Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 472.41 | 481.09 | 459.98 | 480.51 | 148,102 | +26.00(+5.72%) |
May 30, 2019 | 442.26 | 463.18 | 436.23 | 454.51 | 103,929 | +8.10(+1.82%) |
May 29, 2019 | 446.41 | 458.85 | 436.23 | 446.41 | 179,559 | +11.87(+2.73%) |
May 28, 2019 | 416.82 | 435.86 | 410.04 | 434.54 | 124,030 | +12.06(+2.85%) |
May 24, 2019 | 430.77 | 433.41 | 414.75 | 422.48 | 149,137 | -16.58(-3.78%) |
May 23, 2019 | 440.94 | 456.21 | 435.67 | 439.06 | 152,609 | +12.25(+2.87%) |
May 22, 2019 | 424.36 | 439.62 | 415.50 | 426.81 | 160,036 | +10.18(+2.44%) |
May 21, 2019 | 450.93 | 453.38 | 415.88 | 416.63 | 213,642 | -43.91(-9.53%) |
May 20, 2019 | 444.15 | 461.29 | 442.45 | 460.54 | 194,790 | +27.89(+6.45%) |
May 17, 2019 | 429.45 | 437.55 | 412.32 | 432.65 | 172,885 | +15.26(+3.66%) |
May 16, 2019 | 426.06 | 428.13 | 397.41 | 417.39 | 172,979 | -17.34(-3.99%) |
May 15, 2019 | 458.28 | 461.11 | 432.09 | 434.73 | 146,738 | -9.42(-2.12%) |
May 14, 2019 | 459.22 | 470.15 | 432.84 | 444.15 | 223,788 | -26.57(-5.64%) |
May 13, 2019 | 444.71 | 473.17 | 438.12 | 470.72 | 270,237 | +53.89(+12.93%) |
May 10, 2019 | 419.65 | 442.45 | 411.55 | 416.82 | 229,885 | +5.46(+1.33%) |
May 09, 2019 | 422.10 | 440.94 | 399.86 | 411.36 | 181,648 | +1.88(+0.46%) |
May 08, 2019 | 411.92 | 425.49 | 393.08 | 409.47 | 179,461 | +3.20(+0.79%) |
May 07, 2019 | 377.25 | 414.94 | 370.47 | 406.27 | 236,527 | +38.63(+10.51%) |
May 06, 2019 | 417.39 | 417.58 | 366.13 | 367.64 | 194,112 | -19.41(-5.01%) |
May 03, 2019 | 408.72 | 414.75 | 385.17 | 387.05 | 181,859 | -24.12(-5.87%) |
May 02, 2019 | 429.45 | 439.09 | 409.48 | 411.17 | 214,688 | -16.02(-3.75%) |
May 01, 2019 | 401.18 | 428.13 | 400.99 | 427.19 | 175,557 | +23.56(+5.84%) |
Apr 30, 2019 | 387.43 | 417.39 | 381.58 | 403.63 | 216,673 | +19.60(+5.10%) |
Apr 29, 2019 | 375.74 | 387.07 | 371.41 | 384.04 | 87,713 | +7.35(+1.95%) |
Apr 26, 2019 | 391.38 | 398.55 | 375.56 | 376.69 | 166,713 | -13.00(-3.34%) |
Apr 25, 2019 | 401.18 | 410.61 | 386.67 | 389.69 | 179,348 | -5.47(-1.38%) |
Apr 24, 2019 | 378.95 | 402.31 | 377.44 | 395.15 | 151,288 | +14.13(+3.71%) |
Apr 23, 2019 | 414.75 | 419.46 | 374.24 | 381.02 | 256,160 | -36.37(-8.71%) |
Apr 22, 2019 | 420.97 | 429.63 | 404.39 | 417.39 | 238,436 | +1.70(+0.41%) |
Apr 18, 2019 | 410.61 | 447.54 | 400.26 | 415.69 | 463,899 | +2.26(+0.55%) |
Apr 17, 2019 | 356.52 | 420.21 | 356.52 | 413.43 | 490,207 | +51.82(+14.33%) |
