Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 323.85 | 323.85 | 311.05 | 311.52 | 682,290 | -10.09(-3.14%) |
Apr 29, 2019 | 323.48 | 325.35 | 321.24 | 321.61 | 241,937 | -1.68(-0.52%) |
Apr 26, 2019 | 321.98 | 325.35 | 316.94 | 323.29 | 621,305 | -1.31(-0.40%) |
Apr 25, 2019 | 333.20 | 333.57 | 324.23 | 324.60 | 469,576 | -8.22(-2.47%) |
Apr 24, 2019 | 345.72 | 345.72 | 332.64 | 332.82 | 432,011 | -14.02(-4.04%) |
Apr 23, 2019 | 345.72 | 349.08 | 343.29 | 346.84 | 377,938 | +1.12(+0.32%) |
Apr 22, 2019 | 341.42 | 346.65 | 337.50 | 345.72 | 508,362 | +9.16(+2.72%) |
Apr 18, 2019 | 343.10 | 346.28 | 335.68 | 336.56 | 447,375 | -4.49(-1.32%) |
Apr 17, 2019 | 343.66 | 345.95 | 339.74 | 341.05 | 369,563 | -0.93(-0.27%) |
Apr 16, 2019 | 336.93 | 343.48 | 335.44 | 341.98 | 323,347 | +7.48(+2.23%) |
Apr 15, 2019 | 334.69 | 337.31 | 331.14 | 334.50 | 300,060 | -1.12(-0.33%) |
Apr 12, 2019 | 339.92 | 342.73 | 335.07 | 335.63 | 401,365 | -0.19(-0.06%) |
Apr 11, 2019 | 335.44 | 339.96 | 332.26 | 335.81 | 440,815 | -0.94(-0.28%) |
Apr 10, 2019 | 336.37 | 339.64 | 335.07 | 336.75 | 355,724 | +2.24(+0.67%) |
Apr 09, 2019 | 336.93 | 337.68 | 332.45 | 334.50 | 383,880 | -4.67(-1.38%) |
Apr 08, 2019 | 337.50 | 341.98 | 336.37 | 339.18 | 408,239 | +2.99(+0.89%) |
Apr 05, 2019 | 330.02 | 337.50 | 329.27 | 336.19 | 490,987 | +7.85(+2.39%) |
Apr 04, 2019 | 324.04 | 328.71 | 320.68 | 328.34 | 347,769 | +4.11(+1.27%) |
Apr 03, 2019 | 331.14 | 333.27 | 322.55 | 324.23 | 488,918 | -4.86(-1.48%) |
Apr 02, 2019 | 332.26 | 335.85 | 328.34 | 329.09 | 431,646 | -2.62(-0.79%) |
Apr 01, 2019 | 324.97 | 332.17 | 323.48 | 331.70 | 456,290 | +9.72(+3.02%) |
Mar 29, 2019 | 327.03 | 328.15 | 318.81 | 321.98 | 381,507 | -0.56(-0.17%) |
Mar 28, 2019 | 316.00 | 323.11 | 314.70 | 322.55 | 335,533 | +5.05(+1.59%) |
Mar 27, 2019 | 319.56 | 321.98 | 313.95 | 317.50 | 370,472 | -2.62(-0.82%) |
Mar 26, 2019 | 320.30 | 325.63 | 317.83 | 320.12 | 370,775 | +4.11(+1.30%) |
Mar 25, 2019 | 314.14 | 317.13 | 310.02 | 316.00 | 333,444 | -0.75(-0.24%) |
Mar 22, 2019 | 327.96 | 330.02 | 315.72 | 316.75 | 579,325 | -14.95(-4.51%) |
Mar 21, 2019 | 330.77 | 332.92 | 327.78 | 331.70 | 531,510 | +0.00(+0.00%) |
Mar 20, 2019 | 325.35 | 335.07 | 324.23 | 331.70 | 292,304 | +5.61(+1.72%) |
Mar 19, 2019 | 330.39 | 333.38 | 324.41 | 326.10 | 265,035 | -1.50(-0.46%) |
Mar 18, 2019 | 318.81 | 328.90 | 318.81 | 327.59 | 281,796 | +10.09(+3.18%) |
