Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 779.41 | 786.00 | 772.55 | 775.70 | 264,200 | -4.08(-0.52%) |
Sep 27, 2018 | 781.83 | 788.29 | 772.00 | 779.78 | 368,497 | +1.78(+0.23%) |
Sep 26, 2018 | 775.26 | 787.00 | 771.61 | 778.00 | 257,056 | +5.20(+0.67%) |
Sep 25, 2018 | 766.20 | 775.49 | 762.35 | 772.80 | 275,938 | +7.80(+1.02%) |
Sep 24, 2018 | 770.61 | 772.54 | 760.84 | 765.00 | 289,390 | -4.87(-0.63%) |
Sep 21, 2018 | 764.48 | 770.00 | 760.47 | 769.87 | 486,900 | +7.96(+1.04%) |
Sep 20, 2018 | 753.65 | 762.90 | 747.38 | 761.91 | 397,393 | +7.63(+1.01%) |
Sep 19, 2018 | 739.00 | 754.67 | 735.00 | 754.28 | 373,551 | +21.52(+2.94%) |
Sep 18, 2018 | 710.00 | 736.79 | 707.95 | 732.76 | 650,979 | -14.76(-1.97%) |
Sep 17, 2018 | 747.71 | 762.43 | 742.21 | 747.52 | 464,397 | -1.68(-0.22%) |
Sep 14, 2018 | 765.30 | 765.30 | 746.79 | 749.20 | 452,500 | -16.10(-2.10%) |
Sep 13, 2018 | 765.19 | 765.57 | 753.59 | 765.30 | 422,748 | +1.28(+0.17%) |
Sep 12, 2018 | 761.89 | 768.27 | 757.22 | 764.02 | 304,627 | -0.30(-0.04%) |
Sep 11, 2018 | 762.33 | 771.02 | 759.12 | 764.32 | 264,823 | -0.66(-0.09%) |
Sep 10, 2018 | 777.28 | 777.40 | 760.01 | 764.98 | 296,889 | -7.55(-0.98%) |
Sep 07, 2018 | 773.95 | 782.99 | 765.27 | 772.53 | 271,500 | +0.87(+0.11%) |
Sep 06, 2018 | 773.81 | 778.55 | 765.06 | 771.66 | 209,315 | -0.77(-0.10%) |
Sep 05, 2018 | 781.51 | 784.00 | 768.42 | 772.43 | 219,157 | -10.57(-1.35%) |
Sep 04, 2018 | 766.15 | 783.05 | 763.47 | 783.00 | 248,726 | +16.12(+2.10%) |
Aug 31, 2018 | 766.88 | 766.88 | 766.88 | 0 | +5.99(+0.79%) | |
Aug 30, 2018 | 765.35 | 768.17 | 759.74 | 760.89 | 185,695 | -8.75(-1.14%) |
Aug 29, 2018 | 765.53 | 773.01 | 759.63 | 769.64 | 217,626 | +3.52(+0.46%) |
Aug 28, 2018 | 769.00 | 769.01 | 759.70 | 766.12 | 230,148 | -1.82(-0.24%) |
Aug 27, 2018 | 773.08 | 773.08 | 765.49 | 767.94 | 190,113 | -2.58(-0.33%) |
Aug 24, 2018 | 770.94 | 771.90 | 765.00 | 770.52 | 107,000 | -0.85(-0.11%) |
Aug 23, 2018 | 761.64 | 772.84 | 761.54 | 771.37 | 264,729 | +12.61(+1.66%) |
Aug 22, 2018 | 765.46 | 770.08 | 756.65 | 758.76 | 189,513 | -8.24(-1.07%) |
Aug 21, 2018 | 768.52 | 771.25 | 760.99 | 767.00 | 148,560 | +0.14(+0.02%) |
Aug 20, 2018 | 768.01 | 775.45 | 759.45 | 766.86 | 172,427 | +1.52(+0.20%) |
Aug 17, 2018 | 764.70 | 767.69 | 761.88 | 765.34 | 141,600 | +2.60(+0.34%) |
Aug 16, 2018 | 757.29 | 767.82 | 748.52 | 762.74 | 303,579 | +10.73(+1.43%) |
