Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 503.26 | 536.41 | 503.26 | 511.20 | 3,386 | -4.67(-0.90%) |
Dec 28, 2018 | 507.00 | 528.47 | 495.32 | 515.87 | 6,642 | -3.27(-0.63%) |
Dec 27, 2018 | 527.54 | 565.37 | 519.13 | 519.13 | 10,075 | -0.34(-0.07%) |
Dec 26, 2018 | 575.43 | 591.29 | 517.61 | 519.47 | 7,268 | -58.29(-10.09%) |
Dec 24, 2018 | 520.41 | 577.76 | 516.68 | 577.76 | 6,321 | +64.35(+12.53%) |
Dec 21, 2018 | 496.62 | 517.61 | 468.18 | 513.41 | 5,148 | +17.25(+3.48%) |
Dec 20, 2018 | 481.70 | 508.98 | 476.76 | 496.16 | 4,750 | +16.32(+3.40%) |
Dec 19, 2018 | 460.25 | 483.57 | 449.53 | 479.84 | 3,846 | +19.12(+4.15%) |
Dec 18, 2018 | 462.12 | 466.31 | 450.93 | 460.72 | 2,925 | -13.52(-2.85%) |
Dec 17, 2018 | 424.81 | 477.97 | 422.01 | 474.24 | 5,746 | +48.03(+11.27%) |
Dec 14, 2018 | 423.88 | 432.74 | 422.48 | 426.21 | 1,192 | +3.73(+0.88%) |
Dec 13, 2018 | 428.54 | 433.67 | 412.27 | 422.48 | 1,493 | -10.26(-2.37%) |
Dec 12, 2018 | 406.63 | 433.67 | 401.03 | 432.74 | 2,387 | +23.32(+5.69%) |
Dec 11, 2018 | 405.69 | 410.36 | 398.23 | 409.42 | 1,814 | +0.00(+0.00%) |
Dec 10, 2018 | 403.36 | 424.35 | 400.56 | 409.42 | 3,292 | +6.53(+1.62%) |
Dec 07, 2018 | 391.70 | 404.76 | 390.31 | 402.89 | 3,124 | +14.46(+3.72%) |
Dec 06, 2018 | 424.81 | 436.47 | 386.11 | 388.44 | 6,282 | -30.78(-7.34%) |
Dec 04, 2018 | 401.03 | 421.08 | 398.23 | 419.22 | 3,113 | +17.72(+4.41%) |
Dec 03, 2018 | 400.56 | 412.22 | 400.56 | 401.50 | 1,616 | -7.23(-1.77%) |
Nov 30, 2018 | 417.35 | 420.62 | 407.56 | 408.72 | 1,037 | -11.89(-2.83%) |
Nov 29, 2018 | 421.08 | 429.01 | 414.09 | 420.62 | 1,890 | -1.87(-0.44%) |
Nov 28, 2018 | 430.41 | 431.34 | 418.75 | 422.48 | 1,956 | -9.79(-2.27%) |
Nov 27, 2018 | 438.80 | 443.00 | 431.74 | 432.27 | 1,173 | -4.20(-0.96%) |
Nov 26, 2018 | 435.07 | 441.60 | 429.91 | 436.47 | 1,127 | -4.20(-0.95%) |
Nov 23, 2018 | 436.00 | 452.32 | 431.34 | 440.67 | 1,035 | +6.99(+1.61%) |
Nov 21, 2018 | 433.67 | 433.67 | 433.67 | 0 | -1.86(-0.43%) | |
Nov 20, 2018 | 431.81 | 437.40 | 425.28 | 435.54 | 2,077 | +8.39(+1.97%) |
Nov 19, 2018 | 432.27 | 435.54 | 419.68 | 427.14 | 1,863 | -1.87(-0.43%) |
Nov 16, 2018 | 442.53 | 445.33 | 426.68 | 429.01 | 1,432 | -13.06(-2.95%) |
Nov 15, 2018 | 434.60 | 455.59 | 434.60 | 442.06 | 2,163 | +11.19(+2.60%) |