Mar 15, 2019 | 319.37 | 321.98 | 316.66 | 317.50 | 375,926 | -2.43(-0.76%) |
Mar 14, 2019 | 319.56 | 323.11 | 319.00 | 319.93 | 256,729 | +0.93(+0.29%) |
Mar 13, 2019 | 317.13 | 320.12 | 316.19 | 319.00 | 250,018 | +5.05(+1.61%) |
Mar 12, 2019 | 310.21 | 315.88 | 309.65 | 313.95 | 273,658 | +5.05(+1.63%) |
Mar 11, 2019 | 303.67 | 310.58 | 302.83 | 308.90 | 243,188 | +8.60(+2.86%) |
Mar 08, 2019 | 301.06 | 302.55 | 296.57 | 300.31 | 409,446 | -7.47(-2.43%) |
Mar 07, 2019 | 313.95 | 314.14 | 306.29 | 307.78 | 551,859 | -5.79(-1.85%) |
Mar 06, 2019 | 322.17 | 322.17 | 312.83 | 313.57 | 492,918 | -10.28(-3.17%) |
Mar 05, 2019 | 327.03 | 327.59 | 321.24 | 323.85 | 301,253 | -2.80(-0.86%) |
Mar 04, 2019 | 328.15 | 330.58 | 322.36 | 326.66 | 360,548 | +1.12(+0.34%) |
Mar 01, 2019 | 321.24 | 326.28 | 320.30 | 325.54 | 352,038 | +5.98(+1.87%) |
Feb 28, 2019 | 324.23 | 324.23 | 313.39 | 319.56 | 292,223 | -4.49(-1.38%) |
Feb 27, 2019 | 323.85 | 328.52 | 321.80 | 324.04 | 299,632 | +1.68(+0.52%) |
Feb 26, 2019 | 325.91 | 329.46 | 322.17 | 322.36 | 164,517 | -3.55(-1.09%) |
Feb 25, 2019 | 321.42 | 328.52 | 319.74 | 325.91 | 187,617 | +2.62(+0.81%) |
Feb 22, 2019 | 328.52 | 328.90 | 321.80 | 323.29 | 220,672 | -2.06(-0.63%) |
Feb 21, 2019 | 332.64 | 333.01 | 323.67 | 325.35 | 271,320 | -8.97(-2.68%) |
Feb 20, 2019 | 330.58 | 337.50 | 330.39 | 334.32 | 560,258 | +3.55(+1.07%) |
Feb 19, 2019 | 326.10 | 333.01 | 326.10 | 330.77 | 715,572 | +2.62(+0.80%) |
Feb 15, 2019 | 324.04 | 328.52 | 322.55 | 328.15 | 246,679 | +7.85(+2.45%) |
Feb 14, 2019 | 317.13 | 322.92 | 316.38 | 320.30 | 240,970 | +1.68(+0.53%) |
Feb 13, 2019 | 317.69 | 323.67 | 316.75 | 318.62 | 335,213 | +0.56(+0.18%) |
Feb 12, 2019 | 317.50 | 321.98 | 317.13 | 318.06 | 333,166 | +4.86(+1.55%) |
Feb 11, 2019 | 306.29 | 313.95 | 305.17 | 313.20 | 376,981 | +5.05(+1.64%) |
Feb 08, 2019 | 311.71 | 312.83 | 304.23 | 308.16 | 332,774 | -4.86(-1.55%) |
Feb 07, 2019 | 323.67 | 325.91 | 307.60 | 313.01 | 492,982 | -13.08(-4.01%) |
Feb 06, 2019 | 324.79 | 327.78 | 323.67 | 326.10 | 231,360 | -0.19(-0.06%) |
Feb 05, 2019 | 324.97 | 328.34 | 323.48 | 326.28 | 509,680 | +0.94(+0.29%) |
Feb 04, 2019 | 318.62 | 325.72 | 318.25 | 325.35 | 274,871 | +3.55(+1.10%) |
Feb 01, 2019 | 316.75 | 326.10 | 315.82 | 321.80 | 411,602 | +6.54(+2.07%) |
Jan 31, 2019 | 320.49 | 321.80 | 313.57 | 315.26 | 293,083 | -4.30(-1.34%) |