Aug 15, 2018 | 756.00 | 762.29 | 746.62 | 752.01 | 309,773 | -2.86(-0.38%) |
Aug 14, 2018 | 740.02 | 767.96 | 740.02 | 754.87 | 380,049 | +25.46(+3.49%) |
Aug 13, 2018 | 739.50 | 741.75 | 728.43 | 729.41 | 199,654 | -9.55(-1.29%) |
Aug 10, 2018 | 734.85 | 741.10 | 722.00 | 738.96 | 252,900 | +2.67(+0.36%) |
Aug 09, 2018 | 733.59 | 739.49 | 726.48 | 736.29 | 176,271 | +3.50(+0.48%) |
Aug 08, 2018 | 731.59 | 738.10 | 728.42 | 732.79 | 172,286 | +2.88(+0.39%) |
Aug 07, 2018 | 728.48 | 731.28 | 722.83 | 729.91 | 172,658 | +4.53(+0.62%) |
Aug 06, 2018 | 719.57 | 728.15 | 715.62 | 725.38 | 226,186 | +4.00(+0.55%) |
Aug 03, 2018 | 718.25 | 723.20 | 713.44 | 721.38 | 225,300 | +2.30(+0.32%) |
Aug 02, 2018 | 700.91 | 719.35 | 698.33 | 719.08 | 198,715 | +17.78(+2.54%) |
Aug 01, 2018 | 708.24 | 711.66 | 699.13 | 701.30 | 250,160 | -4.23(-0.60%) |
Jul 31, 2018 | 699.14 | 707.03 | 694.31 | 705.53 | 183,602 | +7.07(+1.01%) |
Jul 30, 2018 | 696.82 | 702.00 | 692.21 | 698.46 | 190,509 | -1.32(-0.19%) |
Jul 27, 2018 | 712.80 | 712.80 | 693.15 | 699.78 | 255,900 | -11.36(-1.60%) |
Jul 26, 2018 | 709.09 | 724.54 | 703.45 | 711.14 | 231,314 | +5.42(+0.77%) |
Jul 25, 2018 | 705.02 | 707.03 | 698.26 | 705.72 | 288,189 | +0.43(+0.06%) |
Jul 24, 2018 | 717.90 | 718.80 | 702.12 | 705.29 | 213,024 | -9.49(-1.33%) |
Jul 23, 2018 | 713.37 | 720.89 | 713.37 | 714.78 | 219,407 | +0.43(+0.06%) |
Jul 20, 2018 | 717.49 | 710.47 | 714.35 | 326,518 | -1.82(-0.25%) | |
Jul 19, 2018 | 694.64 | 720.52 | 694.64 | 716.17 | 331,196 | +22.17(+3.19%) |
Jul 18, 2018 | 699.95 | 699.95 | 689.94 | 694.00 | 203,350 | -5.94(-0.85%) |
Jul 17, 2018 | 690.84 | 702.78 | 690.05 | 699.94 | 194,719 | +7.16(+1.03%) |
Jul 16, 2018 | 686.90 | 694.12 | 680.40 | 692.78 | 179,291 | +5.81(+0.85%) |
Jul 13, 2018 | 686.97 | 209,248 | -0.01(-0.00%) | |||
Jul 12, 2018 | 686.02 | 687.66 | 678.65 | 686.98 | 169,257 | +5.52(+0.81%) |
Jul 11, 2018 | 685.50 | 685.50 | 676.47 | 681.46 | 278,593 | -11.22(-1.62%) |
Jul 10, 2018 | 690.34 | 693.52 | 686.00 | 692.68 | 177,020 | +2.06(+0.30%) |
Jul 09, 2018 | 683.12 | 692.28 | 682.38 | 690.62 | 217,926 | +8.76(+1.28%) |
Jul 06, 2018 | 677.11 | 683.80 | 673.84 | 681.86 | 146,074 | +5.92(+0.88%) |
Jul 05, 2018 | 674.04 | 676.56 | 665.45 | 675.94 | 144,122 | +2.43(+0.36%) |
Jul 03, 2018 | 673.51 | 673.51 | 673.51 | 0 | +5.70(+0.85%) | |
