Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 519.62 | 521.73 | 504.67 | 513.55 | 144,852 | -4.91(-0.95%) |
Apr 29, 2019 | 493.22 | 525.46 | 492.99 | 518.46 | 191,159 | +32.01(+6.58%) |
Apr 26, 2019 | 505.14 | 505.14 | 478.04 | 486.45 | 194,903 | -31.31(-6.05%) |
Apr 25, 2019 | 503.04 | 525.93 | 493.81 | 517.75 | 190,109 | +9.58(+1.88%) |
Apr 24, 2019 | 522.89 | 533.64 | 494.97 | 508.18 | 243,004 | -14.72(-2.81%) |
Apr 23, 2019 | 524.76 | 530.37 | 511.45 | 522.89 | 218,755 | +12.38(+2.43%) |
Apr 22, 2019 | 480.84 | 514.25 | 480.37 | 510.51 | 189,111 | +24.53(+5.05%) |
Apr 18, 2019 | 467.29 | 495.09 | 459.81 | 485.98 | 271,220 | +22.43(+4.84%) |
Apr 17, 2019 | 454.67 | 475.00 | 448.71 | 463.55 | 257,085 | +9.35(+2.06%) |
Apr 16, 2019 | 447.43 | 456.07 | 443.69 | 454.20 | 282,656 | +24.53(+5.71%) |
Apr 15, 2019 | 445.79 | 450.46 | 427.57 | 429.67 | 226,270 | -2.57(-0.59%) |
Apr 12, 2019 | 429.90 | 435.98 | 422.89 | 432.24 | 198,105 | +3.74(+0.87%) |
Apr 11, 2019 | 424.06 | 436.68 | 414.02 | 428.50 | 287,731 | +20.09(+4.92%) |
Apr 10, 2019 | 399.30 | 410.51 | 393.22 | 408.41 | 278,355 | +9.58(+2.40%) |
Apr 09, 2019 | 397.66 | 407.47 | 397.43 | 398.83 | 177,321 | -6.07(-1.50%) |
Apr 08, 2019 | 403.27 | 413.08 | 399.53 | 404.90 | 206,366 | -14.72(-3.51%) |
Apr 05, 2019 | 420.56 | 429.44 | 417.52 | 419.62 | 220,541 | +4.21(+1.01%) |
Apr 04, 2019 | 453.50 | 458.18 | 414.02 | 415.42 | 354,367 | -24.53(-5.58%) |
Apr 03, 2019 | 439.72 | 441.12 | 429.67 | 439.95 | 184,511 | +0.23(+0.05%) |
Apr 02, 2019 | 446.96 | 448.60 | 435.98 | 439.72 | 182,642 | -7.94(-1.77%) |
Apr 01, 2019 | 420.09 | 454.90 | 417.05 | 447.66 | 337,176 | +25.23(+5.97%) |
Mar 29, 2019 | 410.75 | 422.66 | 409.11 | 422.43 | 210,256 | +2.80(+0.67%) |
Mar 28, 2019 | 409.34 | 426.17 | 405.84 | 419.62 | 369,510 | +28.97(+7.42%) |
Mar 27, 2019 | 379.67 | 392.05 | 375.23 | 390.65 | 267,171 | +14.72(+3.92%) |
Mar 26, 2019 | 389.72 | 392.99 | 374.06 | 375.93 | 299,947 | -5.14(-1.35%) |
Mar 25, 2019 | 399.76 | 401.40 | 375.46 | 381.07 | 356,068 | -23.83(-5.89%) |
Mar 22, 2019 | 415.19 | 418.22 | 400.70 | 404.90 | 265,066 | -2.57(-0.63%) |
Mar 21, 2019 | 410.51 | 428.50 | 405.14 | 407.47 | 298,629 | -5.84(-1.41%) |
Mar 20, 2019 | 438.31 | 460.51 | 407.24 | 413.31 | 331,319 | -29.21(-6.60%) |
Mar 19, 2019 | 432.24 | 442.52 | 427.45 | 442.52 | 203,031 | -4.31(-0.97%) |
Mar 18, 2019 | 428.21 | 448.00 | 425.19 | 446.83 | 131,830 | +13.96(+3.23%) |
Mar 15, 2019 | 425.19 | 441.01 | 416.58 | 432.87 | 179,507 | -1.86(-0.43%) |