Jan 30, 2019 | 316.00 | 321.24 | 311.33 | 319.56 | 331,883 | +6.73(+2.15%) |
Jan 29, 2019 | 316.75 | 319.00 | 312.64 | 312.83 | 249,850 | -0.75(-0.24%) |
Jan 28, 2019 | 313.76 | 315.26 | 309.28 | 313.57 | 393,170 | -7.85(-2.44%) |
Jan 25, 2019 | 314.51 | 322.55 | 314.51 | 321.42 | 547,009 | +9.90(+3.18%) |
Jan 24, 2019 | 306.10 | 315.26 | 304.23 | 311.52 | 308,027 | +5.61(+1.83%) |
Jan 23, 2019 | 313.39 | 313.95 | 302.92 | 305.91 | 521,627 | -5.79(-1.86%) |
Jan 22, 2019 | 316.00 | 316.75 | 308.72 | 311.71 | 670,888 | -10.46(-3.25%) |
Jan 18, 2019 | 316.00 | 322.55 | 314.88 | 322.17 | 749,910 | +12.89(+4.17%) |
Jan 17, 2019 | 304.61 | 310.96 | 301.43 | 309.28 | 289,099 | +2.99(+0.98%) |
Jan 16, 2019 | 306.85 | 309.46 | 305.17 | 306.29 | 306,373 | -1.31(-0.43%) |
Jan 15, 2019 | 309.09 | 310.96 | 305.01 | 307.60 | 284,952 | +2.06(+0.67%) |
Jan 14, 2019 | 301.80 | 309.00 | 301.06 | 305.54 | 279,948 | -0.56(-0.18%) |
Jan 11, 2019 | 304.98 | 306.85 | 299.93 | 306.10 | 497,398 | -2.24(-0.73%) |
Jan 10, 2019 | 301.80 | 309.28 | 300.12 | 308.34 | 395,120 | +2.99(+0.98%) |
Jan 09, 2019 | 303.67 | 307.97 | 300.49 | 305.35 | 666,699 | +7.48(+2.51%) |
Jan 08, 2019 | 299.56 | 301.80 | 294.89 | 297.88 | 528,220 | +2.99(+1.01%) |
Jan 07, 2019 | 285.73 | 296.76 | 282.93 | 294.89 | 612,820 | +11.03(+3.88%) |
Jan 04, 2019 | 277.32 | 284.80 | 275.08 | 283.86 | 677,754 | +13.08(+4.83%) |
Jan 03, 2019 | 269.10 | 276.50 | 263.49 | 270.78 | 660,068 | +2.24(+0.84%) |
Jan 02, 2019 | 257.89 | 271.90 | 254.34 | 268.54 | 795,317 | +6.35(+2.42%) |
Dec 31, 2018 | 265.92 | 266.30 | 254.90 | 262.19 | 408,643 | -1.68(-0.64%) |
Dec 28, 2018 | 263.68 | 268.37 | 260.78 | 263.87 | 603,897 | +2.24(+0.86%) |
Dec 27, 2018 | 258.07 | 261.62 | 250.60 | 261.62 | 747,077 | -3.18(-1.20%) |
Dec 26, 2018 | 250.97 | 264.80 | 245.37 | 264.80 | 679,234 | +15.88(+6.38%) |
Dec 24, 2018 | 251.35 | 257.51 | 248.92 | 248.92 | 305,884 | -6.17(-2.42%) |
Dec 21, 2018 | 258.82 | 264.24 | 252.47 | 255.08 | 809,212 | -4.86(-1.87%) |
Dec 20, 2018 | 267.23 | 272.28 | 259.29 | 259.94 | 961,536 | -10.30(-3.81%) |
Dec 19, 2018 | 279.39 | 283.42 | 267.86 | 270.24 | 991,503 | -8.06(-2.89%) |
Dec 18, 2018 | 284.70 | 285.25 | 276.65 | 278.30 | 587,411 | -5.68(-2.00%) |
Dec 17, 2018 | 286.53 | 292.21 | 282.87 | 283.97 | 442,369 | -2.75(-0.96%) |
Dec 14, 2018 | 296.06 | 296.79 | 286.17 | 286.72 | 696,055 | -12.27(-4.10%) |
