Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 423.87 | 433.98 | 418.63 | 432.48 | 388,817 | -5.24(-1.20%) |
Oct 30, 2018 | 464.68 | 466.93 | 435.48 | 437.72 | 599,689 | -26.96(-5.80%) |
Oct 29, 2018 | 442.22 | 481.16 | 429.49 | 464.68 | 590,063 | +5.62(+1.22%) |
Oct 26, 2018 | 457.94 | 482.65 | 441.09 | 459.07 | 766,514 | +14.60(+3.29%) |
Oct 25, 2018 | 466.55 | 469.55 | 436.60 | 444.46 | 585,137 | -30.33(-6.39%) |
Oct 24, 2018 | 427.61 | 475.17 | 423.49 | 474.79 | 628,891 | +49.05(+11.52%) |
Oct 23, 2018 | 432.48 | 448.21 | 416.00 | 425.74 | 639,485 | +10.48(+2.52%) |
Oct 22, 2018 | 408.52 | 419.00 | 403.44 | 415.26 | 526,873 | +3.00(+0.73%) |
Oct 19, 2018 | 395.79 | 417.13 | 389.05 | 412.26 | 616,645 | +13.48(+3.38%) |
Oct 18, 2018 | 382.31 | 403.75 | 380.43 | 398.78 | 392,095 | +21.34(+5.65%) |
Oct 17, 2018 | 377.06 | 392.42 | 376.31 | 377.44 | 436,952 | +3.74(+1.00%) |
Oct 16, 2018 | 399.53 | 409.26 | 371.45 | 373.69 | 380,407 | -34.07(-8.36%) |
Oct 15, 2018 | 415.26 | 421.62 | 399.53 | 407.77 | 495,914 | -4.87(-1.18%) |
Oct 12, 2018 | 396.16 | 426.49 | 395.41 | 412.63 | 666,736 | +0.00(+0.00%) |
Oct 11, 2018 | 395.41 | 413.01 | 384.55 | 412.63 | 1,012,522 | +22.84(+5.86%) |
Oct 10, 2018 | 361.71 | 391.29 | 360.59 | 389.79 | 638,542 | +30.70(+8.55%) |
Oct 09, 2018 | 356.84 | 360.59 | 348.98 | 359.09 | 394,434 | +4.49(+1.27%) |
Oct 08, 2018 | 355.35 | 363.58 | 351.23 | 354.60 | 285,671 | +1.50(+0.42%) |
Oct 05, 2018 | 342.24 | 362.08 | 339.99 | 353.10 | 564,998 | +10.11(+2.95%) |
Oct 04, 2018 | 332.13 | 346.36 | 331.75 | 342.99 | 330,031 | +13.85(+4.21%) |
Oct 03, 2018 | 334.00 | 338.31 | 324.64 | 329.13 | 407,166 | -8.61(-2.55%) |
Oct 02, 2018 | 329.51 | 340.37 | 326.14 | 337.75 | 341,590 | +9.36(+2.85%) |
Oct 01, 2018 | 310.79 | 330.63 | 310.79 | 328.38 | 294,112 | +13.48(+4.28%) |
Sep 28, 2018 | 321.27 | 321.27 | 312.47 | 314.91 | 263,835 | -3.37(-1.06%) |
Sep 27, 2018 | 316.40 | 319.40 | 313.78 | 318.27 | 251,779 | +0.00(+0.00%) |
Sep 26, 2018 | 307.42 | 319.40 | 307.42 | 318.27 | 262,347 | +8.99(+2.91%) |
Sep 25, 2018 | 308.91 | 310.04 | 306.67 | 309.29 | 163,352 | -1.12(-0.36%) |
Sep 24, 2018 | 308.17 | 316.00 | 306.68 | 310.41 | 306,545 | +2.99(+0.97%) |
Sep 21, 2018 | 299.96 | 307.98 | 299.59 | 307.42 | 260,230 | +4.48(+1.48%) |
Sep 20, 2018 | 307.05 | 310.04 | 302.20 | 302.95 | 251,070 | -8.21(-2.64%) |
Sep 19, 2018 | 307.80 | 314.51 | 303.69 | 311.15 | 212,987 | +3.36(+1.09%) |
