Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 505.60 | 508.00 | 491.80 | 501.40 | 116,555 | +21.00(+4.37%) |
May 30, 2019 | 480.00 | 491.20 | 474.60 | 480.40 | 92,945 | -10.20(-2.08%) |
May 29, 2019 | 491.00 | 499.60 | 482.60 | 490.60 | 143,706 | +9.60(+2.00%) |
May 28, 2019 | 464.20 | 481.00 | 457.00 | 481.00 | 78,223 | +13.80(+2.95%) |
May 24, 2019 | 463.60 | 473.40 | 458.80 | 467.20 | 82,365 | -9.60(-2.01%) |
May 23, 2019 | 464.80 | 485.20 | 464.40 | 476.80 | 127,942 | +29.60(+6.62%) |
May 22, 2019 | 454.20 | 455.20 | 443.00 | 447.20 | 72,058 | -5.00(-1.11%) |
May 21, 2019 | 461.00 | 461.20 | 450.60 | 452.20 | 64,889 | -23.60(-4.96%) |
May 20, 2019 | 481.40 | 490.00 | 467.00 | 475.80 | 83,229 | +7.00(+1.49%) |
May 17, 2019 | 480.80 | 481.40 | 456.00 | 468.80 | 122,635 | +6.40(+1.38%) |
May 16, 2019 | 479.00 | 479.20 | 458.60 | 462.40 | 113,992 | -20.40(-4.23%) |
May 15, 2019 | 518.40 | 521.56 | 481.40 | 482.80 | 119,744 | -20.80(-4.13%) |
May 14, 2019 | 513.60 | 516.75 | 497.20 | 503.60 | 125,582 | -28.60(-5.37%) |
May 13, 2019 | 522.40 | 536.00 | 506.80 | 532.20 | 212,135 | +67.80(+14.60%) |
May 10, 2019 | 507.00 | 520.00 | 464.00 | 464.40 | 180,780 | -39.00(-7.75%) |
May 09, 2019 | 530.60 | 547.20 | 501.20 | 503.40 | 232,221 | -0.60(-0.12%) |
May 08, 2019 | 509.00 | 519.00 | 487.20 | 504.00 | 182,626 | -10.00(-1.95%) |
May 07, 2019 | 466.60 | 527.00 | 462.60 | 514.00 | 320,644 | +73.80(+16.77%) |
May 06, 2019 | 459.60 | 463.80 | 438.40 | 440.20 | 241,475 | +22.40(+5.36%) |
May 03, 2019 | 427.20 | 428.00 | 416.00 | 417.80 | 113,890 | -20.80(-4.74%) |
May 02, 2019 | 433.60 | 455.80 | 431.80 | 438.60 | 166,768 | +0.60(+0.14%) |
May 01, 2019 | 418.20 | 438.00 | 415.00 | 438.00 | 121,109 | +15.60(+3.69%) |
Apr 30, 2019 | 421.60 | 434.00 | 419.46 | 422.40 | 113,242 | +0.60(+0.14%) |
Apr 29, 2019 | 418.40 | 422.20 | 415.00 | 421.80 | 51,957 | +5.80(+1.39%) |
Apr 26, 2019 | 426.80 | 432.60 | 415.40 | 416.00 | 89,425 | -14.00(-3.26%) |
Apr 25, 2019 | 426.80 | 442.60 | 421.60 | 430.00 | 103,063 | +8.60(+2.04%) |
Apr 24, 2019 | 412.00 | 422.00 | 411.40 | 421.40 | 84,577 | +9.80(+2.38%) |
Apr 23, 2019 | 412.80 | 414.60 | 408.80 | 411.60 | 65,814 | -3.60(-0.87%) |
Apr 22, 2019 | 423.20 | 426.60 | 414.80 | 415.20 | 108,069 | -3.40(-0.81%) |
Apr 18, 2019 | 425.40 | 432.80 | 418.40 | 418.60 | 93,740 | -7.00(-1.64%) |
Apr 17, 2019 | 415.40 | 433.00 | 415.40 | 425.60 | 84,538 | +2.40(+0.57%) |