Jul 02, 2018 | 664.96 | 669.58 | 662.17 | 667.81 | 316,984 | -3.12(-0.47%) |
Jun 29, 2018 | 678.88 | 681.00 | 670.44 | 670.93 | 233,630 | -7.51(-1.11%) |
Jun 28, 2018 | 669.82 | 687.39 | 663.70 | 678.44 | 250,821 | +9.22(+1.38%) |
Jun 27, 2018 | 681.00 | 682.50 | 667.50 | 669.22 | 233,391 | -6.13(-0.91%) |
Jun 26, 2018 | 678.64 | 681.58 | 669.52 | 675.35 | 267,224 | -3.11(-0.46%) |
Jun 25, 2018 | 679.92 | 689.40 | 668.71 | 678.46 | 317,767 | -7.52(-1.10%) |
Jun 22, 2018 | 694.00 | 695.91 | 682.84 | 685.98 | 271,501 | -2.52(-0.37%) |
Jun 21, 2018 | 689.62 | 693.88 | 684.75 | 688.50 | 272,854 | -1.56(-0.23%) |
Jun 20, 2018 | 696.40 | 698.40 | 687.50 | 690.06 | 251,720 | +3.57(+0.52%) |
Jun 19, 2018 | 685.40 | 688.68 | 680.18 | 686.49 | 386,904 | -0.48(-0.07%) |
Jun 18, 2018 | 687.54 | 693.42 | 684.46 | 686.97 | 687,719 | -6.40(-0.92%) |
Jun 15, 2018 | 695.06 | 682.99 | 693.37 | 437,086 | +10.38(+1.52%) | |
Jun 14, 2018 | 684.59 | 693.91 | 682.53 | 682.99 | 294,957 | +0.16(+0.02%) |
Jun 13, 2018 | 686.95 | 688.97 | 681.54 | 682.83 | 212,555 | -4.71(-0.69%) |
Jun 12, 2018 | 692.76 | 694.98 | 684.47 | 687.54 | 226,917 | -2.47(-0.36%) |
Jun 11, 2018 | 677.94 | 695.23 | 674.75 | 690.01 | 460,258 | +15.62(+2.32%) |
Jun 08, 2018 | 663.30 | 674.82 | 661.99 | 674.39 | 307,647 | +9.58(+1.44%) |
Jun 07, 2018 | 657.30 | 669.14 | 657.30 | 664.81 | 304,993 | +8.67(+1.32%) |
Jun 06, 2018 | 659.17 | 656.14 | 300,781 | +2.00(+0.31%) | ||
Jun 05, 2018 | 659.54 | 661.14 | 653.13 | 654.14 | 230,553 | -6.31(-0.96%) |
Jun 04, 2018 | 653.50 | 661.00 | 653.19 | 660.45 | 230,993 | +7.33(+1.12%) |
Jun 01, 2018 | 654.22 | 661.23 | 648.28 | 653.12 | 344,407 | +3.80(+0.59%) |
May 31, 2018 | 654.90 | 654.90 | 646.07 | 649.32 | 353,066 | -4.46(-0.68%) |
May 30, 2018 | 632.39 | 655.52 | 628.29 | 653.78 | 433,772 | +24.46(+3.89%) |
May 29, 2018 | 627.00 | 632.66 | 622.43 | 629.32 | 406,381 | -4.38(-0.69%) |
May 25, 2018 | 633.70 | 633.70 | 633.70 | 0 | -3.29(-0.52%) | |
May 24, 2018 | 621.07 | 638.60 | 615.13 | 636.99 | 513,157 | +14.90(+2.40%) |
May 23, 2018 | 597.18 | 622.45 | 597.00 | 622.09 | 914,046 | +20.09(+3.34%) |
May 22, 2018 | 700.00 | 710.00 | 601.53 | 602.00 | 1,889,456 | -63.09(-9.49%) |
May 21, 2018 | 655.00 | 666.64 | 652.11 | 665.09 | 481,683 | +12.45(+1.91%) |
May 18, 2018 | 647.06 | 653.51 | 642.91 | 652.64 | 384,541 | +6.34(+0.98%) |
May 17, 2018 | 647.63 | 650.89 | 643.41 | 646.30 | 329,400 | -1.63(-0.25%) |
