Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 280.18 | 285.44 | 278.60 | 282.37 | 71,834 | -1.43(-0.50%) |
Aug 29, 2019 | 288.17 | 289.37 | 281.24 | 283.80 | 135,642 | -10.84(-3.68%) |
Aug 28, 2019 | 304.28 | 306.06 | 294.11 | 294.64 | 76,282 | -6.10(-2.03%) |
Aug 27, 2019 | 293.13 | 303.68 | 290.97 | 300.74 | 89,872 | +4.44(+1.50%) |
Aug 26, 2019 | 298.48 | 304.35 | 296.15 | 296.30 | 77,924 | -9.11(-2.98%) |
Aug 23, 2019 | 290.12 | 309.93 | 284.40 | 305.41 | 185,755 | +19.50(+6.82%) |
Aug 22, 2019 | 286.21 | 292.60 | 283.12 | 285.91 | 51,978 | -3.31(-1.15%) |
Aug 21, 2019 | 287.94 | 291.03 | 287.64 | 289.22 | 40,585 | -4.97(-1.69%) |
Aug 20, 2019 | 288.39 | 294.42 | 286.96 | 294.19 | 94,139 | +8.58(+3.01%) |
Aug 19, 2019 | 283.35 | 287.86 | 282.37 | 285.61 | 102,843 | -8.43(-2.87%) |
Aug 16, 2019 | 302.25 | 302.25 | 292.00 | 294.04 | 81,688 | -14.01(-4.55%) |
Aug 15, 2019 | 311.66 | 314.29 | 304.73 | 308.04 | 83,138 | -6.85(-2.18%) |
Aug 14, 2019 | 303.83 | 315.50 | 299.99 | 314.90 | 174,687 | +25.68(+8.88%) |
Aug 13, 2019 | 300.59 | 302.10 | 285.08 | 289.22 | 149,787 | -8.96(-3.01%) |
Aug 12, 2019 | 291.93 | 300.74 | 290.12 | 298.18 | 136,007 | +13.48(+4.73%) |
Aug 09, 2019 | 285.45 | 291.40 | 281.54 | 284.70 | 114,106 | +3.09(+1.10%) |
Aug 08, 2019 | 291.48 | 294.34 | 281.24 | 281.61 | 134,590 | -15.74(-5.29%) |
Aug 07, 2019 | 310.75 | 316.78 | 294.19 | 297.35 | 189,723 | +1.73(+0.59%) |
Aug 06, 2019 | 303.00 | 308.83 | 294.79 | 295.62 | 69,162 | -13.93(-4.50%) |
Aug 05, 2019 | 297.43 | 317.76 | 297.12 | 309.55 | 176,032 | +26.73(+9.45%) |
Aug 02, 2019 | 281.61 | 291.63 | 279.05 | 282.82 | 141,650 | +3.09(+1.10%) |
Aug 01, 2019 | 267.83 | 281.54 | 263.69 | 279.73 | 113,392 | +11.30(+4.21%) |
Jul 31, 2019 | 263.32 | 272.80 | 261.66 | 268.44 | 91,525 | +4.82(+1.83%) |
Jul 30, 2019 | 266.10 | 268.66 | 263.32 | 263.62 | 53,506 | +0.83(+0.32%) |
Jul 29, 2019 | 260.23 | 263.28 | 258.20 | 262.79 | 50,434 | +3.46(+1.34%) |
Jul 26, 2019 | 265.05 | 265.32 | 258.65 | 259.33 | 60,506 | -7.08(-2.66%) |
Jul 25, 2019 | 262.04 | 267.99 | 262.04 | 266.40 | 76,907 | +4.52(+1.73%) |
Jul 24, 2019 | 269.12 | 270.32 | 261.66 | 261.89 | 61,156 | -5.42(-2.03%) |
Jul 23, 2019 | 273.86 | 273.86 | 267.16 | 267.31 | 77,418 | -8.21(-2.98%) |
Jul 22, 2019 | 275.82 | 278.23 | 273.63 | 275.51 | 70,323 | -1.21(-0.44%) |
Jul 19, 2019 | 269.57 | 277.02 | 267.99 | 276.72 | 61,582 | +6.02(+2.23%) |
