Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 139.50 | 140.25 | 129.45 | 136.20 | 28,130 | -3.30(-2.37%) |
Apr 29, 2019 | 143.25 | 145.95 | 139.05 | 139.50 | 21,956 | -3.60(-2.52%) |
Apr 26, 2019 | 141.00 | 145.05 | 138.00 | 143.10 | 14,313 | +1.35(+0.95%) |
Apr 25, 2019 | 140.40 | 142.05 | 135.60 | 141.75 | 17,533 | +1.35(+0.96%) |
Apr 24, 2019 | 138.60 | 141.00 | 133.50 | 140.40 | 14,523 | +1.50(+1.08%) |
Apr 23, 2019 | 135.45 | 139.20 | 130.05 | 138.90 | 21,523 | +3.75(+2.77%) |
Apr 22, 2019 | 138.15 | 139.50 | 133.80 | 135.15 | 18,676 | -3.00(-2.17%) |
Apr 18, 2019 | 132.00 | 139.80 | 132.00 | 138.15 | 33,366 | +6.15(+4.66%) |
Apr 17, 2019 | 134.25 | 134.25 | 127.50 | 132.00 | 28,332 | -1.65(-1.23%) |
Apr 16, 2019 | 133.05 | 136.20 | 126.75 | 133.65 | 24,704 | +1.35(+1.02%) |
Apr 15, 2019 | 135.00 | 137.25 | 127.65 | 132.30 | 25,730 | -3.00(-2.22%) |
Apr 12, 2019 | 137.55 | 138.15 | 130.80 | 135.30 | 20,133 | -0.45(-0.33%) |
Apr 11, 2019 | 139.05 | 139.33 | 131.70 | 135.75 | 27,603 | -3.15(-2.27%) |
Apr 10, 2019 | 137.40 | 142.35 | 137.10 | 138.90 | 18,297 | +1.50(+1.09%) |
Apr 09, 2019 | 144.00 | 144.00 | 136.44 | 137.40 | 23,873 | -6.60(-4.58%) |
Apr 08, 2019 | 142.50 | 147.16 | 138.75 | 144.00 | 24,488 | +0.75(+0.52%) |
Apr 05, 2019 | 141.90 | 144.60 | 138.20 | 143.25 | 19,366 | +1.35(+0.95%) |
Apr 04, 2019 | 142.65 | 144.00 | 136.65 | 141.90 | 21,101 | -1.50(-1.05%) |
Apr 03, 2019 | 144.00 | 144.90 | 140.85 | 143.40 | 25,629 | -0.75(-0.52%) |
Apr 02, 2019 | 139.05 | 145.80 | 137.40 | 144.15 | 20,125 | +4.65(+3.33%) |
Apr 01, 2019 | 139.65 | 141.80 | 136.95 | 139.50 | 21,825 | +1.50(+1.09%) |
Mar 29, 2019 | 145.35 | 145.80 | 133.50 | 138.00 | 52,513 | -5.85(-4.07%) |
Mar 28, 2019 | 143.25 | 145.67 | 140.10 | 143.85 | 23,150 | +1.05(+0.74%) |
Mar 27, 2019 | 152.25 | 153.60 | 138.00 | 142.80 | 48,230 | -9.30(-6.11%) |
Mar 26, 2019 | 156.75 | 156.75 | 148.80 | 152.10 | 47,066 | -3.75(-2.41%) |
Mar 25, 2019 | 153.90 | 156.75 | 148.80 | 155.85 | 21,716 | +2.25(+1.46%) |
Mar 22, 2019 | 157.05 | 160.35 | 153.00 | 153.60 | 25,026 | -4.65(-2.94%) |
Mar 21, 2019 | 158.55 | 163.20 | 156.15 | 158.25 | 29,570 | -1.95(-1.22%) |
Mar 20, 2019 | 155.70 | 162.60 | 154.65 | 160.20 | 24,161 | +3.00(+1.91%) |
Mar 19, 2019 | 157.65 | 159.75 | 154.50 | 157.20 | 24,179 | +0.75(+0.48%) |
Mar 18, 2019 | 150.60 | 157.35 | 146.85 | 156.45 | 39,920 | +5.85(+3.88%) |