Apr 16, 2019 | 424.00 | 425.90 | 418.20 | 423.20 | 91,044 | -2.80(-0.66%) |
Apr 15, 2019 | 425.00 | 443.20 | 424.40 | 426.00 | 108,313 | -5.00(-1.16%) |
Apr 12, 2019 | 442.60 | 443.40 | 430.10 | 431.00 | 107,895 | -20.80(-4.60%) |
Apr 11, 2019 | 455.40 | 458.20 | 450.60 | 451.80 | 76,488 | -9.80(-2.12%) |
Apr 10, 2019 | 469.40 | 473.20 | 460.60 | 461.60 | 63,486 | -12.80(-2.70%) |
Apr 09, 2019 | 464.80 | 477.00 | 461.80 | 474.40 | 68,965 | +16.20(+3.54%) |
Apr 08, 2019 | 462.00 | 464.80 | 457.20 | 458.20 | 56,605 | -2.00(-0.43%) |
Apr 05, 2019 | 464.20 | 467.00 | 460.00 | 460.20 | 72,010 | -10.20(-2.17%) |
Apr 04, 2019 | 472.00 | 478.00 | 466.80 | 470.40 | 76,938 | -4.00(-0.84%) |
Apr 03, 2019 | 463.40 | 481.38 | 462.40 | 474.40 | 83,211 | +3.40(+0.72%) |
Apr 02, 2019 | 474.40 | 476.40 | 469.00 | 471.00 | 56,123 | -1.40(-0.30%) |
Apr 01, 2019 | 476.20 | 479.60 | 470.90 | 472.40 | 69,838 | -8.00(-1.67%) |
Mar 29, 2019 | 487.20 | 489.80 | 479.53 | 480.40 | 90,080 | -16.00(-3.22%) |
Mar 28, 2019 | 504.20 | 510.60 | 495.20 | 496.40 | 73,220 | -11.00(-2.17%) |
Mar 27, 2019 | 498.80 | 527.80 | 495.20 | 507.40 | 157,626 | +7.60(+1.52%) |
Mar 26, 2019 | 507.40 | 513.40 | 497.00 | 499.80 | 126,740 | -28.20(-5.34%) |
Mar 25, 2019 | 527.20 | 542.60 | 517.17 | 528.00 | 251,334 | +1.00(+0.19%) |
Mar 22, 2019 | 483.20 | 530.80 | 478.00 | 527.00 | 306,755 | +54.80(+11.61%) |
Mar 21, 2019 | 486.60 | 486.60 | 467.68 | 472.20 | 100,879 | -7.20(-1.50%) |
Mar 20, 2019 | 475.00 | 485.40 | 464.40 | 479.40 | 144,070 | +4.40(+0.93%) |
Mar 19, 2019 | 463.60 | 482.00 | 462.60 | 475.00 | 120,191 | +3.80(+0.81%) |
Mar 18, 2019 | 473.60 | 481.00 | 467.40 | 471.20 | 76,242 | +1.20(+0.26%) |
Mar 15, 2019 | 476.40 | 478.40 | 464.00 | 470.00 | 85,010 | -9.40(-1.96%) |
Mar 14, 2019 | 487.40 | 488.40 | 477.67 | 479.40 | 78,972 | -7.60(-1.56%) |
Mar 13, 2019 | 490.00 | 491.80 | 483.20 | 487.00 | 102,020 | -5.00(-1.02%) |
Mar 12, 2019 | 501.80 | 504.00 | 492.00 | 492.00 | 150,369 | -14.80(-2.92%) |
Mar 11, 2019 | 536.00 | 536.00 | 505.00 | 506.80 | 146,218 | -39.60(-7.25%) |
Mar 08, 2019 | 560.80 | 569.10 | 546.20 | 546.40 | 162,835 | +3.20(+0.59%) |
Mar 07, 2019 | 529.20 | 553.60 | 528.60 | 543.20 | 189,889 | +21.60(+4.14%) |
Mar 06, 2019 | 508.20 | 526.20 | 508.00 | 521.60 | 120,484 | +13.00(+2.56%) |
Mar 05, 2019 | 503.00 | 516.00 | 501.60 | 508.60 | 93,123 | +3.20(+0.63%) |