Jul 18, 2019 | 277.62 | 278.23 | 269.47 | 270.70 | 49,852 | -5.27(-1.91%) |
Jul 17, 2019 | 271.82 | 276.42 | 270.62 | 275.97 | 80,317 | +5.35(+1.98%) |
Jul 16, 2019 | 268.14 | 271.82 | 267.31 | 270.62 | 67,933 | +2.18(+0.81%) |
Jul 15, 2019 | 264.67 | 269.57 | 264.30 | 268.44 | 51,691 | +2.41(+0.91%) |
Jul 12, 2019 | 267.83 | 270.24 | 265.50 | 266.03 | 53,905 | -3.01(-1.12%) |
Jul 11, 2019 | 268.89 | 271.60 | 268.29 | 269.04 | 67,164 | -1.88(-0.70%) |
Jul 10, 2019 | 269.57 | 272.20 | 266.18 | 270.92 | 84,543 | +0.53(+0.19%) |
Jul 09, 2019 | 276.42 | 277.70 | 269.57 | 270.39 | 60,275 | -3.31(-1.21%) |
Jul 08, 2019 | 274.61 | 275.44 | 272.13 | 273.71 | 54,525 | +3.09(+1.14%) |
Jul 05, 2019 | 272.88 | 276.95 | 269.87 | 270.62 | 112,991 | -1.13(-0.42%) |
Jul 03, 2019 | 277.40 | 277.70 | 271.75 | 271.75 | 65,659 | -7.53(-2.70%) |
Jul 02, 2019 | 283.05 | 283.42 | 278.38 | 279.28 | 108,384 | -2.71(-0.96%) |
Jul 01, 2019 | 281.61 | 285.98 | 278.68 | 281.99 | 97,042 | -8.21(-2.83%) |
Jun 28, 2019 | 290.35 | 294.64 | 288.43 | 290.20 | 91,649 | -8.74(-2.92%) |
Jun 27, 2019 | 304.20 | 304.20 | 298.18 | 298.93 | 31,195 | -7.53(-2.46%) |
Jun 26, 2019 | 299.69 | 306.84 | 298.93 | 306.46 | 35,540 | +4.14(+1.37%) |
Jun 25, 2019 | 296.67 | 303.07 | 295.54 | 302.32 | 54,429 | +6.02(+2.03%) |
Jun 24, 2019 | 292.91 | 296.67 | 290.27 | 296.30 | 44,214 | +3.39(+1.16%) |
Jun 21, 2019 | 289.14 | 293.29 | 286.51 | 292.91 | 39,384 | +5.27(+1.83%) |
Jun 20, 2019 | 288.39 | 295.92 | 286.88 | 287.64 | 67,495 | -6.78(-2.30%) |
Jun 19, 2019 | 294.79 | 295.54 | 291.40 | 294.42 | 39,797 | -1.13(-0.38%) |
Jun 18, 2019 | 298.18 | 300.06 | 291.78 | 295.54 | 44,226 | -6.78(-2.24%) |
Jun 17, 2019 | 298.18 | 302.70 | 295.54 | 302.32 | 34,233 | +4.14(+1.39%) |
Jun 14, 2019 | 298.93 | 303.45 | 295.92 | 298.18 | 34,335 | -1.88(-0.63%) |
Jun 13, 2019 | 299.31 | 303.45 | 297.48 | 300.06 | 28,133 | -1.51(-0.50%) |
Jun 12, 2019 | 300.06 | 303.75 | 297.05 | 301.57 | 43,764 | +4.14(+1.39%) |
Jun 11, 2019 | 292.16 | 300.81 | 291.03 | 297.43 | 48,995 | +1.13(+0.38%) |
Jun 10, 2019 | 296.30 | 297.05 | 291.40 | 296.30 | 70,982 | -5.27(-1.75%) |
Jun 07, 2019 | 304.20 | 304.58 | 297.43 | 301.57 | 73,627 | -1.88(-0.62%) |
Jun 06, 2019 | 306.09 | 310.98 | 301.19 | 303.45 | 62,060 | -4.52(-1.47%) |
Jun 05, 2019 | 314.75 | 320.39 | 307.21 | 307.97 | 83,147 | -10.17(-3.20%) |