Dec 13, 2018 | 302.28 | 302.28 | 295.87 | 298.98 | 563,077 | -4.39(-1.45%) |
Dec 12, 2018 | 301.36 | 309.79 | 301.36 | 303.38 | 477,500 | +5.86(+1.97%) |
Dec 11, 2018 | 307.41 | 307.77 | 292.94 | 297.52 | 651,199 | -3.84(-1.28%) |
Dec 10, 2018 | 304.48 | 308.50 | 296.42 | 301.36 | 577,917 | -7.87(-2.55%) |
Dec 07, 2018 | 321.14 | 326.08 | 309.05 | 309.24 | 733,666 | -2.20(-0.71%) |
Dec 06, 2018 | 317.66 | 317.66 | 306.86 | 311.43 | 982,932 | -15.38(-4.71%) |
Dec 04, 2018 | 341.64 | 342.56 | 325.90 | 326.81 | 711,043 | -15.93(-4.65%) |
Dec 03, 2018 | 343.11 | 344.39 | 337.07 | 342.74 | 630,970 | +11.72(+3.54%) |
Nov 30, 2018 | 335.24 | 337.07 | 328.64 | 331.02 | 420,369 | -8.24(-2.43%) |
Nov 29, 2018 | 340.36 | 343.66 | 336.24 | 339.26 | 427,568 | -0.73(-0.22%) |
Nov 28, 2018 | 335.60 | 340.27 | 328.64 | 340.00 | 478,067 | +4.94(+1.48%) |
Nov 27, 2018 | 338.71 | 341.64 | 333.50 | 335.05 | 295,149 | -4.03(-1.19%) |
Nov 26, 2018 | 337.98 | 342.93 | 336.52 | 339.08 | 377,170 | +6.04(+1.81%) |
Nov 23, 2018 | 333.22 | 335.97 | 330.38 | 333.04 | 262,195 | -11.53(-3.35%) |
Nov 21, 2018 | 344.57 | 344.57 | 344.57 | 0 | +5.86(+1.73%) | |
Nov 20, 2018 | 348.42 | 348.42 | 335.42 | 338.71 | 609,910 | -16.66(-4.69%) |
Nov 19, 2018 | 350.62 | 357.75 | 349.33 | 355.38 | 490,141 | +1.83(+0.52%) |
Nov 16, 2018 | 353.54 | 355.74 | 347.69 | 353.54 | 432,282 | +2.56(+0.73%) |
Nov 15, 2018 | 344.39 | 352.08 | 341.46 | 350.98 | 641,087 | +5.86(+1.70%) |
Nov 14, 2018 | 352.08 | 353.18 | 340.55 | 345.12 | 990,980 | +1.83(+0.53%) |
Nov 13, 2018 | 357.39 | 359.40 | 342.93 | 343.29 | 1,143,349 | -15.20(-4.24%) |
Nov 12, 2018 | 376.98 | 376.98 | 357.94 | 358.49 | 470,085 | -14.10(-3.78%) |
Nov 09, 2018 | 371.67 | 375.15 | 364.90 | 372.59 | 597,557 | -5.86(-1.55%) |
Nov 08, 2018 | 388.15 | 389.06 | 376.61 | 378.44 | 407,174 | -12.45(-3.19%) |
Nov 07, 2018 | 392.73 | 396.20 | 384.49 | 390.89 | 351,525 | +3.66(+0.95%) |
Nov 06, 2018 | 387.23 | 389.43 | 381.10 | 387.23 | 281,020 | +0.73(+0.19%) |
Nov 05, 2018 | 382.84 | 386.68 | 379.91 | 386.50 | 401,821 | +7.69(+2.03%) |
Nov 02, 2018 | 381.74 | 385.04 | 375.15 | 378.81 | 359,492 | -0.55(-0.14%) |
Nov 01, 2018 | 378.99 | 383.30 | 371.30 | 379.36 | 350,100 | +2.93(+0.78%) |
Oct 31, 2018 | 381.92 | 385.95 | 376.06 | 376.43 | 404,539 | -5.13(-1.34%) |
Oct 30, 2018 | 372.77 | 382.29 | 368.01 | 381.56 | 534,479 | +6.77(+1.81%) |