Mar 15, 2019 | 152.25 | 159.90 | 149.10 | 150.60 | 143,880 | -1.65(-1.08%) |
Mar 14, 2019 | 150.75 | 158.85 | 147.60 | 152.25 | 82,208 | +2.10(+1.40%) |
Mar 13, 2019 | 135.00 | 151.20 | 130.65 | 150.15 | 165,056 | +6.00(+4.16%) |
Mar 12, 2019 | 156.30 | 156.53 | 143.55 | 144.15 | 65,203 | -12.30(-7.86%) |
Mar 11, 2019 | 151.50 | 160.65 | 150.15 | 156.45 | 49,499 | +2.40(+1.56%) |
Mar 08, 2019 | 151.65 | 155.10 | 147.00 | 154.05 | 56,526 | -2.10(-1.34%) |
Mar 07, 2019 | 150.00 | 158.10 | 144.45 | 156.15 | 61,248 | +7.80(+5.26%) |
Mar 06, 2019 | 168.60 | 169.50 | 145.50 | 148.35 | 102,451 | -14.70(-9.02%) |
Mar 05, 2019 | 180.00 | 180.00 | 162.15 | 163.05 | 110,405 | -15.75(-8.81%) |
Mar 04, 2019 | 175.35 | 179.55 | 156.75 | 178.80 | 155,870 | +8.55(+5.02%) |
Mar 01, 2019 | 163.20 | 174.90 | 161.10 | 170.25 | 86,673 | +9.90(+6.17%) |
Feb 28, 2019 | 155.70 | 165.00 | 148.50 | 160.35 | 75,325 | +5.85(+3.79%) |
Feb 27, 2019 | 151.05 | 160.80 | 151.05 | 154.50 | 104,283 | +2.85(+1.88%) |
Feb 26, 2019 | 148.05 | 156.30 | 142.65 | 151.65 | 70,258 | +4.35(+2.95%) |
Feb 25, 2019 | 142.50 | 157.95 | 141.15 | 147.30 | 134,119 | +12.90(+9.60%) |
Feb 22, 2019 | 130.95 | 136.80 | 127.50 | 134.40 | 70,706 | +6.90(+5.41%) |
Feb 21, 2019 | 131.10 | 135.75 | 120.45 | 127.50 | 199,378 | -3.30(-2.52%) |
Feb 20, 2019 | 122.85 | 132.60 | 122.40 | 130.80 | 80,986 | +7.80(+6.34%) |
Feb 19, 2019 | 120.00 | 128.70 | 118.50 | 123.00 | 58,667 | +3.30(+2.76%) |
Feb 15, 2019 | 119.55 | 124.88 | 114.75 | 119.70 | 60,786 | +3.15(+2.70%) |
Feb 14, 2019 | 123.30 | 125.85 | 116.25 | 116.55 | 73,308 | -8.40(-6.72%) |
Feb 13, 2019 | 114.00 | 140.10 | 112.80 | 124.95 | 158,373 | +11.10(+9.75%) |
Feb 12, 2019 | 115.35 | 115.35 | 106.05 | 113.85 | 63,770 | +1.80(+1.61%) |
Feb 11, 2019 | 111.30 | 117.00 | 109.80 | 112.05 | 57,622 | +0.75(+0.67%) |
Feb 08, 2019 | 109.35 | 115.35 | 106.95 | 111.30 | 140,946 | +3.45(+3.20%) |
Feb 07, 2019 | 90.00 | 126.00 | 89.55 | 107.85 | 1,106,001 | -227.25(-67.82%) |
Feb 06, 2019 | 344.85 | 355.50 | 327.90 | 335.10 | 16,295 | -10.50(-3.04%) |
Feb 05, 2019 | 354.15 | 368.10 | 334.80 | 345.60 | 12,928 | -8.25(-2.33%) |
Feb 04, 2019 | 363.45 | 375.15 | 352.35 | 353.85 | 15,626 | -9.45(-2.60%) |
Feb 01, 2019 | 377.40 | 385.50 | 360.00 | 363.30 | 17,113 | -14.25(-3.77%) |
Jan 31, 2019 | 381.60 | 387.90 | 370.50 | 377.55 | 10,729 | -4.05(-1.06%) |