Nov 14, 2018 | 426.68 | 436.94 | 423.88 | 430.87 | 1,573 | +2.80(+0.65%) |
Nov 13, 2018 | 426.68 | 434.60 | 421.31 | 428.08 | 1,802 | +0.93(+0.22%) |
Nov 12, 2018 | 429.01 | 429.01 | 415.02 | 427.14 | 2,547 | -2.80(-0.65%) |
Nov 09, 2018 | 430.87 | 436.00 | 425.28 | 429.94 | 1,552 | +0.47(+0.11%) |
Nov 08, 2018 | 432.27 | 439.27 | 429.41 | 429.48 | 1,158 | -0.93(-0.22%) |
Nov 07, 2018 | 444.40 | 449.06 | 429.48 | 430.41 | 2,575 | -18.65(-4.15%) |
Nov 06, 2018 | 455.12 | 456.52 | 448.13 | 449.06 | 1,278 | -4.20(-0.93%) |
Nov 05, 2018 | 471.44 | 474.24 | 449.99 | 453.26 | 3,548 | -22.38(-4.71%) |
Nov 02, 2018 | 463.52 | 489.63 | 463.52 | 475.64 | 1,554 | +13.99(+3.03%) |
Nov 01, 2018 | 466.31 | 471.86 | 459.79 | 461.65 | 1,749 | -5.59(-1.20%) |
Oct 31, 2018 | 453.26 | 470.98 | 449.99 | 467.25 | 1,627 | +15.85(+3.51%) |
Oct 30, 2018 | 463.52 | 463.98 | 439.73 | 451.39 | 2,816 | -12.59(-2.71%) |
Oct 29, 2018 | 469.11 | 470.98 | 455.59 | 463.98 | 2,754 | -16.32(-3.40%) |
Oct 26, 2018 | 455.59 | 488.23 | 453.72 | 480.30 | 3,214 | +28.91(+6.40%) |
Oct 25, 2018 | 466.78 | 470.49 | 443.46 | 451.39 | 2,423 | -18.19(-3.87%) |
Oct 24, 2018 | 482.63 | 486.37 | 456.99 | 469.58 | 2,970 | -14.92(-3.08%) |
Oct 23, 2018 | 496.62 | 501.75 | 475.64 | 484.50 | 2,638 | -7.00(-1.42%) |
Oct 22, 2018 | 475.64 | 491.96 | 461.70 | 491.50 | 4,412 | +18.65(+3.94%) |
Oct 19, 2018 | 481.24 | 481.24 | 469.11 | 472.84 | 1,715 | -7.93(-1.65%) |
Oct 18, 2018 | 481.70 | 485.40 | 470.98 | 480.77 | 2,003 | +1.40(+0.29%) |
Oct 17, 2018 | 477.50 | 489.16 | 473.50 | 479.37 | 1,764 | +5.13(+1.08%) |
Oct 16, 2018 | 500.82 | 509.68 | 471.44 | 474.24 | 2,288 | -32.18(-6.35%) |
Oct 15, 2018 | 511.55 | 513.88 | 491.73 | 506.42 | 3,371 | -7.93(-1.54%) |
Oct 12, 2018 | 499.42 | 521.80 | 489.63 | 514.34 | 3,703 | +3.73(+0.73%) |
Oct 11, 2018 | 469.58 | 510.61 | 469.11 | 510.61 | 3,937 | +41.04(+8.74%) |
Oct 10, 2018 | 455.12 | 471.44 | 447.66 | 469.58 | 1,961 | +17.26(+3.82%) |
Oct 09, 2018 | 454.19 | 460.67 | 447.66 | 452.32 | 1,856 | -1.87(-0.41%) |
Oct 08, 2018 | 477.97 | 477.97 | 447.66 | 454.19 | 2,245 | -21.45(-4.51%) |
Oct 05, 2018 | 478.90 | 479.37 | 468.18 | 475.64 | 1,020 | +0.00(+0.00%) |
Oct 04, 2018 | 467.71 | 484.03 | 467.71 | 475.64 | 3,559 | +13.99(+3.03%) |
Oct 03, 2018 | 450.46 | 469.58 | 444.68 | 461.65 | 2,120 | +12.72(+2.83%) |