Apr 16, 2019 | 350.87 | 366.13 | 349.17 | 361.61 | 213,779 | +1.13(+0.31%) |
Apr 15, 2019 | 348.61 | 372.35 | 344.27 | 360.48 | 244,805 | +10.36(+2.96%) |
Apr 12, 2019 | 329.76 | 355.39 | 327.50 | 350.12 | 255,252 | +10.36(+3.05%) |
Apr 11, 2019 | 317.14 | 341.64 | 316.57 | 339.75 | 320,901 | +20.73(+6.50%) |
Apr 10, 2019 | 329.20 | 330.90 | 318.08 | 319.02 | 175,750 | -15.45(-4.62%) |
Apr 09, 2019 | 322.04 | 336.36 | 317.14 | 334.48 | 213,666 | +17.15(+5.40%) |
Apr 08, 2019 | 313.94 | 326.56 | 312.05 | 317.33 | 226,785 | +6.59(+2.12%) |
Apr 05, 2019 | 326.37 | 327.50 | 309.41 | 310.73 | 355,285 | -20.16(-6.09%) |
Apr 04, 2019 | 323.36 | 340.69 | 321.10 | 330.90 | 274,003 | +8.10(+2.51%) |
Apr 03, 2019 | 326.37 | 333.35 | 320.34 | 322.79 | 275,337 | -10.93(-3.27%) |
Apr 02, 2019 | 346.16 | 348.42 | 330.52 | 333.72 | 242,251 | -14.70(-4.22%) |
Apr 01, 2019 | 338.06 | 351.06 | 333.16 | 348.42 | 190,391 | +1.88(+0.54%) |
Mar 29, 2019 | 358.03 | 361.42 | 344.09 | 346.54 | 307,916 | -20.92(-5.69%) |
Mar 28, 2019 | 378.57 | 383.66 | 366.32 | 367.45 | 215,534 | -14.89(-3.89%) |
Mar 27, 2019 | 359.35 | 393.08 | 358.03 | 382.34 | 414,008 | +23.93(+6.68%) |
Mar 26, 2019 | 368.77 | 372.54 | 357.84 | 358.41 | 303,786 | -22.61(-5.93%) |
Mar 25, 2019 | 384.04 | 401.56 | 374.05 | 381.02 | 359,901 | -1.70(-0.44%) |
Mar 22, 2019 | 344.46 | 382.90 | 342.01 | 382.72 | 538,725 | +45.23(+13.40%) |
Mar 21, 2019 | 368.39 | 368.96 | 336.36 | 337.49 | 300,008 | -19.03(-5.34%) |
Mar 20, 2019 | 348.04 | 366.89 | 342.39 | 356.52 | 401,628 | +9.99(+2.88%) |
Mar 19, 2019 | 339.00 | 350.87 | 338.43 | 346.54 | 232,758 | +3.51(+1.02%) |
Mar 18, 2019 | 343.96 | 351.66 | 327.62 | 343.02 | 266,273 | -2.63(-0.76%) |
Mar 15, 2019 | 348.66 | 350.84 | 341.71 | 345.65 | 178,329 | -9.02(-2.54%) |
Mar 14, 2019 | 341.71 | 356.55 | 337.20 | 354.67 | 275,958 | +12.96(+3.79%) |
Mar 13, 2019 | 358.24 | 362.37 | 341.52 | 341.71 | 279,638 | -20.29(-5.60%) |
Mar 12, 2019 | 373.27 | 375.71 | 352.60 | 362.00 | 226,749 | -11.65(-3.12%) |
Mar 11, 2019 | 403.51 | 411.03 | 372.89 | 373.64 | 204,984 | -36.82(-8.97%) |
Mar 08, 2019 | 429.81 | 430.56 | 403.89 | 410.46 | 244,827 | +1.13(+0.28%) |
Mar 07, 2019 | 409.52 | 428.31 | 395.62 | 409.34 | 366,147 | +0.38(+0.09%) |
Mar 06, 2019 | 365.38 | 410.09 | 365.19 | 408.96 | 557,125 | +44.71(+12.27%) |
Mar 05, 2019 | 358.24 | 367.07 | 343.02 | 364.25 | 367,278 | +7.70(+2.16%) |