Jan 30, 2019 | 365.55 | 382.20 | 351.30 | 381.60 | 14,440 | +19.80(+5.47%) |
Jan 29, 2019 | 350.85 | 364.80 | 347.40 | 361.80 | 15,023 | +11.85(+3.39%) |
Jan 28, 2019 | 368.70 | 373.50 | 348.45 | 349.95 | 17,009 | -22.20(-5.97%) |
Jan 25, 2019 | 361.05 | 381.90 | 348.15 | 372.15 | 34,973 | +13.35(+3.72%) |
Jan 24, 2019 | 345.00 | 367.20 | 341.55 | 358.80 | 19,087 | +14.85(+4.32%) |
Jan 23, 2019 | 384.60 | 392.25 | 339.30 | 343.95 | 20,597 | -39.90(-10.39%) |
Jan 22, 2019 | 388.20 | 400.57 | 375.90 | 383.85 | 19,956 | -1.80(-0.47%) |
Jan 18, 2019 | 399.30 | 404.70 | 379.80 | 385.65 | 36,140 | -13.50(-3.38%) |
Jan 17, 2019 | 397.50 | 403.95 | 385.05 | 399.15 | 13,033 | -1.50(-0.37%) |
Jan 16, 2019 | 445.65 | 458.55 | 390.15 | 400.65 | 23,997 | -46.05(-10.31%) |
Jan 15, 2019 | 467.10 | 472.65 | 436.57 | 446.70 | 13,132 | -19.35(-4.15%) |
Jan 14, 2019 | 480.15 | 492.75 | 462.45 | 466.05 | 25,000 | -19.50(-4.02%) |
Jan 11, 2019 | 460.50 | 490.50 | 460.50 | 485.55 | 30,046 | +24.60(+5.34%) |
Jan 10, 2019 | 478.35 | 478.50 | 451.65 | 460.95 | 20,294 | -20.40(-4.24%) |
Jan 09, 2019 | 475.80 | 492.75 | 474.30 | 481.35 | 12,412 | +7.35(+1.55%) |
Jan 08, 2019 | 476.55 | 480.00 | 450.45 | 474.00 | 19,594 | +3.90(+0.83%) |
Jan 07, 2019 | 452.40 | 471.60 | 433.80 | 470.10 | 27,363 | +23.55(+5.27%) |
Jan 04, 2019 | 433.05 | 465.82 | 425.93 | 446.55 | 28,780 | +19.80(+4.64%) |
Jan 03, 2019 | 432.75 | 442.95 | 411.30 | 426.75 | 27,012 | -7.05(-1.63%) |
Jan 02, 2019 | 396.00 | 436.43 | 386.62 | 433.80 | 29,357 | +31.80(+7.91%) |
Dec 31, 2018 | 394.50 | 411.90 | 374.40 | 402.00 | 14,413 | +11.85(+3.04%) |
Dec 28, 2018 | 393.60 | 403.50 | 378.60 | 390.15 | 10,326 | -3.15(-0.80%) |
Dec 27, 2018 | 411.00 | 415.95 | 364.50 | 393.30 | 16,338 | -13.50(-3.32%) |
Dec 26, 2018 | 354.00 | 407.85 | 354.00 | 406.80 | 20,566 | +54.30(+15.40%) |
Dec 24, 2018 | 341.85 | 356.40 | 324.00 | 352.50 | 9,406 | +5.85(+1.69%) |
Dec 21, 2018 | 344.70 | 349.95 | 319.65 | 346.65 | 114,300 | +1.95(+0.57%) |
Dec 20, 2018 | 336.00 | 348.75 | 328.50 | 344.70 | 31,049 | +9.90(+2.96%) |
Dec 19, 2018 | 322.35 | 348.90 | 320.10 | 334.80 | 24,902 | +15.00(+4.69%) |
Dec 18, 2018 | 338.85 | 341.48 | 309.30 | 319.80 | 18,379 | -17.10(-5.08%) |
Dec 17, 2018 | 348.00 | 360.00 | 335.10 | 336.90 | 41,346 | -14.85(-4.22%) |
Dec 14, 2018 | 348.90 | 362.70 | 342.90 | 351.75 | 16,493 | -1.95(-0.55%) |