Sep 18, 2018 | 310.41 | 311.15 | 305.19 | 307.80 | 235,407 | -4.10(-1.32%) |
Sep 17, 2018 | 301.83 | 312.65 | 301.08 | 311.90 | 285,614 | +9.70(+3.21%) |
Sep 14, 2018 | 305.19 | 307.05 | 299.22 | 302.20 | 248,574 | -3.36(-1.10%) |
Sep 13, 2018 | 301.83 | 307.80 | 300.71 | 305.56 | 234,865 | +0.00(+0.00%) |
Sep 12, 2018 | 304.44 | 312.65 | 303.32 | 305.56 | 298,923 | +1.87(+0.61%) |
Sep 11, 2018 | 305.93 | 308.92 | 300.71 | 303.69 | 267,802 | -1.12(-0.37%) |
Sep 10, 2018 | 302.20 | 307.05 | 299.96 | 304.81 | 221,197 | -1.87(-0.61%) |
Sep 07, 2018 | 307.42 | 310.78 | 301.45 | 306.68 | 314,282 | +1.49(+0.49%) |
Sep 06, 2018 | 297.72 | 306.68 | 295.86 | 305.19 | 340,330 | +5.97(+1.99%) |
Sep 05, 2018 | 297.35 | 306.68 | 297.35 | 299.22 | 288,318 | +2.61(+0.88%) |
Sep 04, 2018 | 293.99 | 302.57 | 292.50 | 296.61 | 367,362 | +3.73(+1.27%) |
Aug 31, 2018 | 292.87 | 292.87 | 292.87 | 0 | -3.36(-1.13%) | |
Aug 30, 2018 | 297.35 | 298.84 | 291.75 | 296.23 | 251,679 | +0.75(+0.25%) |
Aug 29, 2018 | 297.72 | 301.08 | 293.99 | 295.49 | 172,572 | -3.36(-1.12%) |
Aug 28, 2018 | 296.98 | 302.57 | 295.49 | 298.84 | 167,271 | +0.37(+0.12%) |
Aug 27, 2018 | 297.72 | 299.96 | 292.87 | 298.47 | 241,155 | -1.49(-0.50%) |
Aug 24, 2018 | 302.20 | 303.13 | 298.84 | 299.96 | 178,252 | -4.48(-1.47%) |
Aug 23, 2018 | 302.57 | 307.42 | 300.34 | 304.44 | 216,481 | +2.61(+0.87%) |
Aug 22, 2018 | 305.19 | 305.93 | 300.34 | 301.83 | 214,296 | -2.24(-0.74%) |
Aug 21, 2018 | 313.39 | 313.77 | 301.08 | 304.07 | 393,092 | -11.19(-3.55%) |
Aug 20, 2018 | 315.26 | 320.48 | 313.02 | 315.26 | 204,657 | -2.61(-0.82%) |
Aug 17, 2018 | 323.84 | 325.71 | 316.75 | 317.87 | 222,848 | -4.48(-1.39%) |
Aug 16, 2018 | 326.08 | 327.20 | 318.24 | 322.35 | 218,878 | -8.58(-2.59%) |
Aug 15, 2018 | 321.60 | 335.78 | 320.86 | 330.93 | 374,592 | +12.31(+3.86%) |
Aug 14, 2018 | 326.45 | 326.45 | 316.38 | 318.62 | 222,450 | -9.33(-2.84%) |
Aug 13, 2018 | 321.60 | 332.05 | 319.74 | 327.94 | 281,421 | +5.22(+1.62%) |
Aug 10, 2018 | 325.33 | 326.08 | 316.38 | 322.72 | 333,993 | +2.99(+0.93%) |
Aug 09, 2018 | 321.60 | 322.25 | 315.63 | 319.74 | 178,125 | -2.24(-0.70%) |
Aug 08, 2018 | 321.60 | 328.32 | 319.74 | 321.98 | 196,263 | +0.75(+0.23%) |
Aug 07, 2018 | 320.11 | 321.98 | 316.75 | 321.23 | 162,204 | -2.61(-0.81%) |
Aug 06, 2018 | 330.56 | 331.80 | 322.54 | 323.84 | 189,900 | -5.97(-1.81%) |