Mar 04, 2019 | 333.82 | 375.33 | 333.07 | 356.55 | 392,425 | +10.52(+3.04%) |
Mar 01, 2019 | 368.19 | 375.52 | 346.03 | 346.03 | 358,292 | -34.56(-9.08%) |
Feb 28, 2019 | 367.26 | 387.55 | 364.81 | 380.59 | 202,768 | +14.28(+3.90%) |
Feb 27, 2019 | 388.86 | 388.86 | 362.56 | 366.32 | 239,414 | -19.35(-5.02%) |
Feb 26, 2019 | 385.10 | 389.42 | 374.39 | 385.67 | 187,579 | +9.58(+2.55%) |
Feb 25, 2019 | 394.12 | 394.31 | 373.27 | 376.08 | 249,762 | -57.67(-13.30%) |
Feb 22, 2019 | 454.23 | 462.69 | 431.69 | 433.76 | 137,728 | -27.43(-5.95%) |
Feb 21, 2019 | 446.53 | 469.26 | 443.15 | 461.18 | 137,774 | +18.41(+4.16%) |
Feb 20, 2019 | 435.45 | 462.12 | 426.99 | 442.77 | 120,624 | +6.57(+1.51%) |
Feb 19, 2019 | 425.12 | 437.70 | 412.34 | 436.20 | 136,799 | +13.53(+3.20%) |
Feb 15, 2019 | 446.15 | 450.48 | 422.67 | 422.67 | 168,550 | -28.37(-6.29%) |
Feb 14, 2019 | 462.87 | 466.82 | 447.10 | 451.04 | 141,384 | -6.01(-1.32%) |
Feb 13, 2019 | 451.04 | 457.99 | 442.77 | 457.05 | 126,026 | +0.56(+0.12%) |
Feb 12, 2019 | 467.95 | 470.95 | 454.80 | 456.49 | 147,450 | -23.29(-4.86%) |
Feb 11, 2019 | 480.72 | 494.43 | 475.46 | 479.78 | 130,991 | -6.76(-1.39%) |
Feb 08, 2019 | 510.59 | 511.90 | 483.16 | 486.54 | 193,069 | -12.59(-2.52%) |
Feb 07, 2019 | 471.52 | 508.71 | 464.38 | 499.13 | 270,895 | +37.76(+8.18%) |
Feb 06, 2019 | 464.94 | 483.54 | 452.92 | 461.37 | 159,098 | -7.89(-1.68%) |
Feb 05, 2019 | 459.31 | 477.71 | 438.64 | 469.26 | 201,081 | +9.96(+2.17%) |
Feb 04, 2019 | 467.19 | 477.71 | 459.31 | 459.31 | 98,350 | -7.51(-1.61%) |
Feb 01, 2019 | 473.77 | 485.98 | 461.18 | 466.82 | 144,569 | -6.20(-1.31%) |
Jan 31, 2019 | 502.51 | 503.64 | 470.39 | 473.02 | 180,202 | -22.92(-4.62%) |
Jan 30, 2019 | 529.94 | 547.41 | 495.37 | 495.94 | 146,629 | -44.52(-8.24%) |
Jan 29, 2019 | 533.88 | 555.67 | 533.88 | 540.46 | 117,264 | -1.32(-0.24%) |
Jan 28, 2019 | 519.42 | 545.15 | 518.86 | 541.77 | 168,859 | +42.08(+8.42%) |
Jan 25, 2019 | 524.12 | 540.65 | 498.57 | 499.69 | 175,784 | -36.63(-6.83%) |
Jan 24, 2019 | 552.11 | 559.81 | 535.01 | 536.33 | 130,918 | -15.22(-2.76%) |
Jan 23, 2019 | 519.42 | 574.46 | 512.47 | 551.54 | 230,834 | +19.73(+3.71%) |
Jan 22, 2019 | 498.75 | 540.08 | 496.50 | 531.82 | 243,928 | +45.27(+9.31%) |
Jan 18, 2019 | 492.37 | 518.29 | 486.17 | 486.54 | 165,233 | -15.22(-3.03%) |
Jan 17, 2019 | 522.24 | 525.43 | 489.93 | 501.76 | 168,218 | -12.96(-2.52%) |