Dec 13, 2018 | 355.35 | 364.50 | 344.40 | 353.70 | 15,142 | +3.30(+0.94%) |
Dec 12, 2018 | 356.40 | 380.06 | 346.50 | 350.40 | 21,705 | -5.25(-1.48%) |
Dec 11, 2018 | 385.65 | 389.93 | 354.15 | 355.65 | 15,619 | -25.05(-6.58%) |
Dec 10, 2018 | 383.55 | 395.46 | 364.95 | 380.70 | 10,726 | -4.65(-1.21%) |
Dec 07, 2018 | 439.95 | 439.95 | 382.73 | 385.35 | 17,713 | -44.85(-10.43%) |
Dec 06, 2018 | 420.15 | 432.15 | 414.90 | 430.20 | 12,551 | +2.85(+0.67%) |
Dec 04, 2018 | 456.45 | 471.90 | 419.85 | 427.35 | 13,446 | -27.90(-6.13%) |
Dec 03, 2018 | 488.40 | 488.56 | 444.30 | 455.25 | 18,734 | -12.45(-2.66%) |
Nov 30, 2018 | 472.05 | 481.95 | 457.65 | 467.70 | 34,366 | -8.55(-1.80%) |
Nov 29, 2018 | 498.60 | 513.30 | 476.10 | 476.25 | 9,474 | -24.00(-4.80%) |
Nov 28, 2018 | 486.00 | 507.00 | 479.10 | 500.25 | 17,632 | +17.70(+3.67%) |
Nov 27, 2018 | 503.55 | 506.25 | 478.65 | 482.55 | 7,536 | -23.85(-4.71%) |
Nov 26, 2018 | 480.60 | 509.40 | 471.15 | 506.40 | 8,905 | +31.65(+6.67%) |
Nov 23, 2018 | 468.90 | 496.35 | 468.60 | 474.75 | 4,253 | -2.40(-0.50%) |
Nov 21, 2018 | 477.15 | 477.15 | 477.15 | 0 | -18.00(-3.64%) | |
Nov 20, 2018 | 482.85 | 514.50 | 474.60 | 495.15 | 9,439 | -5.55(-1.11%) |
Nov 19, 2018 | 506.55 | 515.10 | 476.85 | 500.70 | 23,602 | -6.75(-1.33%) |
Nov 16, 2018 | 461.55 | 525.00 | 454.50 | 507.45 | 12,173 | +42.30(+9.09%) |
Nov 15, 2018 | 451.80 | 479.25 | 443.55 | 465.15 | 37,167 | +17.85(+3.99%) |
Nov 14, 2018 | 480.15 | 507.75 | 420.00 | 447.30 | 34,855 | -31.80(-6.64%) |
Nov 13, 2018 | 447.90 | 562.50 | 435.00 | 479.10 | 94,317 | +45.45(+10.48%) |
Nov 12, 2018 | 452.55 | 453.60 | 426.30 | 433.65 | 7,356 | -21.45(-4.71%) |
Nov 09, 2018 | 480.15 | 486.60 | 450.15 | 455.10 | 10,193 | -31.05(-6.39%) |
Nov 08, 2018 | 471.75 | 490.50 | 460.73 | 486.15 | 7,294 | +14.55(+3.09%) |
Nov 07, 2018 | 478.95 | 507.00 | 450.00 | 471.60 | 11,092 | -26.55(-5.33%) |
Nov 06, 2018 | 495.00 | 516.47 | 467.50 | 498.15 | 17,310 | -18.45(-3.57%) |
Nov 05, 2018 | 547.05 | 554.55 | 511.80 | 516.60 | 4,813 | -29.40(-5.38%) |
Nov 02, 2018 | 531.90 | 549.00 | 516.60 | 546.00 | 7,080 | +19.50(+3.70%) |
Nov 01, 2018 | 484.95 | 537.00 | 475.05 | 526.50 | 9,794 | +46.50(+9.69%) |
Oct 31, 2018 | 487.20 | 533.48 | 470.25 | 480.00 | 17,715 | +2.25(+0.47%) |
Oct 30, 2018 | 455.10 | 485.10 | 455.10 | 477.75 | 10,228 | +19.80(+4.32%) |