May 16, 2018 | 655.90 | 664.85 | 646.44 | 647.93 | 328,363 | -6.23(-0.95%) |
May 15, 2018 | 661.21 | 666.98 | 651.01 | 654.16 | 337,095 | -11.86(-1.78%) |
May 14, 2018 | 660.22 | 669.51 | 660.22 | 666.02 | 268,087 | +5.16(+0.78%) |
May 11, 2018 | 658.81 | 664.64 | 656.00 | 660.86 | 267,316 | +2.34(+0.36%) |
May 10, 2018 | 660.46 | 663.23 | 653.58 | 658.52 | 208,763 | +0.19(+0.03%) |
May 09, 2018 | 655.99 | 660.00 | 637.16 | 658.33 | 365,139 | +3.16(+0.48%) |
May 08, 2018 | 647.42 | 658.89 | 644.22 | 655.17 | 251,380 | +6.32(+0.97%) |
May 07, 2018 | 656.01 | 658.00 | 645.13 | 648.85 | 305,957 | -1.09(-0.17%) |
May 04, 2018 | 635.21 | 658.52 | 635.21 | 649.94 | 454,707 | +13.09(+2.06%) |
May 03, 2018 | 631.68 | 641.68 | 626.48 | 636.85 | 307,139 | +6.67(+1.06%) |
May 02, 2018 | 630.10 | 637.68 | 624.65 | 630.18 | 259,082 | -1.98(-0.31%) |
May 01, 2018 | 623.58 | 633.05 | 616.15 | 632.16 | 346,805 | +7.64(+1.22%) |
Apr 30, 2018 | 629.73 | 632.90 | 623.55 | 624.52 | 264,234 | -4.15(-0.66%) |
Apr 27, 2018 | 619.05 | 630.30 | 610.98 | 628.67 | 279,742 | +9.38(+1.51%) |
Apr 26, 2018 | 641.00 | 650.95 | 613.42 | 619.29 | 703,370 | +8.72(+1.43%) |
Apr 25, 2018 | 601.02 | 612.86 | 601.02 | 610.57 | 419,614 | +7.85(+1.30%) |
Apr 24, 2018 | 604.36 | 613.73 | 599.15 | 602.72 | 282,846 | +3.25(+0.54%) |
Apr 23, 2018 | 596.04 | 602.35 | 595.29 | 599.47 | 247,618 | +3.63(+0.61%) |
Apr 20, 2018 | 605.78 | 605.78 | 590.76 | 595.84 | 557,018 | -7.98(-1.32%) |
Apr 19, 2018 | 607.50 | 609.31 | 596.98 | 603.82 | 302,995 | -4.71(-0.77%) |
Apr 18, 2018 | 607.50 | 615.15 | 605.28 | 608.53 | 313,529 | +3.17(+0.52%) |
Apr 17, 2018 | 608.79 | 608.79 | 600.27 | 605.36 | 295,940 | +1.00(+0.17%) |
Apr 16, 2018 | 609.95 | 613.55 | 602.76 | 604.36 | 280,900 | -2.47(-0.41%) |
Apr 13, 2018 | 617.97 | 619.42 | 603.98 | 606.83 | 321,799 | -9.68(-1.57%) |
Apr 12, 2018 | 618.30 | 621.54 | 612.51 | 616.51 | 237,524 | +0.55(+0.09%) |
Apr 11, 2018 | 613.99 | 621.04 | 612.25 | 615.96 | 189,672 | -0.72(-0.12%) |
Apr 10, 2018 | 623.24 | 623.24 | 616.03 | 616.68 | 354,028 | +1.58(+0.26%) |
Apr 09, 2018 | 624.92 | 628.12 | 613.31 | 615.10 | 352,576 | -5.26(-0.85%) |
Apr 06, 2018 | 633.50 | 635.91 | 613.45 | 620.36 | 361,171 | -17.02(-2.67%) |
Apr 05, 2018 | 643.37 | 645.36 | 631.16 | 637.38 | 253,424 | +8.73(+1.39%) |
Apr 04, 2018 | 611.69 | 629.29 | 611.69 | 628.65 | 298,442 | +9.42(+1.52%) |