Jun 04, 2019 | 329.05 | 333.57 | 317.76 | 318.13 | 80,654 | -21.84(-6.42%) |
Jun 03, 2019 | 340.72 | 346.37 | 333.95 | 339.97 | 75,993 | +0.00(+0.00%) |
May 31, 2019 | 341.85 | 343.36 | 334.70 | 339.97 | 100,701 | +9.41(+2.85%) |
May 30, 2019 | 326.79 | 334.32 | 322.65 | 330.56 | 55,030 | +1.88(+0.57%) |
May 29, 2019 | 331.69 | 336.58 | 327.55 | 328.68 | 94,732 | +3.76(+1.16%) |
May 28, 2019 | 318.13 | 324.91 | 313.62 | 324.91 | 44,378 | +6.78(+2.13%) |
May 24, 2019 | 318.51 | 321.90 | 315.88 | 318.13 | 36,723 | -5.27(-1.63%) |
May 23, 2019 | 320.77 | 329.43 | 319.64 | 323.40 | 68,312 | +11.67(+3.74%) |
May 22, 2019 | 312.86 | 314.37 | 309.47 | 311.73 | 41,063 | +1.13(+0.36%) |
May 21, 2019 | 313.24 | 314.37 | 309.85 | 310.60 | 32,274 | -7.91(-2.48%) |
May 20, 2019 | 320.39 | 321.52 | 313.99 | 318.51 | 53,518 | +2.63(+0.83%) |
May 17, 2019 | 318.51 | 318.83 | 309.10 | 315.88 | 48,043 | +4.89(+1.57%) |
May 16, 2019 | 317.76 | 318.13 | 306.09 | 310.98 | 48,100 | -10.54(-3.28%) |
May 15, 2019 | 328.30 | 329.81 | 317.00 | 321.52 | 59,721 | -0.38(-0.12%) |
May 14, 2019 | 327.55 | 328.68 | 315.12 | 321.90 | 68,654 | -8.66(-2.62%) |
May 13, 2019 | 324.53 | 333.19 | 323.40 | 330.56 | 114,531 | +21.08(+6.81%) |
May 10, 2019 | 318.51 | 326.98 | 306.84 | 309.47 | 76,281 | -6.40(-2.03%) |
May 09, 2019 | 322.27 | 328.30 | 314.37 | 315.88 | 102,514 | +1.13(+0.36%) |
May 08, 2019 | 315.12 | 316.25 | 306.84 | 314.75 | 63,308 | +1.88(+0.60%) |
May 07, 2019 | 304.96 | 319.26 | 303.45 | 312.86 | 126,488 | +14.68(+4.92%) |
May 06, 2019 | 307.97 | 309.47 | 295.92 | 298.18 | 57,780 | +3.39(+1.15%) |
May 03, 2019 | 298.93 | 299.87 | 293.66 | 294.79 | 32,747 | -7.15(-2.37%) |
May 02, 2019 | 301.94 | 307.59 | 297.43 | 301.94 | 57,872 | +0.00(+0.00%) |
May 01, 2019 | 293.66 | 302.32 | 292.91 | 301.94 | 51,494 | +6.40(+2.17%) |
Apr 30, 2019 | 298.56 | 302.13 | 294.42 | 295.54 | 43,891 | -3.01(-1.01%) |
Apr 29, 2019 | 303.07 | 303.45 | 295.75 | 298.56 | 56,780 | -6.02(-1.98%) |
Apr 26, 2019 | 312.11 | 313.24 | 304.20 | 304.58 | 35,360 | -7.15(-2.29%) |
Apr 25, 2019 | 315.50 | 318.89 | 309.10 | 311.73 | 37,659 | -1.51(-0.48%) |
Apr 24, 2019 | 315.12 | 317.00 | 310.60 | 313.24 | 41,050 | -0.38(-0.12%) |
Apr 23, 2019 | 320.77 | 321.52 | 312.49 | 313.62 | 48,189 | -6.78(-2.11%) |
Apr 22, 2019 | 319.26 | 323.40 | 318.89 | 320.39 | 36,225 | +2.63(+0.83%) |