Oct 29, 2018 | 504.15 | 504.15 | 450.15 | 457.95 | 8,971 | -38.70(-7.79%) |
Oct 26, 2018 | 480.00 | 503.55 | 462.30 | 496.65 | 6,993 | +5.25(+1.07%) |
Oct 25, 2018 | 473.85 | 492.75 | 453.00 | 491.40 | 11,164 | +21.75(+4.63%) |
Oct 24, 2018 | 515.10 | 524.55 | 463.80 | 469.65 | 11,616 | -43.95(-8.56%) |
Oct 23, 2018 | 516.30 | 538.35 | 511.50 | 513.60 | 6,196 | -15.15(-2.87%) |
Oct 22, 2018 | 518.85 | 534.00 | 510.60 | 528.75 | 10,112 | +10.50(+2.03%) |
Oct 19, 2018 | 528.45 | 545.17 | 503.79 | 518.25 | 11,933 | -14.25(-2.68%) |
Oct 18, 2018 | 527.55 | 541.88 | 517.50 | 532.50 | 10,398 | +1.20(+0.23%) |
Oct 17, 2018 | 534.60 | 540.77 | 515.25 | 531.30 | 9,456 | -4.65(-0.87%) |
Oct 16, 2018 | 487.35 | 539.25 | 469.35 | 535.95 | 7,348 | +49.65(+10.21%) |
Oct 15, 2018 | 511.20 | 514.35 | 472.43 | 486.30 | 13,129 | -27.75(-5.40%) |
Oct 12, 2018 | 522.60 | 547.58 | 500.40 | 514.05 | 11,306 | +0.90(+0.18%) |
Oct 11, 2018 | 513.15 | 545.10 | 502.35 | 513.15 | 26,524 | -5.85(-1.13%) |
Oct 10, 2018 | 529.50 | 540.45 | 506.10 | 519.00 | 29,903 | -10.65(-2.01%) |
Oct 09, 2018 | 556.05 | 579.15 | 529.50 | 529.65 | 7,667 | -30.60(-5.46%) |
Oct 08, 2018 | 567.75 | 576.28 | 549.30 | 560.25 | 14,183 | -12.00(-2.10%) |
Oct 05, 2018 | 584.40 | 616.95 | 532.80 | 572.25 | 14,100 | -12.15(-2.08%) |
Oct 04, 2018 | 651.60 | 653.85 | 572.10 | 584.40 | 29,227 | -54.00(-8.46%) |
Oct 03, 2018 | 638.70 | 649.35 | 619.65 | 638.40 | 11,319 | -0.15(-0.02%) |
Oct 02, 2018 | 687.75 | 705.00 | 611.10 | 638.55 | 56,521 | -56.55(-8.14%) |
Oct 01, 2018 | 713.25 | 743.80 | 690.90 | 695.10 | 37,513 | -12.60(-1.78%) |
Sep 28, 2018 | 730.05 | 730.05 | 681.15 | 707.70 | 12,533 | -28.20(-3.83%) |
Sep 27, 2018 | 738.15 | 744.60 | 724.80 | 735.90 | 4,071 | -2.25(-0.30%) |
Sep 26, 2018 | 721.80 | 746.85 | 707.66 | 738.15 | 7,873 | +18.00(+2.50%) |
Sep 25, 2018 | 743.70 | 760.35 | 713.85 | 720.15 | 6,697 | -24.15(-3.24%) |
Sep 24, 2018 | 764.25 | 797.85 | 734.70 | 744.30 | 9,584 | -24.00(-3.12%) |
Sep 21, 2018 | 776.40 | 791.00 | 753.83 | 768.30 | 39,260 | -7.20(-0.93%) |
Sep 20, 2018 | 739.50 | 818.10 | 737.68 | 775.50 | 20,379 | +39.60(+5.38%) |
Sep 19, 2018 | 744.45 | 759.45 | 661.80 | 735.90 | 21,045 | -6.15(-0.83%) |
Sep 18, 2018 | 675.00 | 751.75 | 675.00 | 742.05 | 15,976 | +70.80(+10.55%) |
Sep 17, 2018 | 746.70 | 759.59 | 656.10 | 671.25 | 17,154 | -70.05(-9.45%) |