Oct 29, 2018 | 389.06 | 389.80 | 370.02 | 374.78 | 639,591 | -12.27(-3.17%) |
Oct 26, 2018 | 379.54 | 394.56 | 374.78 | 387.05 | 651,804 | -0.55(-0.14%) |
Oct 25, 2018 | 388.88 | 392.54 | 384.67 | 387.60 | 541,720 | +5.31(+1.39%) |
Oct 24, 2018 | 406.27 | 406.64 | 381.92 | 382.29 | 705,533 | -20.14(-5.00%) |
Oct 23, 2018 | 407.56 | 408.29 | 396.02 | 402.43 | 590,400 | -15.56(-3.72%) |
Oct 22, 2018 | 424.77 | 426.05 | 415.25 | 417.99 | 420,972 | -7.69(-1.81%) |
Oct 19, 2018 | 428.43 | 441.52 | 425.68 | 425.68 | 520,376 | -2.93(-0.68%) |
Oct 18, 2018 | 436.85 | 438.31 | 426.96 | 428.61 | 572,702 | -14.10(-3.18%) |
Oct 17, 2018 | 444.72 | 446.92 | 439.23 | 442.71 | 253,992 | -6.41(-1.43%) |
Oct 16, 2018 | 448.57 | 449.94 | 446.00 | 449.12 | 300,524 | +2.56(+0.57%) |
Oct 15, 2018 | 445.64 | 450.67 | 440.69 | 446.55 | 358,266 | +2.93(+0.66%) |
Oct 12, 2018 | 450.03 | 450.95 | 436.67 | 443.62 | 456,428 | +1.83(+0.41%) |
Oct 11, 2018 | 447.47 | 454.24 | 439.96 | 441.79 | 727,875 | -11.35(-2.51%) |
Oct 10, 2018 | 474.93 | 476.58 | 453.14 | 453.14 | 838,995 | -23.25(-4.88%) |
Oct 09, 2018 | 472.37 | 481.99 | 467.79 | 476.40 | 418,556 | +5.49(+1.17%) |
Oct 08, 2018 | 462.67 | 471.73 | 460.56 | 470.90 | 325,074 | +1.65(+0.35%) |
Oct 05, 2018 | 466.69 | 472.19 | 464.31 | 469.26 | 439,207 | +0.73(+0.16%) |
Oct 04, 2018 | 470.17 | 475.67 | 464.86 | 468.52 | 350,419 | -3.48(-0.74%) |
Oct 03, 2018 | 468.16 | 473.65 | 464.13 | 472.00 | 336,318 | +5.13(+1.10%) |
Oct 02, 2018 | 466.88 | 469.26 | 460.83 | 466.88 | 295,401 | +0.73(+0.16%) |
Oct 01, 2018 | 462.85 | 469.35 | 460.47 | 466.14 | 363,059 | +4.94(+1.07%) |
Sep 28, 2018 | 459.92 | 467.61 | 459.00 | 461.20 | 329,741 | -0.55(-0.12%) |
Sep 27, 2018 | 463.58 | 464.13 | 456.99 | 461.75 | 276,607 | +0.37(+0.08%) |
Sep 26, 2018 | 465.96 | 468.16 | 460.47 | 461.38 | 478,565 | -8.42(-1.79%) |
Sep 25, 2018 | 469.07 | 472.55 | 467.98 | 469.81 | 424,456 | +6.59(+1.42%) |
Sep 24, 2018 | 465.23 | 468.60 | 459.46 | 463.21 | 331,726 | +4.76(+1.04%) |
Sep 21, 2018 | 457.54 | 460.29 | 454.24 | 458.45 | 299,352 | +3.48(+0.76%) |
Sep 20, 2018 | 456.99 | 460.83 | 454.06 | 454.98 | 287,919 | +2.38(+0.53%) |
Sep 19, 2018 | 446.92 | 456.07 | 446.55 | 452.60 | 403,447 | +5.86(+1.31%) |
Sep 18, 2018 | 444.17 | 448.93 | 444.17 | 446.74 | 265,328 | +7.51(+1.71%) |
Sep 17, 2018 | 445.27 | 446.92 | 438.31 | 439.23 | 215,968 | -4.03(-0.91%) |
Sep 14, 2018 | 440.33 | 446.19 | 439.23 | 443.26 | 279,634 | +2.56(+0.58%) |