Apr 18, 2019 | 316.25 | 319.64 | 315.49 | 317.76 | 60,288 | +1.13(+0.36%) |
Apr 17, 2019 | 313.99 | 321.33 | 312.49 | 316.63 | 67,728 | +0.75(+0.24%) |
Apr 16, 2019 | 318.51 | 320.02 | 315.12 | 315.88 | 59,524 | -4.14(-1.29%) |
Apr 15, 2019 | 315.88 | 322.27 | 315.12 | 320.02 | 58,427 | +4.52(+1.43%) |
Apr 12, 2019 | 318.89 | 323.78 | 314.75 | 315.50 | 106,271 | -13.93(-4.23%) |
Apr 11, 2019 | 330.56 | 333.95 | 326.79 | 329.43 | 52,923 | -2.64(-0.79%) |
Apr 10, 2019 | 335.45 | 337.71 | 331.69 | 332.06 | 45,065 | -4.89(-1.45%) |
Apr 09, 2019 | 332.82 | 339.22 | 332.82 | 336.96 | 73,582 | +6.40(+1.94%) |
Apr 08, 2019 | 333.57 | 334.70 | 329.99 | 330.56 | 50,412 | +0.00(+0.00%) |
Apr 05, 2019 | 330.56 | 332.82 | 329.05 | 330.56 | 48,907 | -1.88(-0.57%) |
Apr 04, 2019 | 334.32 | 336.20 | 330.93 | 332.44 | 66,308 | -2.26(-0.67%) |
Apr 03, 2019 | 332.44 | 338.09 | 330.18 | 334.70 | 71,388 | -3.01(-0.89%) |
Apr 02, 2019 | 339.59 | 341.85 | 335.83 | 337.71 | 66,759 | -0.75(-0.22%) |
Apr 01, 2019 | 349.38 | 349.76 | 337.33 | 338.46 | 74,204 | -17.32(-4.87%) |
Mar 29, 2019 | 354.28 | 359.85 | 352.39 | 355.78 | 53,913 | -3.39(-0.94%) |
Mar 28, 2019 | 367.08 | 369.71 | 358.79 | 359.17 | 75,357 | -8.28(-2.25%) |
Mar 27, 2019 | 364.82 | 373.48 | 361.43 | 367.45 | 85,320 | +3.39(+0.93%) |
Mar 26, 2019 | 368.96 | 373.10 | 363.69 | 364.06 | 63,242 | -12.05(-3.20%) |
Mar 25, 2019 | 375.36 | 381.76 | 368.96 | 376.11 | 118,005 | +2.64(+0.71%) |
Mar 22, 2019 | 356.91 | 376.11 | 355.41 | 373.48 | 202,690 | +22.96(+6.55%) |
Mar 21, 2019 | 360.30 | 362.56 | 347.50 | 350.51 | 85,041 | -5.65(-1.59%) |
Mar 20, 2019 | 343.36 | 356.91 | 342.98 | 356.16 | 89,262 | +14.68(+4.30%) |
Mar 19, 2019 | 332.82 | 344.49 | 331.31 | 341.48 | 61,528 | +5.18(+1.54%) |
Mar 18, 2019 | 340.80 | 340.80 | 332.92 | 336.30 | 57,673 | -5.25(-1.54%) |
Mar 15, 2019 | 346.06 | 346.43 | 338.27 | 341.55 | 55,036 | -4.88(-1.41%) |
Mar 14, 2019 | 349.81 | 350.66 | 344.18 | 346.43 | 36,133 | -3.38(-0.97%) |
Mar 13, 2019 | 353.56 | 355.07 | 345.50 | 349.81 | 59,566 | -7.13(-2.00%) |
Mar 12, 2019 | 358.44 | 358.73 | 353.94 | 356.94 | 55,158 | -2.63(-0.73%) |
Mar 11, 2019 | 370.45 | 371.21 | 359.57 | 359.57 | 89,383 | -13.89(-3.72%) |
Mar 08, 2019 | 383.59 | 385.47 | 372.71 | 373.46 | 93,926 | +0.00(+0.00%) |
Mar 07, 2019 | 365.95 | 377.59 | 365.20 | 373.46 | 148,024 | +9.76(+2.68%) |