Mar 14, 2019 | 425.89 | 438.45 | 422.40 | 434.73 | 179,199 | +30.95(+7.67%) |
Mar 13, 2019 | 402.85 | 416.35 | 397.50 | 403.78 | 181,783 | -8.15(-1.98%) |
Mar 12, 2019 | 430.77 | 432.87 | 410.30 | 411.92 | 199,530 | -22.34(-5.14%) |
Mar 11, 2019 | 431.01 | 452.65 | 422.86 | 434.26 | 169,259 | +2.79(+0.65%) |
Mar 08, 2019 | 441.01 | 458.24 | 429.45 | 431.47 | 198,895 | -36.77(-7.85%) |
Mar 07, 2019 | 488.72 | 488.72 | 461.26 | 468.24 | 182,332 | -16.29(-3.36%) |
Mar 06, 2019 | 459.63 | 488.72 | 459.40 | 484.53 | 227,997 | +25.83(+5.63%) |
Mar 05, 2019 | 471.27 | 476.39 | 458.00 | 458.70 | 216,279 | -6.52(-1.40%) |
Mar 04, 2019 | 480.58 | 493.84 | 464.75 | 465.22 | 291,282 | -7.45(-1.58%) |
Mar 01, 2019 | 453.81 | 474.76 | 437.87 | 472.67 | 347,186 | +30.49(+6.89%) |
Feb 28, 2019 | 435.66 | 447.06 | 435.43 | 442.18 | 221,436 | +6.52(+1.50%) |
Feb 27, 2019 | 422.40 | 443.57 | 418.44 | 435.66 | 287,065 | +20.95(+5.05%) |
Feb 26, 2019 | 412.39 | 434.26 | 409.60 | 414.72 | 331,218 | +1.86(+0.45%) |
Feb 25, 2019 | 399.36 | 412.86 | 395.63 | 412.86 | 258,383 | +14.66(+3.68%) |
Feb 22, 2019 | 394.70 | 400.99 | 381.90 | 398.19 | 297,934 | -1.86(-0.47%) |
Feb 21, 2019 | 393.77 | 402.85 | 390.05 | 400.06 | 303,614 | +17.92(+4.69%) |
Feb 20, 2019 | 386.79 | 394.00 | 366.54 | 382.13 | 401,386 | -11.17(-2.84%) |
Feb 19, 2019 | 420.30 | 424.26 | 387.02 | 393.31 | 365,475 | -42.36(-9.72%) |
Feb 15, 2019 | 444.50 | 459.40 | 434.96 | 435.66 | 192,003 | -16.52(-3.65%) |
Feb 14, 2019 | 463.12 | 471.04 | 450.32 | 452.19 | 171,053 | -12.57(-2.70%) |
Feb 13, 2019 | 460.56 | 466.38 | 443.81 | 464.75 | 232,960 | +8.84(+1.94%) |
Feb 12, 2019 | 447.53 | 463.36 | 444.50 | 455.91 | 161,656 | +0.47(+0.10%) |
Feb 11, 2019 | 456.14 | 456.37 | 441.25 | 455.44 | 145,035 | +16.76(+3.82%) |
Feb 08, 2019 | 454.98 | 456.49 | 434.26 | 438.69 | 162,805 | -20.48(-4.46%) |
Feb 07, 2019 | 448.00 | 463.36 | 440.32 | 459.17 | 198,939 | +12.10(+2.71%) |
Feb 06, 2019 | 439.38 | 448.00 | 426.82 | 447.06 | 210,657 | +20.25(+4.74%) |
Feb 05, 2019 | 431.47 | 448.23 | 425.89 | 426.82 | 151,593 | -5.59(-1.29%) |
Feb 04, 2019 | 449.86 | 451.49 | 431.94 | 432.40 | 187,933 | +4.42(+1.03%) |
Feb 01, 2019 | 430.54 | 448.69 | 423.56 | 427.98 | 259,159 | +6.75(+1.60%) |
Jan 31, 2019 | 438.92 | 445.67 | 421.23 | 421.23 | 297,690 | -30.49(-6.75%) |
Jan 30, 2019 | 473.83 | 479.41 | 428.91 | 451.72 | 353,817 | -14.66(-3.14%) |
Jan 29, 2019 | 487.56 | 499.20 | 465.68 | 466.38 | 246,348 | -34.44(-6.88%) |