Oct 02, 2018 | 440.20 | 449.53 | 440.20 | 448.93 | 678 | +4.53(+1.02%) |
Oct 01, 2018 | 432.27 | 444.86 | 432.27 | 444.40 | 1,072 | +9.79(+2.25%) |
Sep 28, 2018 | 452.79 | 452.79 | 434.60 | 434.60 | 784 | -19.59(-4.31%) |
Sep 27, 2018 | 456.52 | 459.31 | 447.67 | 454.19 | 1,137 | -5.60(-1.22%) |
Sep 26, 2018 | 444.40 | 461.19 | 442.54 | 459.79 | 1,505 | +14.46(+3.25%) |
Sep 25, 2018 | 447.66 | 447.66 | 436.47 | 445.33 | 1,260 | -0.86(-0.19%) |
Sep 24, 2018 | 426.21 | 449.91 | 425.74 | 446.19 | 3,055 | +23.70(+5.61%) |
Sep 21, 2018 | 424.81 | 424.81 | 414.12 | 422.49 | 1,086 | +0.47(+0.11%) |
Sep 20, 2018 | 435.04 | 439.18 | 421.56 | 422.02 | 1,269 | -11.62(-2.68%) |
Sep 19, 2018 | 418.51 | 435.50 | 418.31 | 433.64 | 1,220 | +17.20(+4.13%) |
Sep 18, 2018 | 410.87 | 417.84 | 408.55 | 416.45 | 561 | +6.51(+1.59%) |
Sep 17, 2018 | 422.49 | 425.74 | 408.63 | 409.94 | 1,049 | -6.04(-1.45%) |
Sep 14, 2018 | 410.87 | 425.74 | 409.94 | 415.98 | 2,304 | +8.37(+2.05%) |
Sep 13, 2018 | 409.48 | 409.95 | 403.89 | 407.62 | 1,055 | -5.17(-1.25%) |
Sep 12, 2018 | 409.94 | 414.80 | 407.99 | 412.79 | 397 | +0.62(+0.15%) |
Sep 11, 2018 | 413.19 | 416.13 | 408.63 | 412.17 | 603 | +0.37(+0.09%) |
Sep 10, 2018 | 415.98 | 415.98 | 405.76 | 411.80 | 1,017 | -6.97(-1.66%) |
Sep 07, 2018 | 409.48 | 418.77 | 409.48 | 418.77 | 1,820 | +13.94(+3.44%) |
Sep 06, 2018 | 406.22 | 406.22 | 401.11 | 404.83 | 1,124 | -1.40(-0.34%) |
Sep 05, 2018 | 416.91 | 423.42 | 403.43 | 406.22 | 1,126 | -9.29(-2.24%) |
Sep 04, 2018 | 405.29 | 417.84 | 401.62 | 415.52 | 1,110 | +12.55(+3.11%) |
Aug 31, 2018 | 402.97 | 402.97 | 402.97 | 0 | -4.18(-1.03%) | |
Aug 30, 2018 | 399.72 | 407.15 | 399.72 | 407.15 | 268 | +6.50(+1.62%) |
Aug 29, 2018 | 404.36 | 404.36 | 397.64 | 400.64 | 766 | +0.46(+0.12%) |
Aug 28, 2018 | 414.12 | 416.91 | 400.18 | 400.18 | 1,091 | -15.34(-3.69%) |
Aug 27, 2018 | 410.87 | 420.17 | 410.87 | 415.52 | 486 | +5.11(+1.25%) |
Aug 24, 2018 | 416.45 | 419.24 | 410.41 | 410.41 | 1,288 | -6.04(-1.45%) |
Aug 23, 2018 | 416.45 | 417.38 | 412.26 | 416.45 | 331 | +0.00(+0.00%) |
Aug 22, 2018 | 411.80 | 420.61 | 411.33 | 416.45 | 498 | +8.37(+2.05%) |
Aug 21, 2018 | 402.50 | 412.54 | 402.50 | 408.08 | 836 | +6.51(+1.62%) |
Aug 20, 2018 | 400.64 | 403.43 | 395.24 | 401.57 | 2,380 | -0.93(-0.23%) |
Aug 17, 2018 | 414.59 | 414.59 | 402.50 | 402.50 | 1,441 | -11.15(-2.70%) |