Sep 14, 2018 | 721.35 | 751.50 | 712.50 | 741.30 | 9,926 | +22.05(+3.07%) |
Sep 13, 2018 | 758.85 | 786.60 | 706.20 | 719.25 | 18,567 | -40.50(-5.33%) |
Sep 12, 2018 | 653.85 | 794.85 | 651.75 | 759.75 | 43,831 | +108.45(+16.65%) |
Sep 11, 2018 | 616.35 | 653.55 | 601.20 | 651.30 | 11,983 | +37.50(+6.11%) |
Sep 10, 2018 | 601.95 | 622.50 | 597.75 | 613.80 | 17,946 | +15.30(+2.56%) |
Sep 07, 2018 | 591.30 | 618.38 | 591.30 | 598.50 | 9,300 | +3.75(+0.63%) |
Sep 06, 2018 | 651.90 | 666.60 | 593.70 | 594.75 | 14,409 | -64.80(-9.82%) |
Sep 05, 2018 | 669.15 | 670.80 | 637.80 | 659.55 | 9,622 | -12.75(-1.90%) |
Sep 04, 2018 | 638.85 | 687.00 | 634.80 | 672.30 | 8,265 | +32.25(+5.04%) |
Aug 31, 2018 | 640.05 | 640.05 | 640.05 | 0 | +39.30(+6.54%) | |
Aug 30, 2018 | 573.75 | 615.30 | 570.30 | 600.75 | 11,983 | +28.95(+5.06%) |
Aug 29, 2018 | 573.00 | 580.80 | 565.80 | 571.80 | 5,517 | -2.25(-0.39%) |
Aug 28, 2018 | 587.70 | 589.80 | 555.75 | 574.05 | 8,521 | -10.50(-1.80%) |
Aug 27, 2018 | 590.40 | 596.10 | 567.60 | 584.55 | 17,340 | +9.45(+1.64%) |
Aug 24, 2018 | 559.95 | 583.20 | 544.65 | 575.10 | 16,933 | +13.50(+2.40%) |
Aug 23, 2018 | 577.95 | 584.37 | 554.40 | 561.60 | 9,037 | -15.60(-2.70%) |
Aug 22, 2018 | 577.50 | 585.00 | 572.55 | 577.20 | 13,448 | +1.05(+0.18%) |
Aug 21, 2018 | 571.50 | 582.08 | 565.50 | 576.15 | 7,999 | +2.70(+0.47%) |
Aug 20, 2018 | 599.62 | 608.92 | 569.25 | 573.45 | 6,142 | -20.40(-3.44%) |
Aug 17, 2018 | 582.45 | 607.50 | 582.45 | 593.85 | 6,140 | +11.70(+2.01%) |
Aug 16, 2018 | 580.65 | 591.90 | 571.95 | 582.15 | 8,443 | +4.95(+0.86%) |
Aug 15, 2018 | 582.90 | 594.60 | 563.05 | 577.20 | 4,846 | -8.10(-1.38%) |
Aug 14, 2018 | 579.90 | 591.90 | 575.55 | 585.30 | 3,068 | +8.25(+1.43%) |
Aug 13, 2018 | 567.15 | 594.75 | 559.10 | 577.05 | 6,016 | +5.40(+0.94%) |
Aug 10, 2018 | 582.75 | 597.30 | 568.50 | 571.65 | 5,966 | -12.15(-2.08%) |
Aug 09, 2018 | 584.70 | 615.90 | 574.80 | 583.80 | 6,808 | -1.05(-0.18%) |
Aug 08, 2018 | 575.70 | 598.50 | 564.60 | 584.85 | 6,778 | +15.60(+2.74%) |
Aug 07, 2018 | 569.85 | 574.05 | 562.50 | 569.25 | 9,611 | +4.95(+0.88%) |
Aug 06, 2018 | 572.25 | 572.84 | 557.25 | 564.30 | 9,340 | -12.75(-2.21%) |
Aug 03, 2018 | 602.55 | 641.85 | 570.15 | 577.05 | 7,260 | -25.35(-4.21%) |
Aug 02, 2018 | 608.10 | 630.00 | 593.10 | 602.40 | 12,840 | -5.85(-0.96%) |
Aug 01, 2018 | 604.05 | 668.70 | 604.05 | 608.25 | 26,520 | +5.25(+0.87%) |