Jan 28, 2019 | 520.61 | 522.93 | 500.82 | 500.82 | 131,238 | -21.64(-4.14%) |
Jan 25, 2019 | 553.19 | 553.19 | 518.98 | 522.47 | 202,195 | -55.85(-9.66%) |
Jan 24, 2019 | 588.79 | 589.96 | 570.64 | 578.32 | 77,890 | +1.63(+0.28%) |
Jan 23, 2019 | 594.61 | 601.36 | 569.01 | 576.69 | 115,594 | -6.05(-1.04%) |
Jan 22, 2019 | 589.73 | 602.06 | 577.62 | 582.74 | 115,748 | -12.57(-2.11%) |
Jan 18, 2019 | 580.88 | 599.97 | 566.92 | 595.31 | 186,589 | +33.51(+5.97%) |
Jan 17, 2019 | 570.88 | 576.93 | 556.21 | 561.80 | 120,762 | -9.77(-1.71%) |
Jan 16, 2019 | 572.74 | 578.09 | 555.51 | 571.57 | 128,631 | +3.49(+0.61%) |
Jan 15, 2019 | 541.32 | 582.51 | 533.64 | 568.08 | 170,960 | +27.23(+5.03%) |
Jan 14, 2019 | 528.75 | 549.46 | 518.28 | 540.85 | 103,338 | +7.68(+1.44%) |
Jan 11, 2019 | 531.78 | 537.60 | 519.68 | 533.17 | 88,335 | -4.19(-0.78%) |
Jan 10, 2019 | 522.70 | 541.55 | 513.16 | 537.36 | 133,603 | +22.11(+4.29%) |
Jan 09, 2019 | 538.53 | 538.99 | 508.50 | 515.25 | 137,844 | -18.85(-3.53%) |
Jan 08, 2019 | 551.56 | 562.96 | 533.87 | 534.11 | 108,380 | -0.93(-0.17%) |
Jan 07, 2019 | 503.15 | 539.92 | 500.59 | 535.04 | 113,953 | +18.15(+3.51%) |
Jan 04, 2019 | 527.82 | 538.29 | 510.60 | 516.88 | 192,982 | +13.73(+2.73%) |
Jan 03, 2019 | 522.47 | 531.08 | 501.76 | 503.15 | 180,946 | -32.12(-6.00%) |
Jan 02, 2019 | 536.43 | 553.89 | 523.87 | 535.27 | 166,933 | +3.26(+0.61%) |
Dec 31, 2018 | 567.85 | 578.32 | 531.54 | 532.01 | 127,992 | -42.59(-7.41%) |
Dec 28, 2018 | 552.26 | 575.76 | 542.25 | 574.60 | 83,261 | +30.25(+5.56%) |
Dec 27, 2018 | 552.72 | 567.62 | 543.41 | 544.34 | 100,486 | -27.87(-4.87%) |
Dec 26, 2018 | 523.38 | 581.05 | 518.27 | 572.21 | 128,582 | +33.02(+6.12%) |
Dec 24, 2018 | 574.07 | 575.70 | 537.57 | 539.19 | 85,737 | -53.94(-9.09%) |
Dec 21, 2018 | 580.35 | 608.48 | 568.03 | 593.14 | 127,662 | +20.46(+3.57%) |
Dec 20, 2018 | 588.49 | 608.02 | 558.96 | 572.68 | 150,726 | -80.68(-12.35%) |
Dec 19, 2018 | 568.49 | 659.63 | 534.78 | 653.36 | 201,469 | +88.59(+15.69%) |
Dec 18, 2018 | 614.99 | 614.99 | 558.03 | 564.77 | 127,522 | -41.85(-6.90%) |
Dec 17, 2018 | 638.01 | 640.57 | 603.60 | 606.62 | 129,079 | -46.50(-7.12%) |
Dec 14, 2018 | 645.22 | 658.94 | 632.66 | 653.12 | 129,197 | +30.92(+4.97%) |
Dec 13, 2018 | 639.17 | 639.87 | 622.20 | 622.20 | 96,165 | -2.79(-0.45%) |
Dec 12, 2018 | 663.36 | 663.36 | 621.74 | 624.99 | 135,208 | -40.92(-6.15%) |
Dec 11, 2018 | 649.64 | 672.89 | 632.20 | 665.91 | 102,698 | +12.32(+1.89%) |