Mar 04, 2019 | 487.20 | 531.20 | 481.20 | 505.40 | 154,417 | +12.00(+2.43%) |
Mar 01, 2019 | 503.00 | 512.80 | 492.80 | 493.40 | 82,665 | -23.00(-4.45%) |
Feb 28, 2019 | 518.20 | 519.00 | 506.80 | 516.40 | 87,118 | -1.00(-0.19%) |
Feb 27, 2019 | 522.00 | 535.60 | 513.00 | 517.40 | 92,220 | +0.80(+0.15%) |
Feb 26, 2019 | 520.00 | 522.80 | 508.20 | 516.60 | 67,056 | +4.60(+0.90%) |
Feb 25, 2019 | 490.20 | 512.20 | 486.20 | 512.00 | 69,804 | +9.40(+1.87%) |
Feb 22, 2019 | 513.60 | 515.00 | 501.80 | 502.60 | 72,820 | -19.20(-3.68%) |
Feb 21, 2019 | 517.80 | 530.60 | 509.20 | 521.80 | 92,738 | +5.20(+1.01%) |
Feb 20, 2019 | 533.00 | 533.80 | 515.60 | 516.60 | 116,035 | -20.80(-3.87%) |
Feb 19, 2019 | 546.20 | 547.60 | 530.40 | 537.40 | 94,551 | +1.20(+0.22%) |
Feb 15, 2019 | 544.20 | 548.40 | 535.20 | 536.20 | 79,580 | -18.80(-3.39%) |
Feb 14, 2019 | 558.40 | 567.80 | 545.00 | 555.00 | 95,856 | +9.80(+1.80%) |
Feb 13, 2019 | 543.00 | 551.60 | 540.00 | 545.20 | 71,009 | -1.80(-0.33%) |
Feb 12, 2019 | 543.80 | 550.60 | 540.40 | 547.00 | 71,040 | -10.00(-1.80%) |
Feb 11, 2019 | 556.40 | 565.60 | 551.45 | 557.00 | 68,784 | -6.40(-1.14%) |
Feb 08, 2019 | 583.20 | 588.60 | 562.60 | 563.40 | 81,865 | -6.80(-1.19%) |
Feb 07, 2019 | 568.20 | 592.20 | 559.69 | 570.20 | 106,372 | +19.20(+3.48%) |
Feb 06, 2019 | 549.60 | 557.40 | 544.40 | 551.00 | 55,682 | -4.00(-0.72%) |
Feb 05, 2019 | 554.00 | 558.60 | 542.00 | 555.00 | 46,920 | -4.00(-0.72%) |
Feb 04, 2019 | 575.00 | 578.20 | 556.40 | 559.00 | 47,207 | -18.20(-3.15%) |
Feb 01, 2019 | 581.20 | 585.60 | 573.60 | 577.20 | 70,370 | -5.80(-0.99%) |
Jan 31, 2019 | 607.20 | 607.20 | 582.20 | 583.00 | 87,863 | -25.20(-4.14%) |
Jan 30, 2019 | 626.80 | 637.00 | 606.60 | 608.20 | 105,539 | -28.40(-4.46%) |
Jan 29, 2019 | 629.60 | 646.00 | 625.20 | 636.60 | 95,098 | -2.40(-0.38%) |
Jan 28, 2019 | 635.60 | 657.80 | 634.20 | 639.00 | 99,268 | +26.20(+4.28%) |
Jan 25, 2019 | 622.00 | 626.20 | 610.20 | 612.80 | 70,860 | -24.40(-3.83%) |
Jan 24, 2019 | 660.60 | 668.40 | 635.80 | 637.20 | 67,164 | -21.20(-3.22%) |
Jan 23, 2019 | 652.60 | 699.20 | 651.20 | 658.40 | 86,230 | -6.40(-0.96%) |
Jan 22, 2019 | 616.00 | 672.40 | 615.00 | 664.80 | 107,955 | +55.80(+9.16%) |
Jan 18, 2019 | 607.60 | 616.20 | 597.80 | 609.00 | 50,450 | -15.80(-2.53%) |
Jan 17, 2019 | 636.00 | 636.60 | 615.20 | 624.80 | 47,433 | -6.40(-1.01%) |