Jan 16, 2019 | 503.26 | 517.16 | 475.27 | 514.72 | 189,732 | +5.07(+1.00%) |
Jan 15, 2019 | 542.71 | 548.54 | 508.15 | 509.65 | 187,804 | -39.45(-7.18%) |
Jan 14, 2019 | 530.88 | 551.17 | 521.67 | 549.10 | 178,768 | +33.81(+6.56%) |
Jan 11, 2019 | 519.04 | 529.19 | 507.96 | 515.29 | 178,057 | +2.82(+0.55%) |
Jan 10, 2019 | 556.05 | 572.96 | 509.65 | 512.47 | 351,702 | -26.68(-4.95%) |
Jan 09, 2019 | 538.39 | 549.29 | 523.18 | 539.14 | 210,729 | -6.57(-1.20%) |
Jan 08, 2019 | 545.15 | 594.75 | 535.57 | 545.72 | 272,123 | -19.73(-3.49%) |
Jan 07, 2019 | 650.54 | 650.54 | 558.12 | 565.44 | 234,311 | -124.17(-18.01%) |
Jan 04, 2019 | 784.48 | 789.74 | 683.04 | 689.62 | 171,893 | -133.38(-16.21%) |
Jan 03, 2019 | 767.58 | 827.31 | 749.73 | 822.99 | 103,990 | +51.66(+6.70%) |
Jan 02, 2019 | 846.47 | 859.44 | 770.21 | 771.33 | 90,861 | -32.31(-4.02%) |
Dec 31, 2018 | 845.16 | 851.73 | 799.89 | 803.64 | 87,908 | -65.00(-7.48%) |
Dec 28, 2018 | 885.36 | 914.29 | 811.53 | 868.64 | 101,211 | -24.05(-2.69%) |
Dec 27, 2018 | 915.61 | 989.81 | 872.21 | 892.69 | 94,310 | +25.57(+2.95%) |
Dec 26, 2018 | 1063 | 1079 | 859.44 | 867.11 | 143,565 | -241.90(-21.81%) |
Dec 24, 2018 | 1149 | 1165 | 1038 | 1109 | 74,727 | +6.36(+0.58%) |
Dec 21, 2018 | 954.29 | 1109 | 954.29 | 1103 | 108,739 | +129.65(+13.32%) |
Dec 20, 2018 | 898.17 | 1007 | 877.59 | 973.00 | 119,337 | +92.04(+10.45%) |
Dec 19, 2018 | 795.09 | 912.57 | 743.64 | 880.96 | 92,274 | +84.75(+10.64%) |
Dec 18, 2018 | 730.54 | 834.56 | 726.43 | 796.21 | 105,211 | +37.79(+4.98%) |
Dec 17, 2018 | 716.14 | 766.84 | 675.36 | 758.42 | 104,609 | +52.19(+7.39%) |
Dec 14, 2018 | 696.50 | 714.83 | 671.24 | 706.23 | 75,192 | +26.75(+3.94%) |
Dec 13, 2018 | 619.79 | 681.90 | 613.81 | 679.47 | 118,672 | +53.32(+8.51%) |
Dec 12, 2018 | 634.01 | 639.06 | 605.95 | 626.15 | 79,020 | -29.00(-4.43%) |
Dec 11, 2018 | 626.72 | 676.29 | 617.74 | 655.15 | 93,394 | +4.86(+0.75%) |
Dec 10, 2018 | 682.09 | 715.39 | 640.56 | 650.29 | 95,807 | -23.38(-3.47%) |
Dec 07, 2018 | 617.36 | 685.27 | 600.52 | 673.67 | 112,973 | +56.87(+9.22%) |
Dec 06, 2018 | 655.34 | 673.11 | 611.56 | 616.80 | 155,898 | -7.11(-1.14%) |
Dec 04, 2018 | 555.63 | 627.65 | 530.37 | 623.91 | 167,517 | +81.38(+15.00%) |
Dec 03, 2018 | 544.59 | 569.47 | 538.41 | 542.53 | 105,062 | -70.15(-11.45%) |
Nov 30, 2018 | 640.56 | 651.04 | 612.68 | 612.68 | 68,633 | -27.31(-4.27%) |