Dec 10, 2018 | 664.75 | 670.10 | 615.23 | 653.59 | 135,501 | +6.28(+0.97%) |
Dec 07, 2018 | 685.21 | 693.35 | 635.45 | 647.31 | 170,262 | -54.41(-7.75%) |
Dec 06, 2018 | 704.98 | 723.34 | 681.03 | 701.72 | 128,588 | -9.76(-1.37%) |
Dec 04, 2018 | 705.44 | 721.25 | 694.28 | 711.49 | 123,968 | -19.53(-2.67%) |
Dec 03, 2018 | 734.74 | 764.26 | 724.74 | 731.02 | 75,467 | -42.09(-5.44%) |
Nov 30, 2018 | 777.29 | 807.75 | 761.48 | 773.10 | 71,067 | +12.32(+1.62%) |
Nov 29, 2018 | 732.41 | 763.34 | 722.65 | 760.78 | 52,404 | +17.90(+2.41%) |
Nov 28, 2018 | 817.98 | 820.30 | 725.20 | 742.87 | 99,014 | -58.13(-7.26%) |
Nov 27, 2018 | 755.43 | 820.77 | 753.80 | 801.00 | 88,557 | +43.48(+5.74%) |
Nov 26, 2018 | 739.15 | 761.71 | 710.55 | 757.52 | 77,475 | +11.39(+1.53%) |
Nov 23, 2018 | 712.65 | 753.80 | 704.51 | 746.13 | 80,955 | +49.06(+7.04%) |
Nov 21, 2018 | 697.07 | 697.07 | 697.07 | 0 | -58.59(-7.75%) | |
Nov 20, 2018 | 734.50 | 794.72 | 734.50 | 755.66 | 101,466 | +9.53(+1.28%) |
Nov 19, 2018 | 751.01 | 753.11 | 715.21 | 746.13 | 93,753 | -2.09(-0.28%) |
Nov 16, 2018 | 746.36 | 757.99 | 732.29 | 748.22 | 145,713 | -34.41(-4.40%) |
Nov 15, 2018 | 803.56 | 817.28 | 777.05 | 782.63 | 68,377 | -36.27(-4.43%) |
Nov 14, 2018 | 883.54 | 884.71 | 782.40 | 818.90 | 131,585 | -55.11(-6.30%) |
Nov 13, 2018 | 845.88 | 895.17 | 832.62 | 874.01 | 99,383 | +26.74(+3.16%) |
Nov 12, 2018 | 823.79 | 850.06 | 813.79 | 847.27 | 77,683 | +50.69(+6.36%) |
Nov 09, 2018 | 801.47 | 824.72 | 785.89 | 796.58 | 121,499 | +38.60(+5.09%) |
Nov 08, 2018 | 780.31 | 780.77 | 742.87 | 757.99 | 91,404 | -4.19(-0.55%) |
Nov 07, 2018 | 739.62 | 766.12 | 732.41 | 762.17 | 74,163 | +12.32(+1.64%) |
Nov 06, 2018 | 735.90 | 761.94 | 722.18 | 749.85 | 82,364 | +17.90(+2.45%) |
Nov 05, 2018 | 744.04 | 757.52 | 707.07 | 731.95 | 79,461 | +3.25(+0.45%) |
Nov 02, 2018 | 742.18 | 755.66 | 723.34 | 728.69 | 94,154 | -6.74(-0.92%) |
Nov 01, 2018 | 772.40 | 778.68 | 720.79 | 735.43 | 138,201 | -82.31(-10.07%) |
Oct 31, 2018 | 824.02 | 849.60 | 813.79 | 817.74 | 80,036 | +29.53(+3.75%) |
Oct 30, 2018 | 811.70 | 828.90 | 774.70 | 788.21 | 84,932 | -14.18(-1.77%) |
Oct 29, 2018 | 802.16 | 828.90 | 752.64 | 802.40 | 110,810 | +3.72(+0.47%) |
Oct 26, 2018 | 789.14 | 804.37 | 731.71 | 798.68 | 155,708 | -6.04(-0.75%) |
Oct 25, 2018 | 708.46 | 817.51 | 704.23 | 804.72 | 135,142 | +90.68(+12.70%) |
Oct 24, 2018 | 691.72 | 718.69 | 673.12 | 714.04 | 80,101 | +26.04(+3.79%) |
Oct 23, 2018 | 659.17 | 706.14 | 643.82 | 688.00 | 91,661 | -25.11(-3.52%) |