Sep 13, 2018 | 440.33 | 444.54 | 437.95 | 440.69 | 325,353 | -2.56(-0.58%) |
Sep 12, 2018 | 441.79 | 445.82 | 439.41 | 443.26 | 346,346 | +8.60(+1.98%) |
Sep 11, 2018 | 425.68 | 435.93 | 423.67 | 434.65 | 420,675 | +8.79(+2.06%) |
Sep 10, 2018 | 428.06 | 430.07 | 425.13 | 425.86 | 287,603 | +1.10(+0.26%) |
Sep 07, 2018 | 421.65 | 425.31 | 416.16 | 424.77 | 534,309 | -3.29(-0.77%) |
Sep 06, 2018 | 434.29 | 434.74 | 423.12 | 428.06 | 380,373 | -6.78(-1.56%) |
Sep 05, 2018 | 441.79 | 441.98 | 431.17 | 434.84 | 366,663 | -10.99(-2.46%) |
Sep 04, 2018 | 453.33 | 453.97 | 443.62 | 445.82 | 315,513 | -6.59(-1.46%) |
Aug 31, 2018 | 452.41 | 452.41 | 452.41 | 0 | -4.39(-0.96%) | |
Aug 30, 2018 | 461.38 | 461.57 | 453.51 | 456.81 | 229,843 | -5.49(-1.19%) |
Aug 29, 2018 | 459.92 | 464.31 | 457.45 | 462.30 | 211,755 | +3.66(+0.80%) |
Aug 28, 2018 | 463.95 | 467.06 | 457.54 | 458.64 | 245,600 | -4.03(-0.87%) |
Aug 27, 2018 | 460.29 | 466.88 | 460.10 | 462.67 | 211,667 | +2.93(+0.64%) |
Aug 24, 2018 | 460.29 | 462.94 | 458.27 | 459.74 | 240,555 | +3.30(+0.72%) |
Aug 23, 2018 | 456.99 | 458.82 | 454.79 | 456.44 | 215,418 | -3.30(-0.72%) |
Aug 22, 2018 | 457.90 | 461.20 | 456.44 | 459.74 | 291,250 | +6.77(+1.50%) |
Aug 21, 2018 | 451.86 | 456.81 | 451.50 | 452.96 | 225,335 | +7.51(+1.69%) |
Aug 20, 2018 | 440.33 | 446.74 | 439.41 | 445.45 | 178,865 | +5.68(+1.29%) |
Aug 17, 2018 | 436.48 | 440.33 | 433.92 | 439.78 | 252,811 | +3.84(+0.88%) |
Aug 16, 2018 | 437.40 | 439.60 | 434.93 | 435.93 | 284,975 | +2.01(+0.46%) |
Aug 15, 2018 | 448.57 | 448.93 | 427.60 | 433.92 | 782,772 | -20.14(-4.44%) |
Aug 14, 2018 | 457.72 | 461.02 | 452.60 | 454.06 | 263,350 | -0.37(-0.08%) |
Aug 13, 2018 | 465.41 | 465.60 | 453.51 | 454.43 | 278,882 | -12.08(-2.59%) |
Aug 10, 2018 | 460.65 | 466.69 | 458.09 | 466.51 | 195,364 | +5.31(+1.15%) |
Aug 09, 2018 | 469.81 | 470.54 | 460.47 | 461.20 | 278,539 | -8.79(-1.87%) |
Aug 08, 2018 | 469.26 | 471.09 | 465.41 | 469.99 | 252,443 | -0.92(-0.19%) |
Aug 07, 2018 | 472.55 | 476.21 | 470.54 | 470.90 | 424,263 | +4.21(+0.90%) |
Aug 06, 2018 | 468.52 | 470.45 | 466.14 | 466.69 | 228,853 | -0.18(-0.04%) |
Aug 03, 2018 | 467.06 | 474.75 | 465.41 | 466.88 | 338,802 | -1.65(-0.35%) |
Aug 02, 2018 | 463.21 | 471.09 | 462.12 | 468.52 | 271,929 | -3.66(-0.78%) |
Aug 01, 2018 | 471.09 | 475.85 | 464.49 | 472.19 | 334,162 | -3.66(-0.77%) |