Aug 03, 2018 | 324.21 | 333.54 | 321.60 | 329.81 | 202,804 | +4.85(+1.49%) |
Aug 02, 2018 | 337.64 | 337.64 | 324.21 | 324.96 | 264,198 | -7.09(-2.13%) |
Aug 01, 2018 | 333.17 | 340.26 | 329.81 | 332.05 | 234,422 | +0.75(+0.23%) |
Jul 31, 2018 | 340.26 | 341.00 | 327.20 | 331.30 | 261,787 | -10.82(-3.16%) |
Jul 30, 2018 | 336.15 | 342.87 | 331.30 | 342.12 | 298,564 | +6.34(+1.89%) |
Jul 27, 2018 | 317.50 | 338.39 | 316.38 | 335.78 | 331,565 | +17.53(+5.51%) |
Jul 26, 2018 | 322.35 | 323.09 | 312.65 | 318.24 | 208,339 | -4.85(-1.50%) |
Jul 25, 2018 | 326.08 | 331.12 | 323.09 | 323.09 | 246,386 | -3.36(-1.03%) |
Jul 24, 2018 | 312.27 | 330.18 | 310.60 | 326.45 | 270,425 | +10.07(+3.18%) |
Jul 23, 2018 | 318.99 | 321.42 | 313.77 | 316.38 | 134,001 | -0.75(-0.24%) |
Jul 20, 2018 | 315.63 | 318.24 | 313.07 | 317.12 | 132,840 | +3.36(+1.07%) |
Jul 19, 2018 | 321.60 | 324.40 | 313.02 | 313.77 | 162,390 | -6.72(-2.10%) |
Jul 18, 2018 | 323.84 | 328.32 | 319.74 | 320.48 | 183,120 | -2.61(-0.81%) |
Jul 17, 2018 | 327.94 | 328.32 | 320.11 | 323.09 | 138,071 | -4.48(-1.37%) |
Jul 16, 2018 | 321.98 | 331.68 | 319.92 | 327.57 | 167,990 | +4.85(+1.50%) |
Jul 13, 2018 | 320.86 | 323.40 | 316.00 | 322.72 | 138,353 | +2.24(+0.70%) |
Jul 12, 2018 | 319.36 | 327.57 | 318.62 | 320.48 | 163,219 | -4.48(-1.38%) |
Jul 11, 2018 | 322.35 | 325.15 | 316.55 | 324.96 | 209,525 | +7.83(+2.47%) |
Jul 10, 2018 | 311.15 | 322.35 | 309.85 | 317.12 | 176,492 | +4.48(+1.43%) |
Jul 09, 2018 | 314.51 | 317.87 | 312.65 | 312.65 | 131,162 | -5.97(-1.87%) |
Jul 06, 2018 | 326.45 | 328.69 | 317.50 | 318.62 | 177,506 | -7.83(-2.40%) |
Jul 05, 2018 | 332.79 | 338.95 | 326.45 | 326.45 | 227,122 | -11.57(-3.42%) |
Jul 03, 2018 | 338.02 | 338.02 | 338.02 | 0 | -3.73(-1.09%) | |
Jul 02, 2018 | 355.93 | 357.42 | 341.56 | 341.75 | 210,906 | -7.83(-2.24%) |
Jun 29, 2018 | 349.96 | 341.00 | 349.58 | 158,276 | +1.49(+0.43%) | |
Jun 28, 2018 | 352.57 | 358.54 | 346.04 | 348.09 | 329,868 | -3.36(-0.96%) |
Jun 27, 2018 | 334.66 | 351.63 | 332.42 | 351.45 | 284,599 | +16.79(+5.02%) |
Jun 26, 2018 | 339.88 | 342.31 | 331.30 | 334.66 | 215,511 | -5.97(-1.75%) |
Jun 25, 2018 | 329.44 | 346.60 | 328.32 | 340.63 | 373,579 | +14.92(+4.58%) |
Jun 22, 2018 | 318.62 | 328.32 | 318.10 | 325.71 | 182,219 | +3.36(+1.04%) |
Jun 21, 2018 | 313.02 | 325.33 | 312.81 | 322.35 | 263,374 | +9.33(+2.98%) |
Jun 20, 2018 | 316.75 | 318.99 | 311.90 | 313.02 | 237,075 | -7.83(-2.44%) |