Aug 16, 2018 | 422.49 | 422.95 | 413.66 | 413.66 | 779 | -9.30(-2.20%) |
Aug 15, 2018 | 432.71 | 435.91 | 421.56 | 422.95 | 1,475 | -10.23(-2.36%) |
Aug 14, 2018 | 441.55 | 441.55 | 430.86 | 433.18 | 883 | -8.39(-1.90%) |
Aug 13, 2018 | 442.48 | 445.26 | 438.01 | 441.57 | 1,045 | +0.03(+0.01%) |
Aug 10, 2018 | 432.25 | 441.55 | 429.46 | 441.55 | 1,747 | +10.69(+2.48%) |
Aug 09, 2018 | 429.46 | 430.86 | 426.67 | 430.86 | 406 | +0.00(+0.00%) |
Aug 08, 2018 | 426.21 | 433.64 | 426.21 | 430.85 | 924 | +5.57(+1.31%) |
Aug 07, 2018 | 423.42 | 430.86 | 423.42 | 425.28 | 893 | +2.32(+0.55%) |
Aug 06, 2018 | 422.95 | 426.67 | 417.76 | 422.95 | 1,285 | +0.00(+0.00%) |
Aug 03, 2018 | 434.57 | 435.97 | 420.63 | 422.95 | 2,717 | -13.94(-3.19%) |
Aug 02, 2018 | 434.57 | 437.37 | 431.32 | 436.90 | 1,533 | +4.65(+1.08%) |
Aug 01, 2018 | 444.33 | 452.05 | 432.25 | 432.25 | 1,045 | -8.32(-1.89%) |
Jul 31, 2018 | 458.74 | 458.74 | 435.50 | 440.57 | 2,613 | -21.89(-4.73%) |
Jul 30, 2018 | 465.25 | 474.55 | 460.60 | 462.46 | 661 | -2.79(-0.60%) |
Jul 27, 2018 | 450.38 | 466.64 | 448.52 | 465.25 | 761 | +15.34(+3.41%) |
Jul 26, 2018 | 454.56 | 454.56 | 442.01 | 449.91 | 659 | -3.25(-0.72%) |
Jul 25, 2018 | 464.32 | 464.32 | 449.45 | 453.17 | 1,052 | -11.16(-2.40%) |
Jul 24, 2018 | 456.42 | 465.71 | 455.01 | 464.32 | 952 | +7.90(+1.73%) |
Jul 23, 2018 | 452.70 | 463.39 | 452.70 | 456.42 | 1,327 | +3.25(+0.72%) |
Jul 20, 2018 | 446.19 | 458.31 | 446.19 | 453.17 | 998 | +10.69(+2.42%) |
Jul 19, 2018 | 462.93 | 462.93 | 438.29 | 442.48 | 1,399 | -18.00(-3.91%) |
Jul 18, 2018 | 456.42 | 466.18 | 451.31 | 460.48 | 1,116 | +7.31(+1.61%) |
Jul 17, 2018 | 446.19 | 458.27 | 441.17 | 453.17 | 1,970 | +10.23(+2.31%) |
Jul 16, 2018 | 438.76 | 450.38 | 438.76 | 442.94 | 775 | +5.58(+1.28%) |
Jul 13, 2018 | 431.32 | 437.36 | 426.25 | 437.36 | 340 | +4.65(+1.07%) |
Jul 12, 2018 | 435.97 | 438.81 | 431.32 | 432.71 | 462 | -3.25(-0.75%) |
Jul 11, 2018 | 431.32 | 436.39 | 429.59 | 435.97 | 374 | +5.58(+1.30%) |
Jul 10, 2018 | 434.90 | 435.97 | 427.63 | 430.39 | 340 | -3.72(-0.86%) |
Jul 09, 2018 | 423.88 | 439.69 | 423.88 | 434.11 | 943 | +10.69(+2.52%) |
Jul 06, 2018 | 429.93 | 430.46 | 421.56 | 423.42 | 1,353 | -6.97(-1.62%) |
Jul 05, 2018 | 442.48 | 447.12 | 430.39 | 430.39 | 926 | -14.41(-3.24%) |
