 482.21 | 453.36 | 453.73 | 49,086 | +22.73(+5.27%) |
Dec 04, 2018 | 397.70 | 433.23 | 392.41 | 431.00 | 23,499 | +34.14(+8.60%) |
Dec 03, 2018 | 395.29 | 410.87 | 388.70 | 396.87 | 28,678 | -29.22(-6.86%) |
Nov 30, 2018 | 433.32 | 439.82 | 421.63 | 426.09 | 24,900 | +3.99(+0.95%) |
Nov 29, 2018 | 430.08 | 431.56 | 412.17 | 422.10 | 25,598 | -8.41(-1.95%) |
Nov 28, 2018 | 454.57 | 464.23 | 430.45 | 430.51 | 28,079 | -23.32(-5.14%) |
Nov 27, 2018 | 457.26 | 461.25 | 445.08 | 453.82 | 22,566 | +4.55(+1.01%) |
Nov 26, 2018 | 462.36 | 462.36 | 441.21 | 449.28 | 31,447 | -23.66(-5.00%) |
Nov 23, 2018 | 463.84 | 481.47 | 459.20 | 472.94 | 28,802 | +42.12(+9.78%) |
Nov 21, 2018 | 430.82 | 430.82 | 430.82 | 0 | -21.43(-4.74%) | |
Nov 20, 2018 | 428.22 | 461.34 | 424.79 | 452.25 | 39,828 | +40.82(+9.92%) |
Nov 19, 2018 | 418.39 | 422.10 | 406.88 | 411.43 | 24,267 | +1.67(+0.41%) |
Nov 16, 2018 | 420.98 | 424.51 | 406.88 | 409.76 | 93,770 | -15.31(-3.60%) |
Nov 15, 2018 | 450.86 | 465.61 | 424.69 | 425.07 | 41,394 | -21.71(-4.86%) |
Nov 14, 2018 | 422.56 | 457.91 | 417.83 | 446.77 | 38,929 | +1.58(+0.35%) |
Nov 13, 2018 | 417.46 | 450.02 | 412.26 | 445.20 | 47,450 | +29.78(+7.17%) |
Nov 12, 2018 | 382.67 | 417.00 | 378.12 | 415.42 | 41,878 | +25.05(+6.42%) |
Nov 09, 2018 | 401.50 | 410.22 | 382.95 | 390.37 | 55,072 | +1.58(+0.41%) |
Nov 08, 2018 | 370.24 | 392.04 | 361.06 | 388.79 | 56,970 | +23.56(+6.45%) |
Nov 07, 2018 | 368.76 | 381.19 | 361.06 | 365.23 | 43,201 | -18.18(-4.74%) |
Nov 06, 2018 | 386.85 | 396.87 | 380.91 | 383.41 | 26,001 | -3.90(-1.01%) |
Nov 05, 2018 | 395.19 | 396.40 | 384.34 | 387.31 | 48,029 | -20.13(-4.94%) |
Nov 02, 2018 | 393.71 | 420.61 | 383.97 | 407.44 | 70,174 | +1.11(+0.27%) |
Nov 01, 2018 | 413.56 | 426.27 | 399.83 | 406.33 | 69,832 | -9.93(-2.38%) |
Oct 31, 2018 | 412.82 | 417.46 | 394.55 | 416.25 | 49,938 | -8.16(-1.92%) |
Oct 30, 2018 | 458.93 | 458.93 | 420.71 | 424.42 | 50,053 | -31.36(-6.88%) |
Oct 29, 2018 | 422.10 | 472.10 | 421.73 | 455.77 | 40,333 | +24.21(+5.61%) |
Oct 26, 2018 | 432.21 | 451.88 | 416.81 | 431.56 | 55,568 | +9.93(+2.35%) |
Oct 25, 2018 | 419.69 | 430.63 | 408.00 | 421.63 | 58,581 | -15.03(-3.44%) |