Mar 06, 2019 | 357.32 | 364.82 | 355.82 | 363.70 | 76,530 | +6.76(+1.89%) |
Mar 05, 2019 | 355.07 | 362.20 | 354.69 | 356.94 | 45,236 | +1.88(+0.53%) |
Mar 04, 2019 | 347.56 | 364.07 | 344.18 | 355.07 | 76,831 | +4.88(+1.39%) |
Mar 01, 2019 | 348.69 | 355.44 | 343.81 | 350.19 | 72,668 | -4.50(-1.27%) |
Feb 28, 2019 | 354.32 | 355.25 | 349.81 | 354.69 | 38,726 | +0.00(+0.00%) |
Feb 27, 2019 | 359.57 | 360.32 | 353.56 | 354.69 | 36,378 | -1.88(-0.53%) |
Feb 26, 2019 | 358.82 | 360.32 | 352.06 | 356.57 | 41,800 | +1.13(+0.32%) |
Feb 25, 2019 | 350.94 | 356.19 | 346.81 | 355.44 | 51,385 | -0.75(-0.21%) |
Feb 22, 2019 | 355.82 | 359.95 | 354.69 | 356.19 | 39,743 | -2.25(-0.63%) |
Feb 21, 2019 | 356.57 | 362.76 | 355.07 | 358.44 | 63,191 | +3.75(+1.06%) |
Feb 20, 2019 | 358.07 | 360.32 | 354.32 | 354.69 | 34,654 | -2.25(-0.63%) |
Feb 19, 2019 | 362.57 | 365.20 | 355.07 | 356.94 | 37,651 | -2.25(-0.63%) |
Feb 15, 2019 | 369.33 | 369.33 | 358.82 | 359.19 | 88,017 | -16.89(-4.49%) |
Feb 14, 2019 | 373.83 | 382.09 | 369.33 | 376.08 | 46,430 | +7.88(+2.14%) |
Feb 13, 2019 | 367.45 | 368.58 | 361.45 | 368.20 | 41,997 | -4.13(-1.11%) |
Feb 12, 2019 | 376.84 | 377.21 | 369.33 | 372.33 | 52,418 | -10.88(-2.84%) |
Feb 11, 2019 | 383.97 | 386.97 | 381.34 | 383.22 | 31,236 | -3.75(-0.97%) |
Feb 08, 2019 | 389.97 | 399.36 | 386.59 | 386.97 | 69,122 | +2.25(+0.59%) |
Feb 07, 2019 | 382.84 | 392.60 | 380.96 | 384.72 | 86,098 | +7.13(+1.89%) |
Feb 06, 2019 | 376.84 | 381.34 | 374.58 | 377.59 | 37,878 | +3.00(+0.80%) |
Feb 05, 2019 | 374.58 | 380.59 | 374.21 | 374.58 | 36,864 | -1.13(-0.30%) |
Feb 04, 2019 | 382.47 | 387.35 | 375.71 | 375.71 | 37,130 | -6.00(-1.57%) |
Feb 01, 2019 | 386.59 | 387.72 | 379.46 | 381.71 | 51,641 | -6.01(-1.55%) |
Jan 31, 2019 | 392.22 | 395.98 | 386.22 | 387.72 | 46,722 | -0.38(-0.10%) |
Jan 30, 2019 | 391.47 | 398.61 | 381.71 | 388.10 | 61,350 | -8.63(-2.18%) |
Jan 29, 2019 | 393.35 | 400.11 | 392.60 | 396.73 | 38,215 | +2.25(+0.57%) |
Jan 28, 2019 | 399.73 | 403.11 | 393.73 | 394.48 | 55,870 | +2.25(+0.57%) |
Jan 25, 2019 | 396.35 | 398.23 | 387.72 | 392.22 | 69,641 | -12.39(-3.06%) |
Jan 24, 2019 | 412.12 | 412.87 | 401.23 | 404.61 | 47,864 | -4.13(-1.01%) |
Jan 23, 2019 | 404.99 | 419.62 | 401.61 | 408.74 | 69,486 | +0.00(+0.00%) |
Jan 22, 2019 | 406.11 | 415.50 | 400.86 | 408.74 | 100,767 | +10.51(+2.64%) |
Jan 18, 2019 | 409.49 | 413.99 | 396.73 | 398.23 | 99,122 | -16.51(-3.98%) |