Jul 03, 2018 | 444.80 | 444.80 | 444.80 | 0 | -14.41(-3.14%) | |
Jul 02, 2018 | 453.17 | 472.22 | 448.98 | 459.21 | 1,486 | +10.69(+2.38%) |
Jun 29, 2018 | 463.35 | 443.38 | 448.52 | 736 | -2.32(-0.52%) | |
Jun 28, 2018 | 468.04 | 472.69 | 449.91 | 450.84 | 1,648 | -13.47(-2.90%) |
Jun 27, 2018 | 461.53 | 464.32 | 452.24 | 464.32 | 1,553 | +5.11(+1.11%) |
Jun 26, 2018 | 461.53 | 464.32 | 453.15 | 459.20 | 1,060 | -0.68(-0.15%) |
Jun 25, 2018 | 462.00 | 468.50 | 456.88 | 459.88 | 2,764 | +1.14(+0.25%) |
Jun 22, 2018 | 468.97 | 471.76 | 458.28 | 458.74 | 1,282 | -11.16(-2.37%) |
Jun 21, 2018 | 474.08 | 479.66 | 468.04 | 469.90 | 1,296 | -8.83(-1.84%) |
Jun 20, 2018 | 497.32 | 497.32 | 476.87 | 478.73 | 1,252 | -18.60(-3.74%) |
Jun 19, 2018 | 501.97 | 501.97 | 489.77 | 497.32 | 1,508 | +2.42(+0.49%) |
Jun 18, 2018 | 499.08 | 504.19 | 491.65 | 494.90 | 2,022 | -0.47(-0.09%) |
Jun 15, 2018 | 493.51 | 484.21 | 495.37 | 1,377 | +1.86(+0.38%) | |
Jun 14, 2018 | 504.66 | 505.58 | 489.32 | 493.51 | 1,466 | -13.94(-2.75%) |
Jun 13, 2018 | 482.35 | 511.58 | 478.64 | 507.45 | 2,609 | +26.02(+5.41%) |
Jun 12, 2018 | 493.51 | 495.37 | 477.24 | 481.42 | 2,015 | -8.83(-1.80%) |
Jun 11, 2018 | 490.25 | 493.97 | 487.46 | 490.25 | 1,098 | +2.79(+0.57%) |
Jun 08, 2018 | 493.97 | 493.97 | 484.96 | 487.46 | 835 | -4.65(-0.94%) |
Jun 07, 2018 | 493.51 | 500.43 | 487.00 | 492.11 | 923 | +0.88(+0.18%) |
Jun 06, 2018 | 503.73 | 491.23 | 491.23 | 1,236 | -2.74(-0.56%) | |
Jun 05, 2018 | 488.39 | 497.69 | 485.61 | 493.97 | 2,235 | +1.86(+0.38%) |
Jun 04, 2018 | 504.66 | 507.45 | 492.16 | 492.11 | 2,279 | -14.41(-2.84%) |
Jun 01, 2018 | 511.17 | 511.84 | 501.87 | 506.52 | 1,444 | -4.65(-0.91%) |
May 31, 2018 | 512.56 | 516.44 | 506.05 | 511.17 | 818 | +4.18(+0.82%) |
May 30, 2018 | 531.61 | 531.61 | 502.80 | 506.98 | 2,753 | -22.77(-4.30%) |
May 29, 2018 | 538.12 | 544.38 | 527.89 | 529.75 | 1,012 | -7.43(-1.38%) |
May 25, 2018 | 537.19 | 537.19 | 537.19 | 0 | -6.50(-1.20%) | |
May 24, 2018 | 539.98 | 549.86 | 535.33 | 543.69 | 550 | +2.32(+0.43%) |
May 23, 2018 | 559.49 | 559.49 | 535.33 | 541.37 | 2,798 | -18.12(-3.24%) |
May 22, 2018 | 561.82 | 567.36 | 557.63 | 559.49 | 457 | -2.79(-0.50%) |
May 21, 2018 | 579.01 | 588.26 | 559.03 | 562.28 | 4,348 | -21.38(-3.66%) |
May 18, 2018 | 587.38 | 591.56 | 578.08 | 583.66 | 950 | -2.79(-0.48%) |