Oct 22, 2018 | 706.37 | 731.71 | 701.49 | 713.11 | 88,063 | +17.44(+2.51%) |
Oct 19, 2018 | 682.65 | 700.79 | 670.56 | 695.67 | 86,228 | -3.26(-0.47%) |
Oct 18, 2018 | 712.41 | 722.41 | 661.26 | 698.93 | 119,761 | -11.39(-1.60%) |
Oct 17, 2018 | 702.18 | 722.65 | 674.75 | 710.32 | 122,315 | +13.02(+1.87%) |
Oct 16, 2018 | 676.14 | 721.95 | 664.52 | 697.30 | 141,507 | +4.88(+0.71%) |
Oct 15, 2018 | 693.58 | 704.98 | 655.68 | 692.42 | 154,655 | -33.02(-4.55%) |
Oct 12, 2018 | 730.09 | 777.75 | 714.04 | 725.44 | 119,353 | +8.84(+1.23%) |
Oct 11, 2018 | 839.37 | 859.13 | 697.77 | 716.60 | 178,641 | -172.29(-19.38%) |
Oct 10, 2018 | 935.39 | 962.60 | 878.20 | 888.89 | 67,029 | -36.97(-3.99%) |
Oct 09, 2018 | 900.28 | 940.51 | 894.24 | 925.86 | 52,208 | +47.66(+5.43%) |
Oct 08, 2018 | 931.21 | 953.53 | 877.96 | 878.20 | 88,824 | -13.02(-1.46%) |
Oct 05, 2018 | 864.01 | 898.19 | 855.18 | 891.22 | 42,148 | +15.58(+1.78%) |
Oct 04, 2018 | 853.78 | 896.33 | 843.32 | 875.64 | 83,374 | +6.74(+0.78%) |
Oct 03, 2018 | 829.83 | 873.78 | 812.16 | 868.89 | 82,654 | +33.48(+4.01%) |
Oct 02, 2018 | 868.66 | 879.36 | 831.00 | 835.41 | 122,491 | -75.10(-8.25%) |
Oct 01, 2018 | 924.93 | 925.40 | 897.73 | 910.51 | 62,994 | -3.02(-0.33%) |
Sep 28, 2018 | 917.02 | 920.75 | 886.10 | 913.54 | 62,805 | -23.95(-2.55%) |
Sep 27, 2018 | 960.74 | 969.57 | 918.65 | 937.49 | 85,867 | +11.39(+1.23%) |
Sep 26, 2018 | 889.36 | 931.67 | 870.75 | 926.09 | 90,704 | +59.52(+6.87%) |
Sep 25, 2018 | 854.25 | 880.52 | 832.86 | 866.57 | 73,492 | -13.23(-1.50%) |
Sep 24, 2018 | 862.38 | 882.36 | 831.48 | 879.80 | 76,540 | +3.49(+0.40%) |
Sep 21, 2018 | 899.78 | 914.18 | 857.03 | 876.32 | 92,376 | +19.75(+2.31%) |
Sep 20, 2018 | 853.78 | 892.81 | 832.87 | 856.57 | 67,661 | -23.23(-2.64%) |
Sep 19, 2018 | 915.11 | 917.21 | 850.99 | 879.80 | 78,607 | -58.78(-6.26%) |
Sep 18, 2018 | 952.05 | 963.67 | 924.16 | 938.58 | 70,305 | -10.92(-1.15%) |
Sep 17, 2018 | 980.63 | 999.45 | 931.61 | 949.50 | 80,716 | -54.59(-5.44%) |
Sep 14, 2018 | 988.29 | 1013 | 967.39 | 1004 | 63,072 | +15.80(+1.60%) |
Sep 13, 2018 | 937.42 | 1009 | 933.00 | 988.29 | 54,387 | +8.83(+0.90%) |
Sep 12, 2018 | 1092 | 1107 | 949.73 | 979.47 | 120,649 | -97.80(-9.08%) |
Sep 11, 2018 | 1100 | 1134 | 1071 | 1077 | 76,566 | +6.04(+0.56%) |
Sep 10, 2018 | 1025 | 1079 | 1017 | 1071 | 32,408 | +45.76(+4.46%) |
Sep 07, 2018 | 1047 | 1079 | 1004 | 1025 | 113,584 | -5.57(-0.54%) |
Sep 06, 2018 | 1009 | 1044 | 978.07 | 1031 | 99,779 | +8.13(+0.79%) |