Jun 19, 2018 | 327.20 | 332.79 | 320.11 | 320.86 | 260,182 | +0.00(+0.00%) |
Jun 18, 2018 | 330.56 | 332.05 | 320.86 | 320.86 | 220,579 | -5.22(-1.60%) |
Jun 15, 2018 | 333.17 | 325.33 | 326.08 | 189,642 | +0.37(+0.11%) | |
Jun 14, 2018 | 327.20 | 332.79 | 325.33 | 325.71 | 191,696 | -5.22(-1.58%) |
Jun 13, 2018 | 326.08 | 332.42 | 324.96 | 330.93 | 155,970 | +3.73(+1.14%) |
Jun 12, 2018 | 330.93 | 331.68 | 324.59 | 327.20 | 148,336 | -4.10(-1.24%) |
Jun 11, 2018 | 332.05 | 334.29 | 329.44 | 331.30 | 100,365 | -1.49(-0.45%) |
Jun 08, 2018 | 335.78 | 337.64 | 332.42 | 332.79 | 129,326 | -3.36(-1.00%) |
Jun 07, 2018 | 330.18 | 340.63 | 328.69 | 336.15 | 192,350 | +5.60(+1.69%) |
Jun 06, 2018 | 330.56 | 330.56 | 140,118 | -7.46(-2.21%) | ||
Jun 05, 2018 | 345.11 | 346.23 | 337.27 | 338.02 | 189,375 | -6.34(-1.84%) |
Jun 04, 2018 | 345.85 | 352.57 | 343.99 | 344.36 | 141,911 | -4.48(-1.28%) |
Jun 01, 2018 | 349.58 | 352.90 | 345.85 | 348.84 | 179,135 | -8.21(-2.30%) |
May 31, 2018 | 348.09 | 358.91 | 346.23 | 357.05 | 244,278 | +8.95(+2.57%) |
May 30, 2018 | 359.66 | 359.66 | 345.85 | 348.09 | 337,195 | -16.79(-4.60%) |
May 29, 2018 | 368.98 | 374.58 | 360.40 | 364.88 | 262,603 | +1.49(+0.41%) |
May 25, 2018 | 363.39 | 363.39 | 363.39 | 0 | +2.24(+0.62%) | |
May 24, 2018 | 362.27 | 370.66 | 358.91 | 361.15 | 228,170 | -0.37(-0.10%) |
May 23, 2018 | 366.00 | 367.12 | 359.66 | 361.52 | 206,488 | -1.49(-0.41%) |
May 22, 2018 | 353.31 | 363.76 | 352.94 | 363.01 | 154,791 | +7.83(+2.21%) |
May 21, 2018 | 358.91 | 358.91 | 353.50 | 355.18 | 200,678 | -7.09(-1.96%) |
May 18, 2018 | 362.27 | 364.88 | 359.32 | 362.27 | 209,256 | -1.12(-0.31%) |
May 17, 2018 | 369.36 | 370.02 | 361.52 | 363.39 | 264,616 | -5.97(-1.62%) |
May 16, 2018 | 378.68 | 379.10 | 366.00 | 369.36 | 257,849 | -10.82(-2.85%) |
May 15, 2018 | 385.03 | 388.38 | 378.36 | 380.18 | 242,689 | -0.75(-0.20%) |
May 14, 2018 | 374.95 | 382.04 | 370.85 | 380.92 | 164,564 | +4.10(+1.09%) |
May 11, 2018 | 378.68 | 382.42 | 374.58 | 376.82 | 201,361 | -2.24(-0.59%) |
May 10, 2018 | 382.79 | 384.09 | 374.02 | 379.06 | 211,554 | -5.22(-1.36%) |
May 09, 2018 | 389.50 | 394.35 | 381.67 | 384.28 | 212,343 | -6.71(-1.72%) |
May 08, 2018 | 397.71 | 398.83 | 390.62 | 391.00 | 210,040 | -5.97(-1.50%) |
May 07, 2018 | 402.94 | 404.43 | 390.25 | 396.97 | 266,458 | -10.07(-2.47%) |