Jul 31, 2018 | 584.55 | 623.96 | 577.80 | 603.00 | 12,472 | +27.00(+4.69%) |
Jul 30, 2018 | 573.00 | 589.35 | 567.75 | 576.00 | 6,282 | +3.60(+0.63%) |
Jul 27, 2018 | 582.00 | 589.50 | 562.65 | 572.40 | 8,573 | -8.85(-1.52%) |
Jul 26, 2018 | 567.90 | 594.22 | 555.75 | 581.25 | 24,031 | +12.90(+2.27%) |
Jul 25, 2018 | 591.30 | 594.89 | 562.80 | 568.35 | 17,827 | -20.25(-3.44%) |
Jul 24, 2018 | 614.10 | 571.65 | 588.60 | 14,575 | -13.95(-2.32%) | |
Jul 23, 2018 | 647.85 | 647.85 | 598.58 | 602.55 | 16,609 | -44.10(-6.82%) |
Jul 20, 2018 | 661.65 | 663.14 | 622.50 | 646.65 | 18,505 | -15.00(-2.27%) |
Jul 19, 2018 | 656.10 | 682.85 | 645.32 | 661.65 | 12,283 | +2.70(+0.41%) |
Jul 18, 2018 | 641.55 | 672.00 | 637.95 | 658.95 | 10,286 | +14.10(+2.19%) |
Jul 17, 2018 | 629.10 | 659.08 | 626.40 | 644.85 | 11,439 | +16.80(+2.67%) |
Jul 16, 2018 | 634.35 | 636.73 | 605.70 | 628.05 | 6,734 | -7.20(-1.13%) |
Jul 13, 2018 | 611.70 | 637.65 | 593.55 | 635.25 | 9,884 | +20.40(+3.32%) |
Jul 12, 2018 | 644.85 | 651.75 | 601.65 | 614.85 | 15,372 | -18.15(-2.87%) |
Jul 11, 2018 | 612.00 | 638.25 | 600.75 | 633.00 | 7,417 | +17.40(+2.83%) |
Jul 10, 2018 | 636.45 | 642.90 | 605.30 | 615.60 | 6,677 | -20.55(-3.23%) |
Jul 09, 2018 | 644.40 | 660.15 | 629.25 | 636.15 | 13,787 | +2.25(+0.35%) |
Jul 06, 2018 | 583.80 | 649.95 | 582.86 | 633.90 | 19,646 | +49.65(+8.50%) |
Jul 05, 2018 | 588.90 | 599.38 | 562.50 | 584.25 | 7,629 | -3.90(-0.66%) |
Jul 03, 2018 | 588.15 | 588.15 | 588.15 | 0 | +42.90(+7.87%) | |
Jul 02, 2018 | 535.35 | 577.11 | 535.35 | 545.25 | 14,089 | +10.80(+2.02%) |
Jun 29, 2018 | 525.00 | 564.46 | 522.76 | 534.45 | 13,007 | +13.20(+2.53%) |
Jun 28, 2018 | 548.10 | 554.85 | 519.45 | 521.25 | 13,345 | -25.35(-4.64%) |
Jun 27, 2018 | 574.50 | 588.45 | 523.51 | 546.60 | 28,061 | -26.85(-4.68%) |
Jun 26, 2018 | 632.25 | 642.48 | 561.75 | 573.45 | 37,368 | -73.80(-11.40%) |
Jun 25, 2018 | 637.65 | 730.50 | 625.69 | 647.25 | 37,447 | +16.20(+2.57%) |
Jun 22, 2018 | 645.45 | 666.36 | 585.00 | 631.05 | 39,292 | -4.05(-0.64%) |
Jun 21, 2018 | 539.85 | 643.50 | 525.00 | 635.10 | 58,048 | +100.05(+18.70%) |
Jun 20, 2018 | 659.25 | 664.89 | 484.80 | 535.05 | 131,687 | -109.95(-17.05%) |
Jun 19, 2018 | 439.35 | 822.60 | 398.10 | 645.00 | 278,531 | +204.30(+46.36%) |
Jun 18, 2018 | 444.75 | 450.00 | 376.80 | 440.70 | 45,246 | +43.20(+10.87%) |