Sep 05, 2018 | 983.88 | 1041 | 976.45 | 1023 | 71,728 | +22.77(+2.28%) |
Sep 04, 2018 | 964.60 | 1009 | 957.16 | 1000 | 100,273 | +76.89(+8.33%) |
Aug 31, 2018 | 923.25 | 923.25 | 923.25 | 0 | +20.21(+2.24%) | |
Aug 30, 2018 | 884.45 | 917.21 | 880.50 | 903.03 | 101,917 | +38.80(+4.49%) |
Aug 29, 2018 | 861.68 | 873.99 | 844.49 | 864.24 | 64,942 | -5.58(-0.64%) |
Aug 28, 2018 | 813.12 | 886.31 | 798.02 | 869.81 | 199,431 | +46.00(+5.58%) |
Aug 27, 2018 | 850.99 | 857.96 | 821.26 | 823.81 | 131,474 | -44.14(-5.09%) |
Aug 24, 2018 | 901.41 | 918.37 | 827.76 | 867.95 | 146,568 | -74.11(-7.87%) |
Aug 23, 2018 | 892.58 | 958.09 | 888.63 | 942.06 | 119,073 | +78.76(+9.12%) |
Aug 22, 2018 | 864.24 | 882.59 | 859.12 | 863.31 | 80,835 | -16.96(-1.93%) |
Aug 21, 2018 | 893.97 | 915.81 | 874.23 | 880.27 | 94,937 | -17.89(-1.99%) |
Aug 20, 2018 | 892.11 | 930.45 | 876.55 | 898.15 | 130,487 | -14.64(-1.60%) |
Aug 17, 2018 | 968.08 | 977.61 | 897.46 | 912.79 | 175,472 | -90.14(-8.99%) |
Aug 16, 2018 | 904.89 | 1003 | 883.29 | 1003 | 193,671 | +65.05(+6.94%) |
Aug 15, 2018 | 832.87 | 951.82 | 832.41 | 937.88 | 251,110 | +144.04(+18.14%) |
Aug 14, 2018 | 764.34 | 797.79 | 760.39 | 793.84 | 95,762 | +23.70(+3.08%) |
Aug 13, 2018 | 733.67 | 780.60 | 726.24 | 770.14 | 143,431 | +61.33(+8.65%) |
Aug 10, 2018 | 699.29 | 714.16 | 687.67 | 708.81 | 76,583 | +15.10(+2.18%) |
Aug 09, 2018 | 683.26 | 694.64 | 663.74 | 693.71 | 78,490 | +5.34(+0.78%) |
Aug 08, 2018 | 699.05 | 705.79 | 685.58 | 688.37 | 88,147 | -9.76(-1.40%) |
Aug 07, 2018 | 661.19 | 700.91 | 657.93 | 698.13 | 88,090 | +24.16(+3.59%) |
Aug 06, 2018 | 672.11 | 677.45 | 662.12 | 673.96 | 66,377 | +21.14(+3.24%) |
Aug 03, 2018 | 662.12 | 667.69 | 636.10 | 652.82 | 99,452 | -17.66(-2.63%) |
Aug 02, 2018 | 659.33 | 677.22 | 655.38 | 670.48 | 92,843 | +17.19(+2.63%) |
Aug 01, 2018 | 643.30 | 658.17 | 640.04 | 653.29 | 78,646 | +15.57(+2.44%) |
Jul 31, 2018 | 650.50 | 650.50 | 624.48 | 637.72 | 62,432 | -4.41(-0.69%) |
Jul 30, 2018 | 641.67 | 648.87 | 631.68 | 642.14 | 66,116 | +5.58(+0.88%) |
Jul 27, 2018 | 629.59 | 643.53 | 622.16 | 636.56 | 69,085 | +6.27(+1.00%) |
Jul 26, 2018 | 617.28 | 632.84 | 607.52 | 630.29 | 91,461 | +29.97(+4.99%) |
Jul 25, 2018 | 599.39 | 622.39 | 598.69 | 600.32 | 87,722 | -12.78(-2.08%) |
Jul 24, 2018 | 627.73 | 627.73 | 610.77 | 613.10 | 94,985 | -22.77(-3.58%) |
Jul 23, 2018 | 611.70 | 637.72 | 611.24 | 635.86 | 123,083 | +33.46(+5.55%) |
Jul 20, 2018 | 600.32 | 613.33 | 594.28 | 602.41 | 101,050 | -14.40(-2.34%) |