May 04, 2018 | 426.81 | 430.54 | 400.70 | 407.04 | 266,381 | -15.30(-3.62%) |
May 03, 2018 | 419.72 | 435.39 | 416.93 | 422.34 | 287,916 | +6.72(+1.62%) |
May 02, 2018 | 422.34 | 423.63 | 406.67 | 415.62 | 199,529 | -5.22(-1.24%) |
May 01, 2018 | 429.05 | 439.50 | 418.42 | 420.84 | 230,806 | -5.22(-1.23%) |
Apr 30, 2018 | 412.63 | 426.44 | 407.79 | 426.07 | 173,440 | +11.19(+2.70%) |
Apr 27, 2018 | 413.75 | 422.34 | 409.65 | 414.87 | 169,930 | +1.87(+0.45%) |
Apr 26, 2018 | 417.11 | 420.88 | 409.28 | 413.01 | 154,483 | -5.97(-1.42%) |
Apr 25, 2018 | 417.86 | 428.87 | 414.13 | 418.98 | 222,504 | +1.87(+0.45%) |
Apr 24, 2018 | 405.92 | 426.81 | 399.76 | 417.11 | 296,077 | +7.46(+1.82%) |
Apr 23, 2018 | 406.29 | 415.62 | 402.19 | 409.65 | 175,121 | +1.49(+0.37%) |
Apr 20, 2018 | 404.05 | 411.04 | 399.20 | 408.16 | 246,343 | +6.72(+1.67%) |
Apr 19, 2018 | 395.85 | 405.17 | 393.05 | 401.44 | 226,202 | +7.83(+1.99%) |
Apr 18, 2018 | 392.86 | 395.85 | 386.52 | 393.61 | 185,444 | -2.98(-0.75%) |
Apr 17, 2018 | 403.31 | 405.36 | 393.42 | 396.59 | 189,159 | -13.43(-3.28%) |
Apr 16, 2018 | 413.75 | 419.97 | 406.17 | 410.02 | 158,798 | -10.45(-2.48%) |
Apr 13, 2018 | 410.40 | 424.57 | 410.40 | 420.47 | 211,329 | +5.22(+1.26%) |
Apr 12, 2018 | 417.49 | 421.22 | 409.65 | 415.25 | 187,298 | -7.83(-1.85%) |
Apr 11, 2018 | 431.29 | 432.04 | 418.42 | 423.08 | 206,858 | -3.36(-0.79%) |
Apr 10, 2018 | 436.89 | 441.18 | 420.84 | 426.44 | 275,850 | -25.37(-5.61%) |
Apr 09, 2018 | 443.23 | 452.37 | 432.78 | 451.81 | 200,972 | -0.37(-0.08%) |
Apr 06, 2018 | 436.51 | 462.82 | 427.56 | 452.18 | 329,869 | +24.62(+5.76%) |
Apr 05, 2018 | 430.54 | 436.69 | 425.51 | 427.56 | 166,513 | -10.82(-2.47%) |
Apr 04, 2018 | 471.58 | 473.45 | 434.27 | 438.38 | 308,208 | -17.16(-3.77%) |
Apr 03, 2018 | 465.61 | 473.45 | 451.81 | 455.54 | 251,836 | -18.28(-3.86%) |
Apr 02, 2018 | 445.84 | 483.15 | 440.62 | 473.82 | 372,722 | +31.71(+7.17%) |
Mar 29, 2018 | 442.11 | 442.11 | 442.11 | 0 | -13.80(-3.03%) | |
Mar 28, 2018 | 452.18 | 464.49 | 446.96 | 455.91 | 351,831 | +0.37(+0.08%) |
Mar 27, 2018 | 427.93 | 461.14 | 427.56 | 455.54 | 316,997 | +24.62(+5.71%) |
Mar 26, 2018 | 441.74 | 457.22 | 430.17 | 430.92 | 306,207 | -30.22(-6.55%) |
Mar 23, 2018 | 430.54 | 461.14 | 426.44 | 461.14 | 356,596 | +28.73(+6.64%) |
Mar 22, 2018 | 415.62 | 432.78 | 407.60 | 432.41 | 319,533 | +26.12(+6.43%) |
Mar 21, 2018 | 412.63 | 413.57 | 397.71 | 406.29 | 258,578 | -6.71(-1.63%) |