Oct 24, 2018 | 385.55 | 437.59 | 384.81 | 436.66 | 48,224 | +45.27(+11.57%) |
Oct 23, 2018 | 378.87 | 405.58 | 376.27 | 391.39 | 65,923 | +29.22(+8.07%) |
Oct 22, 2018 | 351.31 | 368.48 | 349.37 | 362.17 | 46,210 | +11.69(+3.34%) |
Oct 19, 2018 | 344.73 | 351.22 | 335.64 | 350.48 | 24,997 | +9.09(+2.66%) |
Oct 18, 2018 | 346.40 | 347.60 | 332.11 | 341.39 | 27,365 | +4.64(+1.38%) |
Oct 17, 2018 | 333.13 | 344.17 | 329.70 | 336.75 | 31,869 | +7.33(+2.22%) |
Oct 16, 2018 | 335.27 | 338.98 | 328.31 | 329.42 | 34,349 | -8.91(-2.63%) |
Oct 15, 2018 | 329.51 | 338.33 | 326.64 | 338.33 | 29,326 | +8.16(+2.47%) |
Oct 12, 2018 | 320.52 | 344.73 | 319.96 | 330.16 | 58,457 | -2.88(-0.86%) |
Oct 11, 2018 | 310.22 | 338.88 | 309.20 | 333.04 | 99,181 | +29.04(+9.55%) |
Oct 10, 2018 | 275.89 | 305.21 | 273.76 | 304.00 | 117,920 | +28.94(+10.52%) |
Oct 09, 2018 | 281.27 | 283.96 | 269.77 | 275.06 | 53,433 | -8.12(-2.87%) |
Oct 08, 2018 | 288.98 | 292.22 | 282.20 | 283.18 | 34,897 | +0.24(+0.08%) |
Oct 05, 2018 | 282.85 | 287.86 | 279.98 | 282.94 | 33,944 | +0.65(+0.23%) |
Oct 04, 2018 | 282.30 | 287.21 | 276.73 | 282.30 | 74,456 | +3.99(+1.43%) |
Oct 03, 2018 | 282.85 | 284.43 | 276.45 | 278.31 | 53,224 | -6.96(-2.44%) |
Oct 02, 2018 | 285.17 | 291.76 | 282.94 | 285.26 | 43,917 | -1.02(-0.36%) |
Oct 01, 2018 | 295.84 | 296.86 | 283.50 | 286.28 | 62,706 | -12.99(-4.34%) |
Sep 28, 2018 | 299.74 | 301.50 | 290.09 | 299.27 | 46,448 | +2.60(+0.88%) |
Sep 27, 2018 | 292.50 | 298.99 | 292.31 | 296.67 | 30,518 | -0.56(-0.19%) |
Sep 26, 2018 | 292.22 | 298.30 | 289.25 | 297.23 | 53,696 | +8.26(+2.86%) |
Sep 25, 2018 | 288.70 | 289.68 | 284.71 | 288.98 | 65,340 | -4.81(-1.64%) |
Sep 24, 2018 | 300.36 | 300.36 | 290.18 | 293.79 | 50,552 | -13.79(-4.48%) |
Sep 21, 2018 | 309.80 | 314.66 | 304.34 | 307.58 | 40,957 | -6.11(-1.95%) |
Sep 20, 2018 | 309.43 | 314.52 | 306.09 | 313.69 | 33,933 | +0.46(+0.15%) |
Sep 19, 2018 | 315.17 | 316.27 | 309.71 | 313.23 | 26,078 | -3.24(-1.02%) |
Sep 18, 2018 | 316.74 | 316.74 | 310.08 | 316.46 | 32,897 | -6.48(-2.01%) |
Sep 17, 2018 | 322.30 | 324.98 | 316.45 | 322.94 | 26,264 | -1.57(-0.49%) |
Sep 14, 2018 | 329.61 | 329.98 | 320.72 | 324.52 | 28,035 | -5.18(-1.57%) |
Sep 13, 2018 | 330.90 | 337.48 | 327.65 | 329.70 | 27,183 | +0.00(+0.00%) |