Jun 15, 2018 | 413.70 | 370.35 | 397.50 | 13,263 | +27.15(+7.33%) | |
Jun 14, 2018 | 346.95 | 375.00 | 344.85 | 370.35 | 5,389 | +24.60(+7.11%) |
Jun 13, 2018 | 360.90 | 369.00 | 343.50 | 345.75 | 6,357 | -15.45(-4.28%) |
Jun 12, 2018 | 368.25 | 368.70 | 356.10 | 361.20 | 5,444 | -5.55(-1.51%) |
Jun 11, 2018 | 363.75 | 380.48 | 362.93 | 366.75 | 7,325 | +5.85(+1.62%) |
Jun 08, 2018 | 355.20 | 363.00 | 348.00 | 360.90 | 5,626 | +5.40(+1.52%) |
Jun 07, 2018 | 354.00 | 360.00 | 344.40 | 355.50 | 3,171 | +1.50(+0.42%) |
Jun 06, 2018 | 346.06 | 354.00 | 5,839 | +0.30(+0.08%) | ||
Jun 05, 2018 | 342.00 | 363.15 | 325.05 | 353.70 | 20,019 | +12.00(+3.51%) |
Jun 04, 2018 | 326.40 | 342.45 | 318.75 | 341.70 | 9,289 | +16.20(+4.98%) |
Jun 01, 2018 | 324.45 | 329.85 | 317.10 | 325.50 | 10,628 | +1.80(+0.56%) |
May 31, 2018 | 326.70 | 331.65 | 316.50 | 323.70 | 5,224 | -1.05(-0.32%) |
May 30, 2018 | 309.30 | 328.05 | 308.55 | 324.75 | 6,443 | +19.20(+6.28%) |
May 29, 2018 | 283.35 | 306.75 | 283.35 | 305.55 | 8,506 | +21.30(+7.49%) |
May 25, 2018 | 284.25 | 284.25 | 284.25 | 0 | -3.45(-1.20%) | |
May 24, 2018 | 293.10 | 299.10 | 285.90 | 287.70 | 5,686 | -6.75(-2.29%) |
May 23, 2018 | 309.00 | 311.55 | 292.65 | 294.45 | 9,917 | -14.55(-4.71%) |
May 22, 2018 | 307.65 | 314.85 | 294.75 | 309.00 | 15,489 | +1.50(+0.49%) |
May 21, 2018 | 345.75 | 350.10 | 292.20 | 307.50 | 35,462 | -20.85(-6.35%) |
May 18, 2018 | 341.25 | 344.24 | 324.15 | 328.35 | 7,887 | -12.30(-3.61%) |
May 17, 2018 | 353.25 | 354.26 | 339.18 | 340.65 | 9,091 | -11.85(-3.36%) |
May 16, 2018 | 349.80 | 363.75 | 344.80 | 352.50 | 12,799 | +4.95(+1.42%) |
May 15, 2018 | 321.15 | 348.60 | 319.20 | 347.55 | 10,446 | +22.95(+7.07%) |
May 14, 2018 | 339.45 | 351.90 | 315.45 | 324.60 | 9,651 | -12.30(-3.65%) |
May 11, 2018 | 335.40 | 347.62 | 305.25 | 336.90 | 23,624 | +0.45(+0.13%) |
May 10, 2018 | 294.00 | 367.35 | 294.00 | 336.45 | 40,147 | +34.65(+11.48%) |
May 09, 2018 | 261.00 | 307.50 | 261.00 | 301.80 | 30,812 | +43.35(+16.77%) |
May 08, 2018 | 265.35 | 265.50 | 250.35 | 258.45 | 6,982 | -8.55(-3.20%) |
May 07, 2018 | 283.05 | 304.35 | 259.20 | 267.00 | 17,781 | -16.05(-5.67%) |
May 04, 2018 | 248.25 | 286.05 | 241.86 | 283.05 | 15,482 | +41.55(+17.20%) |
May 03, 2018 | 231.60 | 242.80 | 225.75 | 241.50 | 10,245 | +9.15(+3.94%) |
May 02, 2018 | 219.15 | 234.90 | 219.15 | 232.35 | 9,061 | +12.45(+5.66%) |