Jan 17, 2019 | 426.00 | 429.01 | 410.62 | 414.74 | 72,917 | -6.76(-1.60%) |
Jan 16, 2019 | 429.76 | 432.76 | 415.50 | 421.50 | 85,908 | -20.64(-4.67%) |
Jan 15, 2019 | 458.66 | 459.41 | 439.89 | 442.14 | 70,945 | -11.63(-2.56%) |
Jan 14, 2019 | 469.17 | 471.42 | 450.40 | 453.78 | 62,112 | -4.50(-0.98%) |
Jan 11, 2019 | 466.17 | 471.04 | 456.78 | 458.28 | 61,489 | -1.13(-0.25%) |
Jan 10, 2019 | 474.05 | 476.30 | 457.53 | 459.41 | 94,626 | -5.25(-1.13%) |
Jan 09, 2019 | 468.42 | 476.67 | 460.91 | 464.66 | 53,293 | -7.88(-1.67%) |
Jan 08, 2019 | 468.79 | 487.18 | 466.69 | 472.55 | 77,880 | -7.88(-1.64%) |
Jan 07, 2019 | 489.06 | 492.44 | 468.42 | 480.43 | 41,496 | -7.13(-1.46%) |
Jan 04, 2019 | 514.21 | 514.96 | 481.55 | 487.56 | 117,961 | -48.04(-8.97%) |
Jan 03, 2019 | 518.34 | 537.10 | 511.96 | 535.60 | 127,119 | +27.77(+5.47%) |
Jan 02, 2019 | 531.10 | 535.23 | 502.57 | 507.83 | 106,699 | -1.50(-0.29%) |
Dec 31, 2018 | 515.33 | 529.60 | 505.57 | 509.33 | 84,508 | -13.14(-2.51%) |
Dec 28, 2018 | 516.84 | 529.97 | 502.57 | 522.47 | 138,228 | -0.75(-0.14%) |
Dec 27, 2018 | 566.38 | 578.76 | 520.96 | 523.22 | 120,106 | -13.48(-2.51%) |
Dec 26, 2018 | 614.55 | 635.88 | 536.70 | 536.70 | 279,996 | -85.33(-13.72%) |
Dec 24, 2018 | 598.45 | 622.78 | 586.85 | 622.03 | 231,492 | +42.67(+7.36%) |
Dec 21, 2018 | 542.31 | 584.23 | 519.48 | 579.37 | 242,073 | +32.94(+6.03%) |
Dec 20, 2018 | 535.95 | 558.78 | 522.10 | 546.43 | 219,835 | +16.84(+3.18%) |
Dec 19, 2018 | 509.75 | 538.57 | 480.93 | 529.59 | 132,787 | +20.21(+3.97%) |
Dec 18, 2018 | 500.02 | 518.36 | 486.17 | 509.38 | 140,796 | +0.37(+0.07%) |
Dec 17, 2018 | 487.30 | 515.37 | 478.69 | 509.00 | 139,698 | +26.57(+5.51%) |
Dec 14, 2018 | 480.18 | 486.17 | 468.58 | 482.43 | 96,872 | +13.85(+2.96%) |
Dec 13, 2018 | 459.97 | 473.07 | 456.23 | 468.58 | 98,944 | +5.24(+1.13%) |
Dec 12, 2018 | 449.87 | 464.09 | 444.63 | 463.34 | 96,998 | -1.50(-0.32%) |
Dec 11, 2018 | 440.51 | 469.33 | 436.02 | 464.84 | 125,720 | +8.61(+1.89%) |
Dec 10, 2018 | 448.37 | 478.69 | 445.38 | 456.23 | 172,921 | +12.73(+2.87%) |
Dec 07, 2018 | 423.30 | 450.62 | 410.57 | 443.51 | 158,421 | +23.58(+5.62%) |
Dec 06, 2018 | 441.63 | 456.61 | 419.93 | 419.93 | 200,330 | +2.99(+0.72%) |
Dec 04, 2018 | 379.13 | 419.93 | 378.76 | 416.93 | 165,681 | +41.92(+11.18%) |
Dec 03, 2018 | 369.78 | 382.50 | 367.16 | 375.01 | 53,875 | -9.36(-2.43%) |