Jan 16, 2019 | 614.40 | 631.40 | 610.40 | 631.20 | 52,682 | +11.20(+1.81%) |
Jan 15, 2019 | 645.40 | 645.40 | 618.80 | 620.00 | 49,546 | -29.20(-4.50%) |
Jan 14, 2019 | 663.80 | 665.20 | 638.80 | 649.20 | 59,670 | +2.60(+0.40%) |
Jan 11, 2019 | 676.80 | 679.60 | 645.60 | 646.60 | 57,495 | -21.80(-3.26%) |
Jan 10, 2019 | 686.60 | 695.60 | 668.20 | 668.40 | 62,282 | -7.00(-1.04%) |
Jan 09, 2019 | 685.40 | 690.60 | 667.00 | 675.40 | 59,265 | -16.00(-2.31%) |
Jan 08, 2019 | 693.80 | 717.60 | 689.20 | 691.40 | 50,341 | -14.80(-2.10%) |
Jan 07, 2019 | 715.60 | 726.20 | 696.80 | 706.20 | 59,281 | -15.20(-2.11%) |
Jan 04, 2019 | 751.40 | 757.80 | 720.00 | 721.40 | 83,945 | -63.00(-8.03%) |
Jan 03, 2019 | 765.20 | 800.80 | 762.00 | 784.40 | 59,360 | +35.20(+4.70%) |
Jan 02, 2019 | 800.40 | 803.00 | 746.00 | 749.20 | 96,002 | -23.00(-2.98%) |
Dec 31, 2018 | 781.20 | 791.40 | 771.70 | 772.20 | 61,790 | -30.80(-3.84%) |
Dec 28, 2018 | 804.40 | 828.40 | 783.40 | 803.00 | 78,510 | +0.60(+0.07%) |
Dec 27, 2018 | 817.00 | 855.40 | 797.00 | 802.40 | 121,555 | +31.60(+4.10%) |
Dec 26, 2018 | 807.60 | 828.80 | 769.00 | 770.80 | 111,968 | -42.80(-5.26%) |
Dec 24, 2018 | 784.00 | 813.60 | 781.00 | 813.60 | 74,880 | +37.00(+4.76%) |
Dec 21, 2018 | 738.20 | 784.60 | 727.20 | 776.60 | 101,260 | +38.40(+5.20%) |
Dec 20, 2018 | 719.20 | 759.40 | 707.20 | 738.20 | 90,029 | +35.80(+5.10%) |
Dec 19, 2018 | 703.20 | 723.00 | 669.80 | 702.40 | 91,812 | -2.80(-0.40%) |
Dec 18, 2018 | 687.40 | 723.40 | 686.80 | 705.20 | 59,567 | +3.60(+0.51%) |
Dec 17, 2018 | 674.80 | 714.60 | 640.00 | 701.60 | 92,322 | +34.20(+5.12%) |
Dec 14, 2018 | 656.80 | 672.80 | 649.40 | 667.40 | 40,830 | +25.40(+3.96%) |
Dec 13, 2018 | 642.00 | 657.00 | 635.00 | 642.00 | 34,867 | -10.80(-1.65%) |
Dec 12, 2018 | 638.40 | 652.80 | 630.80 | 652.80 | 56,567 | -5.40(-0.82%) |
Dec 11, 2018 | 636.40 | 680.00 | 635.40 | 658.20 | 72,962 | -3.20(-0.48%) |
Dec 10, 2018 | 664.60 | 698.00 | 652.20 | 661.40 | 100,496 | -3.20(-0.48%) |
Dec 07, 2018 | 621.00 | 675.00 | 607.80 | 664.60 | 111,030 | +46.60(+7.54%) |
Dec 06, 2018 | 655.00 | 685.40 | 616.40 | 618.00 | 147,070 | +12.60(+2.08%) |
Dec 04, 2018 | 541.40 | 615.60 | 530.60 | 605.40 | 129,830 | +69.00(+12.86%) |
Dec 03, 2018 | 527.00 | 543.00 | 523.80 | 536.40 | 72,928 | -31.00(-5.46%) |
Nov 30, 2018 | 588.00 | 590.40 | 563.80 | 567.40 | 47,650 | -16.60(-2.84%) |