May 17, 2018 | 580.40 | 589.26 | 572.50 | 586.45 | 1,679 | +7.90(+1.37%) |
May 16, 2018 | 569.72 | 578.59 | 564.61 | 578.55 | 1,367 | +7.44(+1.30%) |
May 15, 2018 | 552.52 | 573.76 | 550.20 | 571.11 | 3,038 | +29.74(+5.49%) |
May 14, 2018 | 527.89 | 547.14 | 526.96 | 541.37 | 1,722 | +12.42(+2.35%) |
May 11, 2018 | 522.78 | 528.95 | 517.67 | 528.95 | 1,366 | +6.17(+1.18%) |
May 10, 2018 | 529.29 | 533.00 | 519.30 | 522.78 | 1,939 | -13.01(-2.43%) |
May 09, 2018 | 549.73 | 549.73 | 534.40 | 535.79 | 1,084 | -11.15(-2.04%) |
May 08, 2018 | 539.51 | 549.27 | 539.05 | 546.95 | 992 | +10.22(+1.90%) |
May 07, 2018 | 551.13 | 551.13 | 536.25 | 536.72 | 1,410 | -13.94(-2.53%) |
May 04, 2018 | 566.46 | 567.25 | 546.48 | 550.66 | 2,120 | -17.66(-3.11%) |
May 03, 2018 | 572.97 | 575.76 | 560.92 | 568.32 | 1,285 | +0.00(+0.00%) |
May 02, 2018 | 564.61 | 579.94 | 560.47 | 568.32 | 1,670 | +8.36(+1.49%) |
May 01, 2018 | 576.69 | 579.48 | 555.78 | 559.96 | 3,471 | -16.73(-2.90%) |
Apr 30, 2018 | 571.11 | 577.15 | 562.28 | 576.69 | 3,894 | +2.32(+0.40%) |
Apr 27, 2018 | 608.29 | 608.29 | 565.53 | 574.36 | 5,232 | -33.02(-5.44%) |
Apr 26, 2018 | 627.80 | 627.80 | 596.67 | 607.38 | 1,407 | -25.53(-4.03%) |
Apr 25, 2018 | 638.96 | 646.86 | 626.87 | 632.91 | 1,295 | +0.46(+0.07%) |
Apr 24, 2018 | 633.38 | 642.63 | 625.48 | 632.45 | 1,016 | -5.58(-0.87%) |
Apr 23, 2018 | 637.56 | 646.85 | 630.13 | 638.03 | 1,114 | +2.29(+0.36%) |
Apr 20, 2018 | 617.12 | 637.51 | 613.40 | 635.74 | 925 | +19.09(+3.09%) |
Apr 19, 2018 | 601.32 | 628.50 | 601.07 | 616.65 | 2,177 | +24.68(+4.17%) |
Apr 18, 2018 | 591.56 | 592.95 | 583.70 | 591.98 | 315 | +3.21(+0.54%) |
Apr 17, 2018 | 604.62 | 604.62 | 578.55 | 588.77 | 1,580 | -22.30(-3.65%) |
Apr 16, 2018 | 618.97 | 620.83 | 604.10 | 611.07 | 504 | -8.37(-1.35%) |
Apr 13, 2018 | 633.38 | 633.80 | 619.44 | 619.44 | 734 | -11.15(-1.77%) |
Apr 12, 2018 | 611.54 | 636.63 | 606.66 | 630.59 | 1,898 | +19.98(+3.27%) |
Apr 11, 2018 | 613.86 | 613.86 | 596.68 | 610.61 | 755 | -2.79(-0.45%) |
Apr 10, 2018 | 608.75 | 617.58 | 603.17 | 613.40 | 613 | -0.93(-0.15%) |
Apr 09, 2018 | 605.96 | 617.11 | 601.18 | 614.33 | 661 | +9.29(+1.54%) |
Apr 06, 2018 | 602.71 | 613.40 | 586.85 | 605.03 | 1,261 | +10.69(+1.80%) |
Apr 05, 2018 | 591.09 | 608.75 | 591.09 | 594.35 | 1,124 | +3.25(+0.55%) |