Jul 31, 2018 | 475.67 | 478.78 | 470.54 | 475.85 | 370,410 | -1.83(-0.38%) |
Jul 30, 2018 | 475.48 | 483.17 | 475.12 | 477.68 | 447,035 | +8.06(+1.72%) |
Jul 27, 2018 | 464.86 | 474.11 | 463.76 | 469.62 | 373,152 | +6.22(+1.34%) |
Jul 26, 2018 | 455.52 | 465.05 | 452.05 | 463.40 | 406,722 | +7.87(+1.73%) |
Jul 25, 2018 | 455.89 | 456.62 | 449.67 | 455.52 | 262,864 | +0.55(+0.12%) |
Jul 24, 2018 | 459.19 | 462.40 | 454.43 | 454.98 | 542,750 | -0.92(-0.20%) |
Jul 23, 2018 | 464.68 | 465.05 | 454.54 | 455.89 | 566,327 | -10.62(-2.28%) |
Jul 20, 2018 | 470.36 | 472.00 | 465.96 | 466.51 | 251,853 | -2.75(-0.59%) |
Jul 19, 2018 | 469.99 | 473.65 | 466.97 | 469.26 | 206,317 | -2.93(-0.62%) |
Jul 18, 2018 | 471.82 | 475.57 | 464.13 | 472.19 | 375,088 | -1.65(-0.35%) |
Jul 17, 2018 | 473.28 | 475.67 | 469.26 | 473.83 | 258,407 | -2.20(-0.46%) |
Jul 16, 2018 | 474.93 | 477.13 | 469.17 | 476.03 | 271,093 | -5.68(-1.18%) |
Jul 13, 2018 | 480.61 | 485.19 | 478.41 | 481.71 | 286,689 | +2.01(+0.42%) |
Jul 12, 2018 | 486.10 | 486.28 | 475.30 | 479.69 | 333,928 | -2.93(-0.61%) |
Jul 11, 2018 | 488.30 | 495.07 | 479.51 | 482.62 | 418,094 | -13.55(-2.73%) |
Jul 10, 2018 | 496.17 | 502.58 | 491.59 | 496.17 | 357,450 | +4.76(+0.97%) |
Jul 09, 2018 | 483.17 | 493.33 | 481.89 | 491.41 | 402,176 | +12.45(+2.60%) |
Jul 06, 2018 | 468.16 | 480.33 | 465.87 | 478.96 | 214,045 | +6.96(+1.47%) |
Jul 05, 2018 | 473.28 | 476.21 | 470.63 | 472.00 | 227,555 | +0.37(+0.08%) |
Jul 03, 2018 | 471.64 | 471.64 | 471.64 | 0 | +3.85(+0.82%) | |
Jul 02, 2018 | 476.95 | 477.50 | 465.04 | 467.79 | 538,859 | -13.18(-2.74%) |
Jun 29, 2018 | 482.26 | 487.93 | 480.88 | 480.97 | 290,166 | -1.47(-0.30%) |
Jun 28, 2018 | 484.27 | 484.56 | 478.23 | 482.44 | 494,410 | -1.65(-0.34%) |
Jun 27, 2018 | 480.06 | 493.97 | 479.69 | 484.09 | 610,135 | +11.90(+2.52%) |
Jun 26, 2018 | 466.69 | 475.12 | 462.30 | 472.19 | 559,947 | +5.31(+1.14%) |
Jun 25, 2018 | 477.50 | 478.59 | 463.58 | 466.88 | 489,500 | -12.45(-2.60%) |
Jun 22, 2018 | 480.79 | 488.02 | 478.05 | 479.33 | 456,773 | +16.11(+3.48%) |
Jun 21, 2018 | 469.81 | 470.63 | 461.57 | 463.21 | 313,014 | -10.25(-2.17%) |
Jun 20, 2018 | 474.20 | 475.48 | 467.79 | 473.47 | 337,772 | +1.10(+0.23%) |
Jun 19, 2018 | 467.79 | 473.28 | 465.41 | 472.37 | 273,307 | -2.01(-0.42%) |
Jun 18, 2018 | 469.62 | 477.50 | 467.43 | 474.38 | 282,851 | +2.20(+0.47%) |