Nov 29, 2018 | 582.20 | 604.40 | 575.20 | 584.00 | 54,980 | +11.20(+1.96%) |
Nov 28, 2018 | 581.40 | 595.80 | 567.60 | 572.80 | 67,987 | -17.00(-2.88%) |
Nov 27, 2018 | 607.80 | 614.00 | 588.00 | 589.80 | 51,990 | -11.60(-1.93%) |
Nov 26, 2018 | 622.60 | 623.80 | 601.00 | 601.40 | 62,349 | -36.20(-5.68%) |
Nov 23, 2018 | 644.80 | 649.20 | 630.80 | 637.60 | 29,695 | +4.20(+0.66%) |
Nov 21, 2018 | 633.40 | 633.40 | 633.40 | 0 | -15.60(-2.40%) | |
Nov 20, 2018 | 649.60 | 664.20 | 637.60 | 649.00 | 144,547 | +35.60(+5.80%) |
Nov 19, 2018 | 579.20 | 616.60 | 574.80 | 613.40 | 88,533 | +34.40(+5.94%) |
Nov 16, 2018 | 616.60 | 622.60 | 576.70 | 579.00 | 82,820 | -28.20(-4.64%) |
Nov 15, 2018 | 624.80 | 640.00 | 602.80 | 607.20 | 95,811 | -6.00(-0.98%) |
Nov 14, 2018 | 586.40 | 630.60 | 584.40 | 613.20 | 115,960 | +14.80(+2.47%) |
Nov 13, 2018 | 594.00 | 614.00 | 581.60 | 598.40 | 99,768 | +5.40(+0.91%) |
Nov 12, 2018 | 549.20 | 596.80 | 547.20 | 593.00 | 79,839 | +44.60(+8.13%) |
Nov 09, 2018 | 542.60 | 563.20 | 538.00 | 548.40 | 66,660 | +16.40(+3.08%) |
Nov 08, 2018 | 536.20 | 540.60 | 519.80 | 532.00 | 68,082 | -4.60(-0.86%) |
Nov 07, 2018 | 556.40 | 556.80 | 535.40 | 536.60 | 72,134 | -40.80(-7.07%) |
Nov 06, 2018 | 599.40 | 599.40 | 577.40 | 577.40 | 46,501 | -19.40(-3.25%) |
Nov 05, 2018 | 604.60 | 608.80 | 591.00 | 596.80 | 56,676 | -6.40(-1.06%) |
Nov 02, 2018 | 589.20 | 626.60 | 579.80 | 603.20 | 99,195 | +4.00(+0.67%) |
Nov 01, 2018 | 619.60 | 630.40 | 597.80 | 599.20 | 76,626 | -19.80(-3.20%) |
Oct 31, 2018 | 625.80 | 635.20 | 608.00 | 619.00 | 99,253 | -20.80(-3.25%) |
Oct 30, 2018 | 667.60 | 673.80 | 636.80 | 639.80 | 122,476 | -22.60(-3.41%) |
Oct 29, 2018 | 636.40 | 694.40 | 625.19 | 662.40 | 156,476 | +0.80(+0.12%) |
Oct 26, 2018 | 665.40 | 685.80 | 637.00 | 661.60 | 244,085 | +38.40(+6.16%) |
Oct 25, 2018 | 631.60 | 650.00 | 610.60 | 623.20 | 148,130 | -20.80(-3.23%) |
Oct 24, 2018 | 587.20 | 649.80 | 583.80 | 644.00 | 167,159 | +52.60(+8.89%) |
Oct 23, 2018 | 618.00 | 635.00 | 579.80 | 591.40 | 204,724 | +22.60(+3.97%) |
Oct 22, 2018 | 560.40 | 593.20 | 559.40 | 568.80 | 122,263 | +3.60(+0.64%) |
Oct 19, 2018 | 564.20 | 584.00 | 550.60 | 565.20 | 133,985 | -5.40(-0.95%) |
Oct 18, 2018 | 540.00 | 589.40 | 540.00 | 570.60 | 232,759 | +35.80(+6.69%) |
Oct 17, 2018 | 526.60 | 564.80 | 526.40 | 534.80 | 162,370 | +6.00(+1.13%) |