Nov 29, 2018 | 640.75 | 653.47 | 613.81 | 640.00 | 87,114 | +13.10(+2.09%) |
Nov 28, 2018 | 686.02 | 716.51 | 625.59 | 626.90 | 88,167 | -82.69(-11.65%) |
Nov 27, 2018 | 676.85 | 717.45 | 674.79 | 709.59 | 70,319 | +50.70(+7.69%) |
Nov 26, 2018 | 679.10 | 694.44 | 652.35 | 658.89 | 88,884 | -49.39(-6.97%) |
Nov 23, 2018 | 739.15 | 740.09 | 670.87 | 708.28 | 67,244 | -8.23(-1.15%) |
Nov 21, 2018 | 716.51 | 716.51 | 716.51 | 0 | -45.46(-5.97%) | |
Nov 20, 2018 | 796.21 | 816.04 | 728.86 | 761.97 | 104,143 | +16.84(+2.26%) |
Nov 19, 2018 | 692.19 | 768.34 | 682.28 | 745.14 | 116,893 | +66.34(+9.77%) |
Nov 16, 2018 | 753.93 | 760.20 | 665.44 | 678.80 | 104,720 | -52.87(-7.23%) |
Nov 15, 2018 | 827.64 | 834.19 | 720.07 | 731.67 | 107,339 | -92.79(-11.25%) |
Nov 14, 2018 | 725.12 | 850.46 | 718.01 | 824.46 | 139,136 | +71.09(+9.44%) |
Nov 13, 2018 | 730.54 | 756.74 | 690.32 | 753.37 | 122,736 | +10.10(+1.36%) |
Nov 12, 2018 | 670.12 | 749.63 | 667.12 | 743.27 | 196,605 | +79.88(+12.04%) |
Nov 09, 2018 | 611.75 | 674.61 | 607.82 | 663.38 | 137,182 | +69.97(+11.79%) |
Nov 08, 2018 | 579.95 | 595.85 | 559.37 | 593.42 | 75,671 | +24.32(+4.27%) |
Nov 07, 2018 | 600.52 | 605.58 | 562.17 | 569.10 | 118,718 | -47.33(-7.68%) |
Nov 06, 2018 | 611.38 | 627.84 | 587.43 | 616.43 | 85,721 | +5.05(+0.83%) |
Nov 05, 2018 | 598.65 | 650.48 | 591.17 | 611.38 | 122,331 | +14.40(+2.41%) |
Nov 02, 2018 | 594.91 | 630.46 | 558.81 | 596.97 | 155,067 | -16.65(-2.71%) |
Nov 01, 2018 | 718.20 | 721.15 | 602.04 | 613.62 | 174,467 | -121.41(-16.52%) |
Oct 31, 2018 | 719.13 | 744.95 | 694.06 | 735.03 | 92,171 | -20.77(-2.75%) |
Oct 30, 2018 | 776.94 | 804.44 | 722.69 | 755.80 | 129,178 | -12.53(-1.63%) |
Oct 29, 2018 | 674.23 | 811.74 | 660.02 | 768.34 | 143,544 | +63.23(+8.97%) |
Oct 26, 2018 | 724.00 | 766.09 | 676.85 | 705.10 | 168,677 | +0.93(+0.13%) |
Oct 25, 2018 | 781.99 | 791.72 | 664.13 | 704.17 | 186,538 | -105.32(-13.01%) |
Oct 24, 2018 | 654.59 | 810.05 | 648.60 | 809.49 | 120,053 | +148.54(+22.47%) |
Oct 23, 2018 | 696.87 | 731.11 | 620.73 | 660.95 | 99,195 | +3.37(+0.51%) |
Oct 22, 2018 | 610.07 | 687.14 | 610.07 | 657.58 | 112,197 | +42.28(+6.87%) |
Oct 19, 2018 | 566.29 | 622.97 | 547.96 | 615.30 | 105,185 | +40.97(+7.13%) |
Oct 18, 2018 | 550.01 | 590.89 | 544.07 | 574.33 | 96,727 | +32.93(+6.08%) |
Oct 17, 2018 | 549.64 | 575.64 | 541.22 | 541.41 | 71,985 | +2.81(+0.52%) |