Jun 15, 2018 | 485.00 | 467.98 | 472.19 | 450,943 | -12.82(-2.64%) | |
Jun 14, 2018 | 489.94 | 491.41 | 484.36 | 485.00 | 195,455 | -2.56(-0.53%) |
Jun 13, 2018 | 488.48 | 491.41 | 485.19 | 487.56 | 233,074 | -2.38(-0.49%) |
Jun 12, 2018 | 494.89 | 496.72 | 487.75 | 489.94 | 385,977 | -4.39(-0.89%) |
Jun 11, 2018 | 493.24 | 497.09 | 490.86 | 494.34 | 565,976 | -1.28(-0.26%) |
Jun 08, 2018 | 505.14 | 506.24 | 492.33 | 495.62 | 320,536 | -8.79(-1.74%) |
Jun 07, 2018 | 498.37 | 508.62 | 498.37 | 504.41 | 424,527 | +10.07(+2.04%) |
Jun 06, 2018 | 495.99 | 488.97 | 494.34 | 450,694 | +3.11(+0.63%) | |
Jun 05, 2018 | 484.45 | 492.45 | 484.45 | 491.23 | 279,290 | +3.11(+0.64%) |
Jun 04, 2018 | 496.17 | 497.45 | 484.30 | 488.12 | 354,426 | -7.32(-1.48%) |
Jun 01, 2018 | 497.45 | 502.58 | 491.78 | 495.44 | 307,027 | -1.65(-0.33%) |
May 31, 2018 | 502.03 | 506.24 | 495.62 | 497.09 | 333,630 | -8.97(-1.77%) |
May 30, 2018 | 497.63 | 509.72 | 496.90 | 506.06 | 483,239 | +12.27(+2.48%) |
May 29, 2018 | 489.21 | 496.08 | 486.56 | 493.79 | 409,107 | -2.38(-0.48%) |
May 25, 2018 | 496.17 | 496.17 | 496.17 | 0 | -19.59(-3.80%) | |
May 24, 2018 | 517.04 | 520.89 | 512.47 | 515.76 | 316,387 | -9.34(-1.78%) |
May 23, 2018 | 524.91 | 527.85 | 518.87 | 525.10 | 376,762 | -5.31(-1.00%) |
May 22, 2018 | 539.75 | 546.79 | 527.85 | 530.41 | 438,339 | -9.89(-1.83%) |
May 21, 2018 | 539.01 | 540.64 | 533.52 | 540.29 | 205,164 | +4.21(+0.79%) |
May 18, 2018 | 539.56 | 540.29 | 534.25 | 536.08 | 237,760 | -3.30(-0.61%) |
May 17, 2018 | 532.97 | 546.52 | 532.42 | 539.38 | 590,709 | +10.25(+1.94%) |
May 16, 2018 | 521.62 | 530.59 | 521.20 | 529.13 | 277,192 | +8.42(+1.62%) |
May 15, 2018 | 517.04 | 521.07 | 512.28 | 520.70 | 243,248 | +4.39(+0.85%) |
May 14, 2018 | 515.39 | 519.79 | 514.48 | 516.31 | 202,647 | +2.93(+0.57%) |
May 11, 2018 | 516.31 | 518.32 | 512.10 | 513.38 | 392,280 | -2.38(-0.46%) |
May 10, 2018 | 516.68 | 518.51 | 510.10 | 515.76 | 471,546 | +0.73(+0.14%) |
May 09, 2018 | 511.37 | 523.63 | 511.37 | 515.03 | 579,473 | +9.89(+1.96%) |
May 08, 2018 | 499.65 | 505.51 | 489.58 | 505.14 | 394,534 | +4.76(+0.95%) |
May 07, 2018 | 502.40 | 512.37 | 499.83 | 500.38 | 418,998 | +2.38(+0.48%) |
May 04, 2018 | 491.04 | 501.02 | 487.93 | 498.00 | 243,640 | +6.04(+1.23%) |
May 03, 2018 | 495.25 | 498.00 | 486.65 | 491.96 | 345,505 | -5.13(-1.03%) |
May 02, 2018 | 492.14 | 501.85 | 491.41 | 497.09 | 193,691 | +4.39(+0.89%) |