Oct 16, 2018 | 550.40 | 556.20 | 526.00 | 528.80 | 169,532 | -39.40(-6.93%) |
Oct 15, 2018 | 574.40 | 587.20 | 554.00 | 568.20 | 214,163 | +8.00(+1.43%) |
Oct 12, 2018 | 550.00 | 615.20 | 548.60 | 560.20 | 333,725 | -48.40(-7.95%) |
Oct 11, 2018 | 552.00 | 634.80 | 537.60 | 608.60 | 561,238 | +49.80(+8.91%) |
Oct 10, 2018 | 488.80 | 565.80 | 488.60 | 558.80 | 357,440 | +78.40(+16.32%) |
Oct 09, 2018 | 484.00 | 490.80 | 467.00 | 480.40 | 168,763 | +8.60(+1.82%) |
Oct 08, 2018 | 480.00 | 502.80 | 469.00 | 471.80 | 197,510 | +5.00(+1.07%) |
Oct 05, 2018 | 452.40 | 493.00 | 444.60 | 466.80 | 261,610 | +9.40(+2.06%) |
Oct 04, 2018 | 438.60 | 475.00 | 438.60 | 457.40 | 183,048 | +26.60(+6.17%) |
Oct 03, 2018 | 429.20 | 437.00 | 428.40 | 430.80 | 67,347 | -4.20(-0.97%) |
Oct 02, 2018 | 435.20 | 439.20 | 429.80 | 435.00 | 48,909 | +0.80(+0.18%) |
Oct 01, 2018 | 428.00 | 440.20 | 425.40 | 434.20 | 66,788 | -4.60(-1.05%) |
Sep 28, 2018 | 445.20 | 447.00 | 438.80 | 438.80 | 61,320 | -0.80(-0.18%) |
Sep 27, 2018 | 442.20 | 443.60 | 436.60 | 439.60 | 57,827 | -8.00(-1.79%) |
Sep 26, 2018 | 438.40 | 451.60 | 433.40 | 447.60 | 94,278 | +4.40(+0.99%) |
Sep 25, 2018 | 434.00 | 445.00 | 432.00 | 443.20 | 47,130 | +3.80(+0.86%) |
Sep 24, 2018 | 442.00 | 450.40 | 438.00 | 439.40 | 75,318 | +0.00(+0.00%) |
Sep 21, 2018 | 437.80 | 441.00 | 432.80 | 439.40 | 78,385 | +0.40(+0.09%) |
Sep 20, 2018 | 439.60 | 441.40 | 435.00 | 439.00 | 100,892 | -7.00(-1.57%) |
Sep 19, 2018 | 449.60 | 449.60 | 442.20 | 446.00 | 90,487 | -10.00(-2.19%) |
Sep 18, 2018 | 460.20 | 463.20 | 452.80 | 456.00 | 66,448 | -7.40(-1.60%) |
Sep 17, 2018 | 450.20 | 465.00 | 448.20 | 463.40 | 114,648 | +12.40(+2.75%) |
Sep 14, 2018 | 457.20 | 462.20 | 449.80 | 451.00 | 79,185 | -8.80(-1.91%) |
Sep 13, 2018 | 463.40 | 464.20 | 459.20 | 459.80 | 78,691 | -13.80(-2.91%) |
Sep 12, 2018 | 478.40 | 481.00 | 470.40 | 473.60 | 83,791 | -5.60(-1.17%) |
Sep 11, 2018 | 500.60 | 503.40 | 478.60 | 479.20 | 89,827 | -15.40(-3.11%) |
Sep 10, 2018 | 498.40 | 500.40 | 491.00 | 494.60 | 56,500 | -14.00(-2.75%) |
Sep 07, 2018 | 510.20 | 516.40 | 499.20 | 508.60 | 108,280 | +8.40(+1.68%) |
Sep 06, 2018 | 485.80 | 510.20 | 484.00 | 500.20 | 113,608 | +15.00(+3.09%) |
Sep 05, 2018 | 486.20 | 498.80 | 482.07 | 485.20 | 77,100 | +4.20(+0.87%) |
Sep 04, 2018 | 481.80 | 495.60 | 480.20 | 481.00 | 80,239 | +2.20(+0.46%) |
Aug 31, 2018 | 478.80 | 478.80 | 478.80 | 0 | -6.80(-1.40%) | |