Apr 03, 2018 | 618.88 | 624.35 | 613.20 | 619.23 | 288,370 | +6.08(+0.99%) |
Apr 02, 2018 | 642.06 | 646.15 | 606.55 | 613.15 | 541,604 | -35.54(-5.48%) |
Mar 29, 2018 | 648.69 | 648.69 | 648.69 | 0 | +11.44(+1.80%) | |
Mar 28, 2018 | 636.00 | 655.07 | 632.19 | 637.25 | 339,342 | +2.73(+0.43%) |
Mar 27, 2018 | 642.00 | 642.33 | 631.02 | 634.52 | 461,603 | -3.94(-0.62%) |
Mar 26, 2018 | 645.47 | 647.52 | 633.44 | 638.46 | 415,428 | +1.44(+0.23%) |
Mar 23, 2018 | 646.01 | 649.32 | 635.41 | 637.02 | 389,753 | -6.35(-0.99%) |
Mar 22, 2018 | 646.32 | 654.13 | 642.65 | 643.37 | 519,851 | -4.75(-0.73%) |
Mar 21, 2018 | 653.33 | 661.20 | 647.00 | 648.12 | 389,763 | -0.89(-0.14%) |
Mar 20, 2018 | 652.00 | 653.23 | 648.40 | 649.01 | 361,446 | -2.47(-0.38%) |
Mar 19, 2018 | 647.91 | 653.83 | 643.22 | 651.48 | 593,621 | +2.99(+0.46%) |
Mar 16, 2018 | 649.45 | 654.28 | 647.40 | 648.49 | 428,526 | -0.44(-0.07%) |
Mar 15, 2018 | 652.55 | 652.55 | 646.87 | 648.93 | 355,994 | -0.37(-0.06%) |
Mar 14, 2018 | 651.17 | 653.97 | 645.80 | 649.30 | 461,973 | -0.79(-0.12%) |
Mar 13, 2018 | 653.85 | 658.08 | 648.17 | 650.09 | 375,409 | -3.17(-0.49%) |
Mar 12, 2018 | 660.10 | 660.10 | 645.18 | 653.26 | 550,146 | -6.14(-0.93%) |
Mar 09, 2018 | 656.00 | 662.49 | 649.35 | 659.40 | 388,792 | +4.80(+0.73%) |
Mar 08, 2018 | 656.77 | 649.82 | 654.60 | 300,169 | -2.17(-0.33%) | |
Mar 07, 2018 | 662.96 | 651.86 | 656.77 | 338,573 | -7.95(-1.20%) | |
Mar 06, 2018 | 656.50 | 664.92 | 651.10 | 664.72 | 443,100 | +8.97(+1.37%) |
Mar 05, 2018 | 657.72 | 662.85 | 650.14 | 655.75 | 444,198 | -7.11(-1.07%) |
Mar 02, 2018 | 654.34 | 666.61 | 645.14 | 662.86 | 618,990 | +0.86(+0.13%) |
Mar 01, 2018 | 664.82 | 669.00 | 650.06 | 662.00 | 617,551 | -2.72(-0.41%) |
Feb 28, 2018 | 658.40 | 687.91 | 650.60 | 664.72 | 1,085,637 | +10.25(+1.57%) |
Feb 27, 2018 | 708.55 | 710.59 | 646.00 | 654.47 | 1,872,269 | -81.43(-11.07%) |
Feb 26, 2018 | 730.00 | 735.90 | 717.36 | 735.90 | 510,292 | +10.90(+1.50%) |
Feb 23, 2018 | 720.95 | 726.05 | 720.20 | 725.00 | 258,493 | +8.12(+1.13%) |
Feb 22, 2018 | 713.58 | 716.88 | 231,197 | -2.61(-0.36%) | ||
Feb 21, 2018 | 731.60 | 750.45 | 717.52 | 719.49 | 487,915 | +6.26(+0.88%) |
Feb 20, 2018 | 710.00 | 728.71 | 707.90 | 713.23 | 309,800 | -0.82(-0.11%) |
Feb 16, 2018 | 714.05 | 714.05 | 714.05 | 0 | -10.55(-1.46%) | |
Feb 15, 2018 | 726.73 | 728.64 | 714.62 | 724.60 | 375,000 | +3.76(+0.52%) |