Mar 20, 2018 | 410.40 | 416.86 | 407.04 | 413.01 | 152,771 | +0.19(+0.05%) |
Mar 19, 2018 | 405.37 | 426.79 | 405.37 | 412.82 | 286,779 | +10.81(+2.69%) |
Mar 16, 2018 | 408.35 | 409.46 | 397.73 | 402.01 | 165,856 | -6.33(-1.55%) |
Mar 15, 2018 | 399.40 | 412.44 | 398.66 | 408.35 | 163,667 | +6.33(+1.58%) |
Mar 14, 2018 | 391.21 | 403.73 | 389.53 | 402.01 | 214,286 | +5.59(+1.41%) |
Mar 13, 2018 | 385.62 | 398.66 | 383.01 | 396.42 | 271,347 | +5.59(+1.43%) |
Mar 12, 2018 | 390.84 | 395.68 | 387.48 | 390.84 | 226,178 | -2.61(-0.66%) |
Mar 09, 2018 | 405.74 | 409.09 | 392.33 | 393.44 | 294,986 | -19.00(-4.61%) |
Mar 08, 2018 | 409.09 | 419.90 | 404.58 | 412.44 | 197,862 | +1.86(+0.45%) |
Mar 07, 2018 | 408.72 | 410.58 | 286,427 | -11.18(-2.65%) | ||
Mar 06, 2018 | 428.47 | 442.62 | 421.01 | 421.76 | 287,230 | -13.41(-3.08%) |
Mar 05, 2018 | 451.19 | 454.36 | 429.96 | 435.17 | 251,158 | -11.55(-2.59%) |
Mar 02, 2018 | 481.75 | 483.98 | 443.14 | 446.72 | 376,582 | -22.36(-4.77%) |
Mar 01, 2018 | 467.59 | 483.61 | 454.32 | 469.08 | 515,238 | +4.10(+0.88%) |
Feb 28, 2018 | 441.13 | 465.72 | 436.85 | 464.98 | 282,453 | +21.24(+4.79%) |
Feb 27, 2018 | 425.49 | 444.11 | 419.15 | 443.74 | 272,728 | +17.14(+4.02%) |
Feb 26, 2018 | 429.96 | 438.90 | 424.00 | 426.60 | 214,998 | -8.57(-1.97%) |
Feb 23, 2018 | 443.74 | 450.82 | 434.43 | 435.17 | 206,117 | -17.14(-3.79%) |
Feb 22, 2018 | 453.06 | 452.31 | 302,239 | +2.61(+0.58%) | ||
Feb 21, 2018 | 448.21 | 451.94 | 426.98 | 449.70 | 324,848 | -1.86(-0.41%) |
Feb 20, 2018 | 447.84 | 454.78 | 436.81 | 451.57 | 259,427 | +10.43(+2.36%) |
Feb 16, 2018 | 441.13 | 441.13 | 441.13 | 0 | -4.10(-0.92%) | |
Feb 15, 2018 | 451.57 | 459.39 | 444.49 | 445.23 | 269,691 | -15.28(-3.32%) |
Feb 14, 2018 | 494.79 | 498.88 | 456.41 | 460.51 | 404,877 | -25.34(-5.21%) |
Feb 13, 2018 | 497.39 | 501.12 | 482.86 | 485.84 | 248,967 | -3.35(-0.69%) |
Feb 12, 2018 | 501.12 | 516.39 | 481.37 | 489.20 | 485,052 | -13.79(-2.74%) |
Feb 09, 2018 | 503.35 | 548.44 | 490.69 | 502.98 | 739,568 | -14.53(-2.81%) |
Feb 08, 2018 | 473.92 | 517.51 | 473.92 | 517.51 | 451,254 | +41.36(+8.69%) |
Feb 07, 2018 | 477.65 | 486.59 | 475.78 | 476.16 | 356,385 | -0.37(-0.08%) |
Feb 06, 2018 | 517.14 | 529.81 | 469.45 | 476.53 | 757,813 | +1.12(+0.24%) |
Feb 05, 2018 | 453.06 | 490.49 | 447.10 | 475.41 | 724,291 | +33.16(+7.50%) |