Sep 12, 2018 | 327.20 | 329.91 | 319.70 | 329.70 | 25,234 | -5.28(-1.58%) |
Sep 11, 2018 | 345.34 | 348.21 | 328.96 | 334.98 | 30,401 | -9.81(-2.85%) |
Sep 10, 2018 | 340.71 | 344.97 | 335.25 | 344.79 | 11,880 | +0.56(+0.16%) |
Sep 07, 2018 | 350.80 | 358.39 | 342.29 | 344.23 | 25,594 | +0.19(+0.05%) |
Sep 06, 2018 | 329.24 | 346.45 | 327.02 | 344.05 | 29,161 | +18.42(+5.66%) |
Sep 05, 2018 | 328.40 | 338.59 | 325.18 | 325.63 | 22,381 | +1.02(+0.31%) |
Sep 04, 2018 | 318.13 | 328.13 | 317.13 | 324.61 | 27,620 | +2.13(+0.66%) |
Aug 31, 2018 | 322.48 | 322.48 | 322.48 | 0 | +7.59(+2.41%) | |
Aug 30, 2018 | 312.85 | 319.33 | 310.54 | 314.89 | 57,056 | +2.78(+0.89%) |
Aug 29, 2018 | 315.26 | 317.48 | 308.04 | 312.11 | 34,426 | -5.65(-1.78%) |
Aug 28, 2018 | 311.56 | 318.31 | 308.23 | 317.76 | 43,190 | +4.35(+1.39%) |
Aug 27, 2018 | 317.11 | 318.94 | 312.48 | 313.41 | 43,472 | -6.85(-2.14%) |
Aug 24, 2018 | 320.72 | 322.39 | 314.98 | 320.26 | 35,177 | -7.68(-2.34%) |
Aug 23, 2018 | 326.74 | 331.46 | 326.09 | 327.94 | 45,347 | +4.91(+1.52%) |
Aug 22, 2018 | 327.94 | 329.05 | 319.89 | 323.04 | 45,468 | -11.66(-3.48%) |
Aug 21, 2018 | 332.38 | 336.18 | 326.83 | 334.70 | 42,669 | -5.46(-1.61%) |
Aug 20, 2018 | 346.55 | 347.29 | 336.55 | 340.16 | 40,365 | -7.13(-2.05%) |
Aug 17, 2018 | 346.45 | 351.08 | 344.60 | 347.29 | 27,765 | -2.59(-0.74%) |
Aug 16, 2018 | 352.29 | 352.60 | 343.58 | 349.88 | 35,274 | -7.68(-2.15%) |
Aug 15, 2018 | 331.92 | 359.88 | 331.18 | 357.56 | 83,786 | +34.22(+10.58%) |
Aug 14, 2018 | 319.33 | 327.20 | 316.74 | 323.34 | 21,863 | -2.38(-0.73%) |
Aug 13, 2018 | 316.46 | 326.00 | 312.36 | 325.72 | 33,121 | +11.57(+3.68%) |
Aug 10, 2018 | 321.56 | 323.04 | 313.78 | 314.15 | 20,138 | -5.18(-1.62%) |
Aug 09, 2018 | 309.89 | 320.54 | 308.13 | 319.33 | 23,594 | +8.61(+2.77%) |
Aug 08, 2018 | 309.15 | 315.72 | 307.03 | 310.73 | 32,919 | +6.94(+2.29%) |
Aug 07, 2018 | 302.76 | 306.38 | 298.79 | 303.78 | 49,231 | -6.48(-2.09%) |
Aug 06, 2018 | 310.73 | 316.37 | 306.19 | 310.26 | 24,369 | -3.61(-1.15%) |
Aug 03, 2018 | 311.37 | 318.50 | 309.62 | 313.87 | 24,654 | +4.44(+1.44%) |
Aug 02, 2018 | 310.26 | 316.42 | 307.49 | 309.43 | 30,227 | +5.09(+1.67%) |