Oct 16, 2018 | 621.29 | 629.34 | 533.36 | 538.60 | 116,957 | -104.95(-16.31%) |
Oct 15, 2018 | 623.35 | 656.84 | 617.36 | 643.55 | 41,810 | +26.38(+4.27%) |
Oct 12, 2018 | 614.37 | 651.78 | 602.77 | 617.17 | 64,389 | -36.85(-5.63%) |
Oct 11, 2018 | 636.07 | 665.63 | 605.58 | 654.03 | 74,392 | +18.15(+2.85%) |
Oct 10, 2018 | 580.51 | 636.26 | 569.84 | 635.88 | 107,808 | +61.55(+10.72%) |
Oct 09, 2018 | 560.30 | 579.20 | 538.41 | 574.33 | 71,369 | +17.21(+3.09%) |
Oct 08, 2018 | 547.77 | 580.69 | 527.19 | 557.12 | 83,423 | +20.95(+3.91%) |
Oct 05, 2018 | 512.97 | 569.10 | 497.44 | 536.17 | 110,862 | +19.83(+3.84%) |
Oct 04, 2018 | 473.69 | 520.83 | 473.69 | 516.34 | 113,902 | +47.71(+10.18%) |
Oct 03, 2018 | 486.97 | 504.18 | 462.09 | 468.63 | 64,972 | -28.06(-5.65%) |
Oct 02, 2018 | 473.12 | 504.37 | 470.88 | 496.70 | 81,125 | +21.33(+4.49%) |
Oct 01, 2018 | 453.67 | 478.36 | 448.06 | 475.37 | 58,975 | +18.90(+4.14%) |
Sep 28, 2018 | 456.85 | 462.09 | 447.49 | 456.47 | 53,864 | +1.31(+0.29%) |
Sep 27, 2018 | 453.86 | 463.02 | 447.32 | 455.16 | 66,203 | +3.18(+0.70%) |
Sep 26, 2018 | 440.57 | 453.67 | 433.65 | 451.98 | 72,247 | +9.35(+2.11%) |
Sep 25, 2018 | 441.88 | 447.66 | 435.71 | 442.63 | 71,412 | -2.88(-0.65%) |
Sep 24, 2018 | 462.29 | 466.58 | 443.84 | 445.51 | 66,290 | -15.29(-3.32%) |
Sep 21, 2018 | 437.87 | 464.53 | 436.19 | 460.80 | 74,117 | +20.32(+4.61%) |
Sep 20, 2018 | 454.83 | 458.36 | 440.30 | 440.48 | 85,507 | -23.11(-4.99%) |
Sep 19, 2018 | 467.14 | 468.63 | 452.04 | 463.60 | 65,817 | -1.68(-0.36%) |
Sep 18, 2018 | 476.27 | 484.47 | 461.92 | 465.27 | 69,569 | -18.27(-3.78%) |
Sep 17, 2018 | 462.48 | 486.15 | 454.83 | 483.54 | 69,136 | +23.49(+5.11%) |
Sep 14, 2018 | 455.21 | 464.71 | 445.33 | 460.05 | 68,334 | +1.68(+0.37%) |
Sep 13, 2018 | 449.24 | 464.34 | 446.26 | 458.38 | 64,557 | +1.31(+0.29%) |
Sep 12, 2018 | 449.24 | 470.68 | 444.21 | 457.07 | 86,238 | +6.71(+1.49%) |
Sep 11, 2018 | 455.58 | 462.29 | 444.95 | 450.36 | 63,900 | -0.19(-0.04%) |
Sep 10, 2018 | 444.58 | 457.63 | 441.60 | 450.55 | 49,843 | -0.93(-0.21%) |
Sep 07, 2018 | 454.28 | 468.44 | 432.47 | 451.48 | 84,229 | +3.73(+0.83%) |
Sep 06, 2018 | 416.62 | 450.55 | 411.03 | 447.75 | 116,036 | +31.13(+7.47%) |
Sep 05, 2018 | 408.98 | 426.87 | 408.42 | 416.62 | 65,081 | +9.69(+2.38%) |
Sep 04, 2018 | 406.00 | 422.59 | 402.64 | 406.93 | 104,634 | +2.80(+0.69%) |