Feb 14, 2018 | 708.22 | 729.47 | 704.64 | 720.84 | 352,308 | +8.96(+1.26%) |
Feb 13, 2018 | 728.36 | 728.36 | 707.13 | 711.88 | 359,999 | -18.32(-2.51%) |
Feb 12, 2018 | 725.55 | 739.68 | 718.92 | 730.20 | 450,664 | +6.70(+0.93%) |
Feb 09, 2018 | 723.85 | 729.48 | 680.23 | 723.50 | 895,670 | +4.93(+0.69%) |
Feb 08, 2018 | 732.73 | 752.25 | 718.57 | 718.57 | 662,904 | -9.76(-1.34%) |
Feb 07, 2018 | 742.14 | 744.97 | 726.40 | 728.33 | 411,991 | -16.74(-2.25%) |
Feb 06, 2018 | 720.10 | 753.98 | 710.05 | 745.07 | 503,312 | +7.18(+0.97%) |
Feb 05, 2018 | 747.00 | 763.77 | 733.26 | 737.89 | 458,954 | -12.69(-1.69%) |
Feb 02, 2018 | 763.37 | 771.13 | 753.09 | 750.58 | 338,797 | -13.80(-1.81%) |
Feb 01, 2018 | 761.32 | 768.84 | 756.41 | 764.38 | 321,622 | -1.06(-0.14%) |
Jan 31, 2018 | 777.68 | 786.87 | 761.53 | 765.44 | 406,744 | -11.23(-1.45%) |
Jan 30, 2018 | 782.05 | 784.10 | 771.54 | 776.67 | 325,994 | -10.04(-1.28%) |
Jan 29, 2018 | 792.43 | 796.73 | 784.52 | 786.71 | 210,396 | -10.24(-1.28%) |
Jan 26, 2018 | 787.00 | 796.95 | 785.09 | 796.95 | 248,830 | +10.65(+1.35%) |
Jan 25, 2018 | 792.74 | 792.74 | 781.49 | 786.30 | 367,197 | -7.06(-0.89%) |
Jan 24, 2018 | 787.84 | 794.98 | 780.00 | 793.36 | 261,263 | +6.99(+0.89%) |
Jan 23, 2018 | 789.57 | 789.57 | 775.00 | 786.37 | 323,805 | -2.33(-0.30%) |
Jan 22, 2018 | 792.54 | 792.54 | 772.99 | 788.70 | 532,864 | -5.10(-0.64%) |
Jan 19, 2018 | 789.12 | 797.89 | 785.46 | 793.80 | 306,062 | +9.01(+1.15%) |
Jan 18, 2018 | 790.00 | 790.00 | 778.27 | 784.79 | 296,878 | -3.27(-0.41%) |
Jan 17, 2018 | 781.08 | 791.20 | 776.54 | 788.06 | 293,589 | +7.04(+0.90%) |
Jan 16, 2018 | 789.04 | 791.64 | 774.27 | 781.02 | 345,106 | -6.91(-0.88%) |
Jan 12, 2018 | 787.93 | 787.93 | 787.93 | 0 | +14.62(+1.89%) | |
Jan 11, 2018 | 769.81 | 774.72 | 757.77 | 773.31 | 591,001 | +5.53(+0.72%) |
Jan 10, 2018 | 763.19 | 767.78 | 372,540 | -3.17(-0.41%) | ||
Jan 09, 2018 | 767.92 | 772.92 | 761.49 | 770.95 | 385,768 | +4.47(+0.58%) |
Jan 08, 2018 | 775.16 | 782.43 | 761.78 | 766.48 | 430,925 | -9.02(-1.16%) |
Jan 05, 2018 | 767.38 | 780.54 | 764.72 | 775.50 | 482,950 | +14.24(+1.87%) |
Jan 04, 2018 | 759.89 | 769.18 | 751.22 | 761.26 | 640,993 | +11.83(+1.58%) |
Jan 03, 2018 | 740.13 | 760.00 | 736.76 | 749.43 | 597,496 | +12.89(+1.75%) |
Jan 02, 2018 | 716.54 | 746.54 | 714.45 | 736.54 | 558,705 | +25.17(+3.54%) |