Nov 30, 2018 | 395.60 | 397.10 | 381.75 | 384.37 | 41,972 | -8.98(-2.28%) |
Nov 29, 2018 | 389.24 | 398.22 | 386.39 | 393.36 | 47,766 | +8.23(+2.14%) |
Nov 28, 2018 | 405.70 | 412.07 | 385.12 | 385.12 | 72,853 | -23.58(-5.77%) |
Nov 27, 2018 | 414.69 | 416.19 | 407.20 | 408.70 | 61,147 | -1.87(-0.46%) |
Nov 26, 2018 | 421.80 | 422.55 | 408.70 | 410.57 | 74,186 | -23.58(-5.43%) |
Nov 23, 2018 | 428.91 | 436.02 | 425.54 | 434.15 | 50,284 | +10.48(+2.47%) |
Nov 21, 2018 | 423.67 | 423.67 | 423.67 | 0 | -2.99(-0.70%) | |
Nov 20, 2018 | 418.43 | 431.16 | 416.56 | 426.66 | 100,395 | +21.71(+5.36%) |
Nov 19, 2018 | 398.22 | 413.19 | 394.10 | 404.96 | 103,710 | +7.86(+1.98%) |
Nov 16, 2018 | 403.09 | 409.07 | 391.86 | 397.10 | 89,118 | -2.25(-0.56%) |
Nov 15, 2018 | 417.68 | 425.54 | 397.10 | 399.34 | 177,214 | -13.10(-3.18%) |
Nov 14, 2018 | 392.61 | 422.92 | 389.61 | 412.44 | 121,179 | +13.10(+3.28%) |
Nov 13, 2018 | 401.21 | 403.46 | 389.99 | 399.34 | 59,357 | -4.87(-1.20%) |
Nov 12, 2018 | 385.50 | 405.70 | 383.25 | 404.21 | 87,375 | +20.21(+5.26%) |
Nov 09, 2018 | 379.88 | 390.74 | 377.26 | 384.00 | 65,541 | +8.98(+2.40%) |
Nov 08, 2018 | 381.38 | 383.25 | 372.02 | 375.01 | 48,936 | -2.62(-0.69%) |
Nov 07, 2018 | 389.24 | 395.23 | 376.51 | 377.63 | 99,843 | -18.71(-4.72%) |
Nov 06, 2018 | 404.96 | 404.96 | 395.60 | 396.35 | 32,515 | -5.99(-1.49%) |
Nov 05, 2018 | 416.56 | 416.56 | 398.03 | 402.34 | 52,524 | -14.22(-3.41%) |
Nov 02, 2018 | 403.83 | 427.41 | 401.21 | 416.56 | 81,626 | +3.37(+0.82%) |
Nov 01, 2018 | 415.44 | 422.92 | 411.32 | 413.19 | 62,240 | -7.49(-1.78%) |
Oct 31, 2018 | 426.66 | 426.66 | 404.58 | 420.68 | 108,836 | -16.47(-3.77%) |
Oct 30, 2018 | 450.62 | 454.73 | 435.65 | 437.14 | 122,949 | -16.84(-3.71%) |
Oct 29, 2018 | 443.88 | 469.70 | 429.28 | 453.99 | 219,036 | -4.49(-0.98%) |
Oct 26, 2018 | 452.86 | 471.20 | 445.00 | 458.48 | 200,332 | +21.71(+4.97%) |
Oct 25, 2018 | 453.24 | 457.73 | 427.41 | 436.77 | 91,691 | -25.82(-5.58%) |
Oct 24, 2018 | 433.40 | 464.46 | 433.40 | 462.59 | 87,969 | +28.82(+6.64%) |
Oct 23, 2018 | 449.50 | 457.35 | 427.79 | 433.77 | 112,244 | +6.74(+1.58%) |
Oct 22, 2018 | 406.08 | 427.04 | 403.83 | 427.04 | 59,007 | +18.71(+4.58%) |
Oct 19, 2018 | 411.32 | 414.69 | 398.97 | 408.32 | 69,739 | -4.87(-1.18%) |
Oct 18, 2018 | 400.84 | 416.91 | 394.85 | 413.19 | 62,174 | +16.47(+4.15%) |