Aug 31, 2018 | 404.13 | 404.13 | 404.13 | 0 | -2.80(-0.69%) | |
Aug 30, 2018 | 413.82 | 413.82 | 397.98 | 406.93 | 176,462 | -4.85(-1.18%) |
Aug 29, 2018 | 423.89 | 426.31 | 408.61 | 411.77 | 96,567 | -13.05(-3.07%) |
Aug 28, 2018 | 430.42 | 436.94 | 423.15 | 424.82 | 88,671 | -6.71(-1.56%) |
Aug 27, 2018 | 449.24 | 450.25 | 426.69 | 431.53 | 99,901 | -25.35(-5.55%) |
Aug 24, 2018 | 453.34 | 465.09 | 446.07 | 456.88 | 50,577 | -2.05(-0.45%) |
Aug 23, 2018 | 447.94 | 468.63 | 444.97 | 458.94 | 85,877 | +9.13(+2.03%) |
Aug 22, 2018 | 474.04 | 474.04 | 447.38 | 449.80 | 77,347 | -23.67(-5.00%) |
Aug 21, 2018 | 498.64 | 498.64 | 469.38 | 473.48 | 83,790 | -28.33(-5.65%) |
Aug 20, 2018 | 490.07 | 505.91 | 490.07 | 501.81 | 41,171 | +10.07(+2.05%) |
Aug 17, 2018 | 495.47 | 508.52 | 489.13 | 491.74 | 62,942 | -1.86(-0.38%) |
Aug 16, 2018 | 496.22 | 514.49 | 486.71 | 493.61 | 54,957 | -13.61(-2.68%) |
Aug 15, 2018 | 487.08 | 514.76 | 483.90 | 507.22 | 78,005 | +28.15(+5.88%) |
Aug 14, 2018 | 480.56 | 485.22 | 467.33 | 479.07 | 51,564 | -5.97(-1.23%) |
Aug 13, 2018 | 477.02 | 497.71 | 474.78 | 485.03 | 55,097 | +6.90(+1.44%) |
Aug 10, 2018 | 476.64 | 480.56 | 459.50 | 478.14 | 65,528 | +4.66(+0.98%) |
Aug 09, 2018 | 473.10 | 476.50 | 447.94 | 473.48 | 87,727 | +3.36(+0.71%) |
Aug 08, 2018 | 463.78 | 478.14 | 456.88 | 470.12 | 45,505 | +7.64(+1.65%) |
Aug 07, 2018 | 473.48 | 478.14 | 462.11 | 462.48 | 33,119 | -14.54(-3.05%) |
Aug 06, 2018 | 483.73 | 494.63 | 472.54 | 477.02 | 37,512 | -8.76(-1.80%) |
Aug 03, 2018 | 461.55 | 487.64 | 459.50 | 485.78 | 50,925 | +22.00(+4.74%) |
Aug 02, 2018 | 482.05 | 483.36 | 462.01 | 463.78 | 56,370 | -9.32(-1.97%) |
Aug 01, 2018 | 476.83 | 482.80 | 460.05 | 473.10 | 69,110 | -1.68(-0.35%) |
Jul 31, 2018 | 497.71 | 503.67 | 468.07 | 474.78 | 84,397 | -28.71(-5.70%) |
Jul 30, 2018 | 483.17 | 512.81 | 476.83 | 503.49 | 78,765 | +20.50(+4.25%) |
Jul 27, 2018 | 442.90 | 493.79 | 440.85 | 482.98 | 90,307 | +38.96(+8.77%) |
Jul 26, 2018 | 447.56 | 458.66 | 431.53 | 444.02 | 76,035 | +0.93(+0.21%) |
Jul 25, 2018 | 439.74 | 449.43 | 427.12 | 443.09 | 58,419 | +0.37(+0.08%) |
Jul 24, 2018 | 409.17 | 447.38 | 403.57 | 442.72 | 83,757 | +25.91(+6.22%) |
Jul 23, 2018 | 412.15 | 421.10 | 408.51 | 416.81 | 42,612 | +4.66(+1.13%) |
Jul 20, 2018 | 410.66 | 413.36 | 401.17 | 412.15 | 67,926 | +3.17(+0.77%) |
Jul 19, 2018 | 418.30 | 425.01 | 405.62 | 408.98 | 62,920 | -3.73(-0.90%) |