Dec 29, 2017 | 711.37 | 711.37 | 711.37 | 0 | -7.01(-0.98%) | |
Dec 28, 2017 | 709.50 | 719.06 | 709.12 | 718.38 | 278,162 | +11.38(+1.61%) |
Dec 27, 2017 | 714.19 | 715.57 | 706.00 | 707.00 | 275,125 | -7.48(-1.05%) |
Dec 26, 2017 | 710.95 | 717.57 | 710.95 | 714.48 | 180,224 | +4.39(+0.62%) |
Dec 22, 2017 | 704.83 | 713.58 | 699.01 | 710.09 | 283,359 | +4.18(+0.59%) |
Dec 21, 2017 | 701.00 | 708.00 | 699.64 | 705.91 | 401,994 | +5.01(+0.71%) |
Dec 20, 2017 | 706.69 | 708.87 | 694.60 | 700.90 | 674,768 | -0.11(-0.02%) |
Dec 19, 2017 | 703.48 | 708.70 | 697.43 | 701.01 | 584,317 | -3.39(-0.48%) |
Dec 18, 2017 | 703.91 | 708.45 | 696.14 | 704.40 | 428,170 | +7.34(+1.05%) |
Dec 15, 2017 | 702.24 | 709.05 | 696.64 | 697.06 | 591,512 | -4.17(-0.59%) |
Dec 14, 2017 | 709.32 | 709.32 | 694.74 | 701.23 | 510,980 | -6.98(-0.99%) |
Dec 13, 2017 | 715.35 | 716.34 | 703.14 | 708.21 | 303,732 | -2.84(-0.40%) |
Dec 12, 2017 | 711.05 | 717.67 | 706.70 | 711.05 | 447,087 | +2.44(+0.34%) |
Dec 11, 2017 | 719.59 | 720.80 | 705.78 | 708.61 | 502,287 | -13.28(-1.84%) |
Dec 08, 2017 | 721.89 | 723.43 | 701.29 | 721.89 | 546,910 | +19.55(+2.78%) |
Dec 07, 2017 | 701.46 | 704.09 | 693.75 | 702.34 | 419,670 | +3.69(+0.53%) |
Dec 06, 2017 | 705.63 | 711.76 | 696.94 | 698.65 | 492,865 | -14.11(-1.98%) |
Dec 05, 2017 | 747.00 | 763.29 | 703.60 | 712.76 | 1,225,496 | +2.99(+0.42%) |
Dec 04, 2017 | 687.37 | 712.47 | 685.21 | 709.77 | 850,868 | +31.37(+4.62%) |
Dec 01, 2017 | 690.00 | 691.20 | 672.00 | 678.40 | 383,436 | -8.36(-1.22%) |
Nov 30, 2017 | 688.92 | 703.51 | 685.13 | 686.76 | 532,949 | -2.16(-0.31%) |
Nov 29, 2017 | 666.24 | 703.40 | 665.85 | 688.92 | 1,076,450 | +24.70(+3.72%) |
Nov 28, 2017 | 641.23 | 665.90 | 636.95 | 664.22 | 754,705 | +26.27(+4.12%) |
Nov 27, 2017 | 634.05 | 644.83 | 633.51 | 637.95 | 349,898 | +4.97(+0.79%) |
Nov 24, 2017 | 641.92 | 641.92 | 629.69 | 632.98 | 123,885 | -5.26(-0.82%) |
Nov 22, 2017 | 633.00 | 642.08 | 633.00 | 638.24 | 421,554 | +5.84(+0.92%) |
Nov 21, 2017 | 633.48 | 633.48 | 625.48 | 632.40 | 505,383 | -2.25(-0.35%) |
Nov 20, 2017 | 628.78 | 637.39 | 624.94 | 634.65 | 490,326 | +5.22(+0.83%) |
Nov 17, 2017 | 622.28 | 630.83 | 618.11 | 629.43 | 384,230 | +10.84(+1.75%) |
Nov 16, 2017 | 609.24 | 619.75 | 606.57 | 618.59 | 285,408 | +9.45(+1.55%) |
Nov 15, 2017 | 601.33 | 611.50 | 601.33 | 609.14 | 356,307 | +1.51(+0.25%) |