Aug 30, 2018 | 476.60 | 493.60 | 472.00 | 485.60 | 92,989 | +9.80(+2.06%) |
Aug 29, 2018 | 475.60 | 480.40 | 470.40 | 475.80 | 56,115 | +0.00(+0.00%) |
Aug 28, 2018 | 472.20 | 481.14 | 470.60 | 475.80 | 68,410 | -0.60(-0.13%) |
Aug 27, 2018 | 468.20 | 476.60 | 467.00 | 476.40 | 63,055 | +1.60(+0.34%) |
Aug 24, 2018 | 471.20 | 476.40 | 467.60 | 474.80 | 77,985 | -2.40(-0.50%) |
Aug 23, 2018 | 476.20 | 485.60 | 470.40 | 477.20 | 109,254 | -3.60(-0.75%) |
Aug 22, 2018 | 486.20 | 486.80 | 476.00 | 480.80 | 79,307 | -5.80(-1.19%) |
Aug 21, 2018 | 473.60 | 486.80 | 470.40 | 486.60 | 90,542 | +10.00(+2.10%) |
Aug 20, 2018 | 475.80 | 480.60 | 472.80 | 476.60 | 106,295 | -9.40(-1.93%) |
Aug 17, 2018 | 504.20 | 509.80 | 484.00 | 486.00 | 113,800 | -13.00(-2.61%) |
Aug 16, 2018 | 508.20 | 508.60 | 491.40 | 499.00 | 100,693 | -28.40(-5.38%) |
Aug 15, 2018 | 522.00 | 561.60 | 520.20 | 527.40 | 245,737 | +31.20(+6.29%) |
Aug 14, 2018 | 511.80 | 520.60 | 495.80 | 496.20 | 99,523 | -27.00(-5.16%) |
Aug 13, 2018 | 499.00 | 523.80 | 482.60 | 523.20 | 152,525 | +29.80(+6.04%) |
Aug 10, 2018 | 491.40 | 504.20 | 484.20 | 493.40 | 149,830 | +23.00(+4.89%) |
Aug 09, 2018 | 463.20 | 470.80 | 458.60 | 470.40 | 54,315 | +6.40(+1.38%) |
Aug 08, 2018 | 470.60 | 473.32 | 460.40 | 464.00 | 59,270 | -7.00(-1.49%) |
Aug 07, 2018 | 474.40 | 476.60 | 469.00 | 471.00 | 61,937 | -9.20(-1.92%) |
Aug 06, 2018 | 496.00 | 498.00 | 479.80 | 480.20 | 70,548 | -19.60(-3.92%) |
Aug 03, 2018 | 504.40 | 507.60 | 494.40 | 499.80 | 79,175 | -7.80(-1.54%) |
Aug 02, 2018 | 531.20 | 535.67 | 504.60 | 507.60 | 90,535 | -5.40(-1.05%) |
Aug 01, 2018 | 511.20 | 520.60 | 504.20 | 513.00 | 78,359 | -4.60(-0.89%) |
Jul 31, 2018 | 520.00 | 525.00 | 514.40 | 517.60 | 59,024 | -14.80(-2.78%) |
Jul 30, 2018 | 514.40 | 539.00 | 513.00 | 532.40 | 97,764 | +14.60(+2.82%) |
Jul 27, 2018 | 499.60 | 533.00 | 499.20 | 517.80 | 107,290 | +14.00(+2.78%) |
Jul 26, 2018 | 503.20 | 510.40 | 498.20 | 503.80 | 50,501 | +1.40(+0.28%) |
Jul 25, 2018 | 510.40 | 512.60 | 497.60 | 502.40 | 72,180 | -1.60(-0.32%) |
Jul 24, 2018 | 499.80 | 523.92 | 498.00 | 504.00 | 95,927 | -10.20(-1.98%) |
Jul 23, 2018 | 516.80 | 524.60 | 509.80 | 514.20 | 39,812 | -2.00(-0.39%) |
Jul 20, 2018 | 522.20 | 523.00 | 510.20 | 516.20 | 75,453 | +1.80(+0.35%) |
Jul 19, 2018 | 514.20 | 520.60 | 506.60 | 514.40 | 60,612 | +9.80(+1.94%) |