Oct 17, 2018 | 405.70 | 413.19 | 390.74 | 396.72 | 55,177 | -7.49(-1.85%) |
Oct 16, 2018 | 419.18 | 427.04 | 402.71 | 404.21 | 77,359 | -23.95(-5.59%) |
Oct 15, 2018 | 422.17 | 428.16 | 415.81 | 428.16 | 55,938 | +6.36(+1.51%) |
Oct 12, 2018 | 406.08 | 440.14 | 401.96 | 421.80 | 141,516 | -6.74(-1.57%) |
Oct 11, 2018 | 401.21 | 433.77 | 398.22 | 428.54 | 169,305 | +32.56(+8.22%) |
Oct 10, 2018 | 366.03 | 397.85 | 364.16 | 395.97 | 96,374 | +31.81(+8.74%) |
Oct 09, 2018 | 364.54 | 369.03 | 360.42 | 364.16 | 31,977 | +2.62(+0.72%) |
Oct 08, 2018 | 367.16 | 371.27 | 360.23 | 361.54 | 40,796 | -2.62(-0.72%) |
Oct 05, 2018 | 358.17 | 367.53 | 355.18 | 364.16 | 52,141 | +4.49(+1.25%) |
Oct 04, 2018 | 360.42 | 366.78 | 352.56 | 359.67 | 50,211 | +0.38(+0.10%) |
Oct 03, 2018 | 359.30 | 362.29 | 354.43 | 359.30 | 34,323 | -5.61(-1.54%) |
Oct 02, 2018 | 366.41 | 369.96 | 363.04 | 364.91 | 34,586 | +1.12(+0.31%) |
Oct 01, 2018 | 358.17 | 365.66 | 355.55 | 363.79 | 35,110 | +0.37(+0.10%) |
Sep 28, 2018 | 362.67 | 364.91 | 359.30 | 363.41 | 26,355 | +4.49(+1.25%) |
Sep 27, 2018 | 355.18 | 359.30 | 352.19 | 358.92 | 26,223 | +1.87(+0.52%) |
Sep 26, 2018 | 345.07 | 358.55 | 344.33 | 357.05 | 26,459 | +11.23(+3.25%) |
Sep 25, 2018 | 340.96 | 346.57 | 340.73 | 345.82 | 15,880 | +1.53(+0.45%) |
Sep 24, 2018 | 335.33 | 345.60 | 334.95 | 344.29 | 43,291 | +10.83(+3.25%) |
Sep 21, 2018 | 329.73 | 334.39 | 328.61 | 333.46 | 17,476 | +1.87(+0.56%) |
Sep 20, 2018 | 335.70 | 336.45 | 329.54 | 331.59 | 48,258 | -8.59(-2.52%) |
Sep 19, 2018 | 348.40 | 348.77 | 337.94 | 340.18 | 32,572 | -8.22(-2.36%) |
Sep 18, 2018 | 351.01 | 352.50 | 346.90 | 348.40 | 14,955 | -3.36(-0.96%) |
Sep 17, 2018 | 347.28 | 353.25 | 345.41 | 351.76 | 19,830 | +4.11(+1.18%) |
Sep 14, 2018 | 349.89 | 350.64 | 346.90 | 347.65 | 16,126 | -2.99(-0.85%) |
Sep 13, 2018 | 349.52 | 352.32 | 345.04 | 350.64 | 18,638 | -1.49(-0.42%) |
Sep 12, 2018 | 347.28 | 353.25 | 346.08 | 352.13 | 27,323 | +5.60(+1.62%) |
Sep 11, 2018 | 350.64 | 353.62 | 344.66 | 346.53 | 24,352 | -1.87(-0.54%) |
Sep 10, 2018 | 346.53 | 349.89 | 344.66 | 348.40 | 26,298 | -1.12(-0.32%) |
Sep 07, 2018 | 346.53 | 352.50 | 346.16 | 349.52 | 28,515 | +2.99(+0.86%) |
Sep 06, 2018 | 343.54 | 348.96 | 341.68 | 346.53 | 35,339 | +2.61(+0.76%) |
Sep 05, 2018 | 342.05 | 345.41 | 340.18 | 343.92 | 28,688 | +2.61(+0.77%) |