Apr 04, 2018 | 620.37 | 620.37 | 589.59 | 591.09 | 2,149 | -19.52(-3.20%) |
Apr 03, 2018 | 628.73 | 640.71 | 605.96 | 610.61 | 1,795 | -19.52(-3.10%) |
Apr 02, 2018 | 611.07 | 640.58 | 597.60 | 630.13 | 2,183 | +25.56(+4.23%) |
Mar 29, 2018 | 604.57 | 604.57 | 604.57 | 0 | -2.32(-0.38%) | |
Mar 28, 2018 | 658.01 | 658.01 | 601.80 | 606.89 | 4,144 | -49.72(-7.57%) |
Mar 27, 2018 | 662.19 | 683.11 | 630.13 | 656.61 | 1,186 | -5.58(-0.84%) |
Mar 26, 2018 | 675.20 | 683.10 | 660.33 | 662.19 | 1,890 | -22.77(-3.32%) |
Mar 23, 2018 | 652.90 | 689.61 | 647.78 | 684.96 | 2,137 | +34.85(+5.36%) |
Mar 22, 2018 | 634.31 | 650.81 | 616.65 | 650.11 | 1,652 | +13.01(+2.04%) |
Mar 21, 2018 | 626.87 | 647.32 | 622.59 | 637.10 | 2,511 | +16.26(+2.62%) |
Mar 20, 2018 | 619.44 | 630.13 | 607.54 | 620.83 | 1,983 | +4.65(+0.75%) |
Mar 19, 2018 | 605.03 | 627.34 | 605.03 | 616.19 | 2,286 | +15.80(+2.63%) |
Mar 16, 2018 | 618.51 | 621.30 | 599.92 | 600.39 | 1,342 | -15.34(-2.49%) |
Mar 15, 2018 | 616.19 | 624.09 | 609.22 | 615.72 | 688 | +1.39(+0.23%) |
Mar 14, 2018 | 619.90 | 621.76 | 607.08 | 614.33 | 859 | -2.32(-0.38%) |
Mar 13, 2018 | 611.07 | 619.90 | 602.71 | 616.65 | 1,277 | -2.32(-0.38%) |
Mar 12, 2018 | 625.95 | 628.27 | 612.93 | 618.97 | 2,554 | -5.53(-0.89%) |
Mar 09, 2018 | 636.17 | 647.78 | 624.09 | 624.50 | 1,745 | -10.73(-1.69%) |
Mar 08, 2018 | 636.17 | 642.63 | 629.57 | 635.24 | 1,039 | -3.25(-0.51%) |
Mar 07, 2018 | 635.70 | 638.49 | 971 | -12.55(-1.93%) | ||
Mar 06, 2018 | 656.61 | 673.30 | 644.53 | 651.04 | 844 | -7.90(-1.20%) |
Mar 05, 2018 | 678.46 | 687.28 | 649.32 | 658.94 | 2,165 | -20.91(-3.08%) |
Mar 02, 2018 | 687.28 | 700.23 | 678.97 | 679.85 | 1,445 | +0.93(+0.14%) |
Mar 01, 2018 | 685.43 | 697.04 | 656.85 | 678.92 | 2,911 | -5.11(-0.75%) |
Feb 28, 2018 | 680.31 | 684.03 | 657.94 | 684.03 | 2,134 | +3.72(+0.55%) |
Feb 27, 2018 | 639.88 | 682.17 | 632.45 | 680.31 | 3,979 | +39.03(+6.09%) |
Feb 26, 2018 | 633.38 | 650.57 | 632.91 | 641.28 | 2,170 | -0.93(-0.14%) |
Feb 23, 2018 | 667.77 | 668.23 | 642.21 | 642.21 | 1,399 | -32.99(-4.89%) |
Feb 22, 2018 | 658.94 | 675.20 | 3,107 | -19.98(-2.87%) | ||
Feb 21, 2018 | 660.80 | 697.04 | 656.69 | 695.18 | 2,742 | +36.25(+5.50%) |
Feb 20, 2018 | 645.46 | 660.10 | 628.27 | 658.94 | 1,668 | +20.91(+3.28%) |
Feb 16, 2018 | 638.03 | 638.03 | 638.03 | 0 | -7.90(-1.22%) | |