Jul 18, 2018 | 503.40 | 516.40 | 499.15 | 504.60 | 69,866 | -4.40(-0.86%) |
Jul 17, 2018 | 523.00 | 524.60 | 503.00 | 509.00 | 73,570 | -6.00(-1.17%) |
Jul 16, 2018 | 516.00 | 524.20 | 511.40 | 515.00 | 72,341 | -3.40(-0.66%) |
Jul 13, 2018 | 529.40 | 533.60 | 517.10 | 518.40 | 79,008 | -5.40(-1.03%) |
Jul 12, 2018 | 531.60 | 538.80 | 523.10 | 523.80 | 84,025 | -19.00(-3.50%) |
Jul 11, 2018 | 550.80 | 552.40 | 535.00 | 542.80 | 99,358 | +17.60(+3.35%) |
Jul 10, 2018 | 530.60 | 540.80 | 523.80 | 525.20 | 123,594 | -10.00(-1.87%) |
Jul 09, 2018 | 550.20 | 550.60 | 531.80 | 535.20 | 107,115 | -30.40(-5.37%) |
Jul 06, 2018 | 595.80 | 596.80 | 563.20 | 565.60 | 92,866 | -29.80(-5.01%) |
Jul 05, 2018 | 601.60 | 617.80 | 594.80 | 595.40 | 85,599 | -22.80(-3.69%) |
Jul 03, 2018 | 618.20 | 618.20 | 618.20 | 0 | +4.80(+0.78%) | |
Jul 02, 2018 | 640.00 | 647.20 | 611.00 | 613.40 | 74,406 | +3.00(+0.49%) |
Jun 29, 2018 | 611.40 | 590.20 | 610.40 | 92,797 | -17.00(-2.71%) | |
Jun 28, 2018 | 641.40 | 668.40 | 618.40 | 627.40 | 121,677 | -9.60(-1.51%) |
Jun 27, 2018 | 596.60 | 650.60 | 581.20 | 637.00 | 126,789 | +34.40(+5.71%) |
Jun 26, 2018 | 602.80 | 624.80 | 589.80 | 602.60 | 90,978 | -25.80(-4.11%) |
Jun 25, 2018 | 564.60 | 655.76 | 564.60 | 628.40 | 186,413 | +80.00(+14.59%) |
Jun 22, 2018 | 545.00 | 553.87 | 540.00 | 548.40 | 52,566 | -15.20(-2.70%) |
Jun 21, 2018 | 532.00 | 574.80 | 531.60 | 563.60 | 106,205 | +34.80(+6.58%) |
Jun 20, 2018 | 530.00 | 531.00 | 522.60 | 528.80 | 55,864 | -12.00(-2.22%) |
Jun 19, 2018 | 550.40 | 559.80 | 535.57 | 540.80 | 102,014 | +25.00(+4.85%) |
Jun 18, 2018 | 537.60 | 545.20 | 514.80 | 515.80 | 61,389 | -6.60(-1.26%) |
Jun 15, 2018 | 536.97 | 520.40 | 522.40 | 65,753 | +4.40(+0.85%) | |
Jun 14, 2018 | 519.80 | 525.40 | 510.80 | 518.00 | 74,092 | -17.00(-3.18%) |
Jun 13, 2018 | 521.40 | 535.60 | 519.40 | 535.00 | 46,963 | +7.00(+1.33%) |
Jun 12, 2018 | 526.00 | 535.20 | 523.00 | 528.00 | 34,092 | -2.40(-0.45%) |
Jun 11, 2018 | 539.20 | 541.00 | 527.00 | 530.40 | 57,615 | -7.40(-1.38%) |
Jun 08, 2018 | 552.20 | 554.00 | 535.20 | 537.80 | 60,106 | -3.60(-0.66%) |
Jun 07, 2018 | 530.80 | 560.00 | 530.00 | 541.40 | 78,292 | +7.80(+1.46%) |
Jun 06, 2018 | 532.80 | 533.60 | 50,645 | -21.20(-3.82%) | ||
Jun 05, 2018 | 560.80 | 567.00 | 553.00 | 554.80 | 41,261 | -6.20(-1.11%) |
Jun 04, 2018 | 572.40 | 574.40 | 559.80 | 561.00 | 41,150 | -24.60(-4.20%) |