Feb 02, 2018 | 425.11 | 445.05 | 424.37 | 442.25 | 456,898 | +23.84(+5.70%) |
Feb 01, 2018 | 426.60 | 428.84 | 415.43 | 418.41 | 268,267 | -3.35(-0.80%) |
Jan 31, 2018 | 410.95 | 425.49 | 405.93 | 421.76 | 255,225 | +6.71(+1.62%) |
Jan 30, 2018 | 412.44 | 419.15 | 407.60 | 415.05 | 318,605 | +11.18(+2.77%) |
Jan 29, 2018 | 402.01 | 404.62 | 395.68 | 403.88 | 270,633 | +7.08(+1.78%) |
Jan 26, 2018 | 398.29 | 403.88 | 396.80 | 396.80 | 140,402 | -4.84(-1.21%) |
Jan 25, 2018 | 397.17 | 407.97 | 394.93 | 401.64 | 241,774 | -0.37(-0.09%) |
Jan 24, 2018 | 391.58 | 406.48 | 390.09 | 402.01 | 338,706 | +7.08(+1.79%) |
Jan 23, 2018 | 400.15 | 404.25 | 392.33 | 394.93 | 172,936 | -3.73(-0.93%) |
Jan 22, 2018 | 406.86 | 407.23 | 398.66 | 398.66 | 148,976 | -5.96(-1.47%) |
Jan 19, 2018 | 420.27 | 421.39 | 404.25 | 404.62 | 254,311 | -16.77(-3.98%) |
Jan 18, 2018 | 415.80 | 422.40 | 413.75 | 421.39 | 240,515 | +8.94(+2.17%) |
Jan 17, 2018 | 419.52 | 423.62 | 410.21 | 412.44 | 219,545 | -12.67(-2.98%) |
Jan 16, 2018 | 403.88 | 426.98 | 399.40 | 425.11 | 357,164 | +16.02(+3.92%) |
Jan 12, 2018 | 409.09 | 409.09 | 409.09 | 0 | -5.22(-1.26%) | |
Jan 11, 2018 | 434.80 | 435.51 | 412.82 | 414.31 | 333,151 | -22.73(-5.20%) |
Jan 10, 2018 | 440.02 | 444.49 | 434.06 | 437.04 | 211,053 | +0.37(+0.09%) |
Jan 09, 2018 | 433.31 | 437.41 | 431.07 | 436.66 | 165,626 | +1.86(+0.43%) |
Jan 08, 2018 | 437.41 | 447.84 | 432.94 | 434.80 | 186,319 | -1.86(-0.43%) |
Jan 05, 2018 | 435.92 | 444.11 | 435.17 | 436.66 | 161,353 | -3.35(-0.76%) |
Jan 04, 2018 | 435.55 | 443.37 | 433.68 | 440.02 | 215,970 | -2.98(-0.67%) |
Jan 03, 2018 | 444.86 | 447.84 | 439.64 | 443.00 | 175,008 | -1.12(-0.25%) |
Jan 02, 2018 | 450.08 | 456.82 | 450.08 | 444.11 | 210,323 | -13.04(-2.85%) |
Dec 29, 2017 | 457.15 | 457.15 | 457.15 | 0 | +10.80(+2.42%) | |
Dec 28, 2017 | 449.33 | 452.15 | 445.98 | 446.35 | 103,877 | -4.47(-0.99%) |
Dec 27, 2017 | 450.08 | 454.14 | 444.29 | 450.82 | 125,775 | +0.75(+0.17%) |
Dec 26, 2017 | 452.68 | 453.06 | 448.58 | 450.08 | 151,133 | -0.75(-0.17%) |
Dec 22, 2017 | 448.58 | 453.80 | 448.58 | 450.82 | 135,580 | +2.61(+0.58%) |
Dec 21, 2017 | 450.08 | 451.57 | 443.37 | 448.21 | 200,100 | -5.96(-1.31%) |
Dec 20, 2017 | 450.45 | 458.64 | 448.96 | 454.17 | 185,917 | -2.24(-0.49%) |
Dec 19, 2017 | 442.62 | 458.64 | 442.25 | 456.41 | 251,971 | +10.80(+2.42%) |
Dec 18, 2017 | 451.19 | 453.43 | 442.25 | 445.61 | 277,754 | -19.00(-4.09%) |