Feb 15, 2018 | 659.87 | 659.87 | 642.67 | 645.93 | 2,028 | -19.05(-2.87%) |
Feb 14, 2018 | 665.91 | 689.14 | 662.19 | 664.98 | 3,276 | +14.41(+2.21%) |
Feb 13, 2018 | 668.70 | 670.09 | 645.00 | 650.57 | 1,514 | -11.62(-1.75%) |
Feb 12, 2018 | 657.54 | 717.95 | 645.93 | 662.19 | 3,821 | -1.86(-0.28%) |
Feb 09, 2018 | 709.59 | 725.82 | 650.11 | 664.05 | 3,753 | -56.23(-7.81%) |
Feb 08, 2018 | 670.09 | 720.28 | 650.57 | 720.28 | 2,613 | +57.16(+8.62%) |
Feb 07, 2018 | 656.61 | 663.12 | 641.74 | 663.12 | 1,957 | +8.59(+1.31%) |
Feb 06, 2018 | 690.07 | 708.20 | 644.53 | 654.53 | 3,900 | +24.01(+3.81%) |
Feb 05, 2018 | 608.75 | 655.22 | 598.99 | 630.51 | 3,338 | +30.59(+5.10%) |
Feb 02, 2018 | 597.60 | 614.79 | 589.23 | 599.92 | 2,361 | +13.94(+2.38%) |
Feb 01, 2018 | 552.99 | 587.84 | 543.69 | 585.98 | 3,450 | +36.25(+6.59%) |
Jan 31, 2018 | 579.01 | 583.19 | 549.73 | 549.73 | 2,324 | -31.13(-5.36%) |
Jan 30, 2018 | 571.11 | 584.12 | 571.11 | 580.87 | 2,343 | +13.01(+2.29%) |
Jan 29, 2018 | 551.13 | 569.72 | 550.66 | 567.86 | 1,388 | +21.20(+3.88%) |
Jan 26, 2018 | 541.37 | 555.31 | 540.95 | 546.66 | 767 | +5.75(+1.06%) |
Jan 25, 2018 | 536.26 | 550.66 | 536.26 | 540.90 | 848 | +2.79(+0.52%) |
Jan 24, 2018 | 531.15 | 542.30 | 528.82 | 538.12 | 943 | +8.36(+1.58%) |
Jan 23, 2018 | 549.73 | 549.73 | 529.15 | 529.75 | 1,635 | -19.52(-3.55%) |
Jan 22, 2018 | 566.46 | 567.81 | 549.27 | 549.27 | 1,071 | -18.60(-3.27%) |
Jan 19, 2018 | 576.22 | 579.48 | 567.87 | 567.87 | 526 | -8.36(-1.45%) |
Jan 18, 2018 | 559.03 | 578.14 | 559.03 | 576.22 | 2,779 | +20.91(+3.77%) |
Jan 17, 2018 | 566.46 | 566.46 | 553.45 | 555.31 | 732 | -12.08(-2.13%) |
Jan 16, 2018 | 567.39 | 567.39 | 549.73 | 567.39 | 2,639 | -2.79(-0.49%) |
Jan 12, 2018 | 570.18 | 570.18 | 570.18 | 0 | +13.94(+2.51%) | |
Jan 11, 2018 | 551.13 | 557.17 | 541.84 | 556.24 | 1,581 | +6.04(+1.10%) |
Jan 10, 2018 | 541.37 | 558.97 | 540.80 | 550.20 | 1,919 | +16.31(+3.06%) |
Jan 09, 2018 | 510.70 | 533.93 | 507.45 | 533.89 | 1,362 | +21.79(+4.26%) |
Jan 08, 2018 | 519.99 | 520.92 | 511.56 | 512.09 | 1,514 | -8.36(-1.61%) |
Jan 05, 2018 | 520.46 | 523.25 | 517.93 | 520.46 | 1,486 | +0.00(+0.00%) |
Jan 04, 2018 | 498.62 | 520.94 | 498.62 | 520.46 | 2,742 | +25.56(+5.16%) |
Jan 03, 2018 | 490.25 | 497.27 | 487.46 | 494.90 | 1,116 | +3.24(+0.66%) |