Nov 14, 2017 | 602.15 | 633.24 | 602.15 | 607.63 | 692,393 | +12.37(+2.08%) |
Nov 13, 2017 | 598.18 | 600.56 | 588.56 | 595.26 | 359,984 | -2.80(-0.47%) |
Nov 10, 2017 | 604.22 | 607.79 | 594.78 | 598.06 | 447,849 | -7.91(-1.31%) |
Nov 09, 2017 | 595.92 | 606.77 | 591.51 | 605.97 | 437,142 | +9.94(+1.67%) |
Nov 08, 2017 | 603.32 | 609.40 | 595.44 | 596.03 | 292,251 | -7.53(-1.25%) |
Nov 07, 2017 | 606.20 | 609.88 | 598.84 | 603.56 | 215,570 | -3.44(-0.57%) |
Nov 06, 2017 | 605.91 | 613.00 | 602.06 | 607.00 | 285,368 | +0.59(+0.10%) |
Nov 03, 2017 | 601.12 | 611.43 | 597.74 | 606.41 | 373,539 | +3.71(+0.62%) |
Nov 02, 2017 | 583.52 | 603.41 | 576.13 | 602.70 | 420,864 | +17.82(+3.05%) |
Nov 01, 2017 | 592.94 | 594.83 | 579.60 | 584.88 | 357,093 | -4.62(-0.78%) |
Oct 31, 2017 | 591.25 | 593.43 | 587.70 | 589.50 | 189,529 | -0.65(-0.11%) |
Oct 30, 2017 | 583.27 | 591.54 | 581.22 | 590.15 | 380,139 | +6.98(+1.20%) |
Oct 27, 2017 | 589.37 | 592.90 | 577.91 | 583.17 | 490,714 | -7.72(-1.31%) |
Oct 26, 2017 | 575.80 | 596.65 | 560.82 | 590.89 | 1,417,358 | +3.49(+0.59%) |
Oct 25, 2017 | 586.05 | 587.88 | 578.00 | 587.40 | 280,074 | +1.57(+0.27%) |
Oct 24, 2017 | 587.97 | 590.93 | 576.92 | 585.83 | 422,103 | -3.17(-0.54%) |
Oct 23, 2017 | 592.46 | 594.29 | 586.77 | 589.00 | 283,219 | -1.06(-0.18%) |
Oct 20, 2017 | 597.68 | 598.31 | 588.74 | 590.06 | 372,094 | -5.21(-0.88%) |
Oct 19, 2017 | 602.00 | 603.29 | 588.74 | 595.27 | 578,822 | -11.04(-1.82%) |
Oct 18, 2017 | 608.80 | 610.78 | 603.87 | 606.31 | 308,632 | -1.56(-0.26%) |
Oct 17, 2017 | 600.00 | 609.62 | 598.65 | 607.87 | 389,056 | +9.32(+1.56%) |
Oct 16, 2017 | 599.30 | 603.74 | 594.18 | 598.55 | 271,372 | -0.61(-0.10%) |
Oct 13, 2017 | 590.09 | 600.29 | 587.00 | 599.16 | 294,548 | +9.41(+1.60%) |
Oct 12, 2017 | 587.69 | 593.36 | 581.46 | 589.75 | 233,683 | +1.19(+0.20%) |
Oct 11, 2017 | 587.55 | 590.00 | 580.00 | 588.56 | 356,498 | +0.99(+0.17%) |
Oct 10, 2017 | 592.01 | 595.94 | 586.42 | 587.57 | 340,169 | -4.47(-0.76%) |
Oct 09, 2017 | 601.04 | 601.96 | 591.49 | 592.04 | 198,287 | -9.45(-1.57%) |
Oct 06, 2017 | 599.82 | 603.74 | 597.84 | 601.49 | 250,033 | +1.66(+0.28%) |
Oct 05, 2017 | 591.16 | 601.05 | 591.02 | 599.83 | 296,433 | +4.59(+0.77%) |
Oct 04, 2017 | 599.95 | 601.15 | 589.33 | 595.24 | 337,394 | -4.31(-0.72%) |
Oct 03, 2017 | 599.53 | 601.29 | 592.80 | 599.55 | 317,781 | +1.93(+0.32%) |