Dec 15, 2017 | 476.53 | 480.63 | 454.96 | 464.61 | 344,276 | -20.49(-4.22%) |
Dec 14, 2017 | 468.70 | 489.57 | 465.72 | 485.10 | 279,810 | +15.28(+3.25%) |
Dec 13, 2017 | 479.14 | 479.14 | 460.88 | 469.82 | 268,627 | -8.94(-1.87%) |
Dec 12, 2017 | 470.94 | 478.76 | 468.33 | 478.76 | 182,895 | +4.84(+1.02%) |
Dec 11, 2017 | 470.94 | 476.53 | 466.58 | 473.92 | 174,936 | +0.75(+0.16%) |
Dec 08, 2017 | 467.96 | 474.29 | 464.98 | 473.18 | 177,426 | -0.75(-0.16%) |
Dec 07, 2017 | 483.61 | 486.22 | 468.33 | 473.92 | 270,110 | -10.43(-2.15%) |
Dec 06, 2017 | 478.76 | 486.96 | 475.54 | 484.35 | 307,565 | +6.71(+1.40%) |
Dec 05, 2017 | 459.76 | 478.02 | 459.39 | 477.65 | 354,158 | +13.79(+2.97%) |
Dec 04, 2017 | 441.88 | 464.98 | 438.15 | 463.86 | 433,808 | +5.22(+1.14%) |
Dec 01, 2017 | 452.68 | 482.49 | 452.31 | 458.64 | 617,271 | +5.59(+1.23%) |
Nov 30, 2017 | 448.96 | 456.04 | 445.05 | 453.06 | 366,091 | -2.24(-0.49%) |
Nov 29, 2017 | 456.04 | 459.02 | 448.00 | 455.29 | 464,794 | -4.84(-1.05%) |
Nov 28, 2017 | 477.65 | 481.19 | 459.39 | 460.13 | 291,502 | -22.73(-4.71%) |
Nov 27, 2017 | 476.16 | 483.24 | 472.24 | 482.86 | 175,355 | +4.47(+0.93%) |
Nov 24, 2017 | 475.41 | 480.25 | 474.67 | 478.39 | 88,750 | -0.75(-0.16%) |
Nov 22, 2017 | 475.04 | 479.14 | 470.70 | 479.14 | 145,418 | +1.86(+0.39%) |
Nov 21, 2017 | 485.84 | 487.33 | 475.41 | 477.27 | 229,840 | -15.28(-3.10%) |
Nov 20, 2017 | 501.12 | 504.84 | 492.18 | 492.55 | 166,492 | -11.18(-2.22%) |
Nov 17, 2017 | 515.28 | 516.39 | 497.39 | 503.73 | 211,873 | -5.96(-1.17%) |
Nov 16, 2017 | 526.45 | 527.39 | 503.35 | 509.69 | 330,225 | -23.85(-4.47%) |
Nov 15, 2017 | 536.89 | 545.64 | 527.20 | 533.53 | 245,859 | +6.33(+1.20%) |
Nov 14, 2017 | 529.81 | 533.91 | 524.28 | 527.20 | 236,464 | +4.10(+0.78%) |
Nov 13, 2017 | 530.55 | 535.02 | 520.87 | 523.10 | 171,287 | -0.37(-0.07%) |
Nov 10, 2017 | 522.36 | 525.52 | 517.51 | 523.47 | 186,369 | +1.12(+0.21%) |
Nov 09, 2017 | 526.45 | 536.51 | 514.90 | 522.36 | 398,855 | +6.33(+1.23%) |
Nov 08, 2017 | 521.61 | 530.92 | 513.79 | 516.02 | 255,583 | -1.86(-0.36%) |
Nov 07, 2017 | 500.75 | 523.10 | 500.19 | 517.88 | 315,628 | +17.14(+3.42%) |
Nov 06, 2017 | 502.24 | 504.85 | 494.79 | 500.75 | 148,759 | -2.61(-0.52%) |
Nov 03, 2017 | 503.73 | 508.15 | 499.26 | 503.35 | 110,217 | +1.86(+0.37%) |
Nov 02, 2017 | 506.33 | 511.55 | 495.90 | 501.49 | 168,412 | -3.72(-0.74%) |