Jul 18, 2018 | 412.33 | 425.57 | 411.03 | 412.71 | 44,793 | +1.86(+0.45%) |
Jul 17, 2018 | 429.86 | 433.40 | 408.61 | 410.84 | 72,678 | -16.59(-3.88%) |
Jul 16, 2018 | 409.17 | 433.21 | 406.76 | 427.43 | 108,933 | +19.57(+4.80%) |
Jul 13, 2018 | 407.30 | 412.52 | 402.08 | 407.86 | 63,065 | +4.29(+1.06%) |
Jul 12, 2018 | 413.82 | 418.30 | 403.39 | 403.57 | 84,994 | -14.91(-3.56%) |
Jul 11, 2018 | 427.99 | 431.53 | 413.84 | 418.49 | 75,359 | -1.49(-0.36%) |
Jul 10, 2018 | 412.15 | 425.94 | 407.30 | 419.98 | 73,314 | +6.34(+1.53%) |
Jul 09, 2018 | 408.61 | 425.66 | 401.15 | 413.64 | 92,276 | +1.49(+0.36%) |
Jul 06, 2018 | 442.90 | 445.89 | 411.03 | 412.15 | 146,086 | -36.35(-8.10%) |
Jul 05, 2018 | 448.87 | 463.04 | 441.60 | 448.50 | 63,615 | -7.83(-1.72%) |
Jul 03, 2018 | 456.33 | 456.33 | 456.33 | 0 | -10.07(-2.16%) | |
Jul 02, 2018 | 493.79 | 501.44 | 466.32 | 466.39 | 52,237 | -16.59(-3.44%) |
Jun 29, 2018 | 493.61 | 463.60 | 482.98 | 82,262 | -16.78(-3.36%) | |
Jun 28, 2018 | 508.89 | 535.92 | 494.91 | 499.76 | 89,023 | -8.39(-1.65%) |
Jun 27, 2018 | 463.04 | 509.27 | 459.50 | 508.15 | 90,972 | +43.99(+9.48%) |
Jun 26, 2018 | 464.53 | 485.96 | 454.65 | 464.15 | 51,201 | -4.47(-0.95%) |
Jun 25, 2018 | 442.72 | 475.34 | 439.92 | 468.63 | 106,577 | +35.60(+8.22%) |
Jun 22, 2018 | 428.74 | 446.07 | 427.06 | 433.02 | 58,593 | -0.19(-0.04%) |
Jun 21, 2018 | 409.72 | 435.45 | 404.32 | 433.21 | 112,156 | +23.86(+5.83%) |
Jun 20, 2018 | 431.16 | 431.16 | 408.42 | 409.35 | 161,070 | -28.33(-6.47%) |
Jun 19, 2018 | 465.83 | 465.83 | 436.19 | 437.69 | 96,765 | -20.80(-4.54%) |
Jun 18, 2018 | 467.42 | 476.55 | 455.32 | 458.48 | 58,445 | -5.03(-1.08%) |
Jun 15, 2018 | 468.54 | 455.32 | 463.51 | 72,706 | +5.77(+1.26%) | |
Jun 14, 2018 | 458.67 | 465.93 | 454.57 | 457.74 | 38,049 | -5.03(-1.09%) |
Jun 13, 2018 | 467.05 | 472.08 | 451.78 | 462.76 | 68,609 | -4.10(-0.88%) |
Jun 12, 2018 | 481.39 | 482.13 | 459.41 | 466.86 | 87,763 | -15.27(-3.17%) |
Jun 11, 2018 | 473.94 | 489.26 | 470.59 | 482.13 | 75,892 | +6.70(+1.41%) |
Jun 08, 2018 | 482.50 | 483.62 | 469.47 | 475.43 | 55,732 | -3.35(-0.70%) |
Jun 07, 2018 | 456.43 | 487.35 | 454.57 | 478.78 | 112,647 | +23.28(+5.11%) |
Jun 06, 2018 | 449.56 | 455.50 | 95,174 | -8.94(-1.92%) | ||
Jun 05, 2018 | 477.85 | 477.85 | 459.97 | 464.44 | 98,511 | -10.43(-2.20%) |
Jun 04, 2018 | 462.95 | 500.74 | 458.11 | 474.87 | 93,737 | +4.84(+1.03%) |