Jul 19, 2018 | 625.41 | 625.41 | 589.63 | 616.81 | 124,233 | +23.00(+3.87%) |
Jul 18, 2018 | 605.66 | 611.93 | 592.42 | 593.81 | 117,284 | +1.39(+0.24%) |
Jul 17, 2018 | 604.97 | 609.15 | 587.77 | 592.42 | 200,760 | -1.63(-0.27%) |
Jul 16, 2018 | 590.79 | 598.92 | 582.43 | 594.05 | 90,512 | +6.74(+1.15%) |
Jul 13, 2018 | 583.82 | 587.31 | 574.76 | 587.31 | 101,626 | +18.12(+3.18%) |
Jul 12, 2018 | 569.42 | 574.07 | 559.66 | 569.19 | 97,240 | -10.92(-1.88%) |
Jul 11, 2018 | 551.76 | 586.38 | 548.98 | 580.11 | 216,530 | +39.03(+7.21%) |
Jul 10, 2018 | 550.60 | 555.95 | 537.36 | 541.08 | 148,943 | -0.70(-0.13%) |
Jul 09, 2018 | 521.33 | 544.10 | 516.45 | 541.77 | 129,097 | +3.02(+0.56%) |
Jul 06, 2018 | 533.18 | 539.45 | 525.94 | 538.75 | 129,190 | +6.74(+1.27%) |
Jul 05, 2018 | 541.54 | 541.54 | 529.23 | 532.02 | 209,745 | -15.10(-2.76%) |
Jul 03, 2018 | 547.12 | 547.12 | 547.12 | 0 | -34.38(-5.91%) | |
Jul 02, 2018 | 576.16 | 586.38 | 568.72 | 581.50 | 141,155 | +18.82(+3.34%) |
Jun 29, 2018 | 591.26 | 554.32 | 562.68 | 232,242 | -28.81(-4.87%) | |
Jun 28, 2018 | 596.60 | 604.97 | 589.86 | 591.49 | 69,180 | -10.92(-1.81%) |
Jun 27, 2018 | 596.83 | 602.41 | 584.29 | 602.41 | 94,635 | +14.64(+2.49%) |
Jun 26, 2018 | 595.44 | 602.81 | 584.75 | 587.77 | 87,513 | +0.93(+0.16%) |
Jun 25, 2018 | 578.48 | 589.86 | 573.60 | 586.84 | 95,365 | +16.73(+2.93%) |
Jun 22, 2018 | 587.77 | 590.10 | 568.72 | 570.12 | 152,751 | -23.23(-3.92%) |
Jun 21, 2018 | 594.98 | 598.00 | 586.15 | 593.35 | 78,477 | +1.39(+0.24%) |
Jun 20, 2018 | 576.39 | 596.37 | 574.53 | 591.96 | 68,609 | +13.48(+2.33%) |
Jun 19, 2018 | 581.50 | 568.49 | 578.48 | 237,039 | +14.87(+2.64%) | |
Jun 18, 2018 | 570.81 | 573.14 | 560.59 | 563.61 | 135,723 | -3.72(-0.66%) |
Jun 15, 2018 | 575.46 | 537.59 | 567.33 | 461,316 | +29.74(+5.53%) | |
Jun 14, 2018 | 545.26 | 546.65 | 537.36 | 537.59 | 144,448 | -13.94(-2.53%) |
Jun 13, 2018 | 548.51 | 569.19 | 542.70 | 551.53 | 143,505 | +0.70(+0.13%) |
Jun 12, 2018 | 555.02 | 558.04 | 544.79 | 550.83 | 117,295 | +4.41(+0.81%) |
Jun 11, 2018 | 561.29 | 564.77 | 545.96 | 546.42 | 115,278 | -14.17(-2.53%) |
Jun 08, 2018 | 556.87 | 565.93 | 555.60 | 560.59 | 80,584 | +8.83(+1.60%) |
Jun 07, 2018 | 547.58 | 559.66 | 544.33 | 551.76 | 101,537 | +6.97(+1.28%) |
Jun 06, 2018 | 559.20 | 544.79 | 122,435 | -9.52(-1.72%) | ||
Jun 05, 2018 | 565.47 | 567.10 | 548.74 | 554.32 | 147,706 | -12.08(-2.13%) |
Jun 04, 2018 | 554.09 | 568.49 | 552.00 | 566.40 | 75,777 | +3.25(+0.58%) |
Jun 01, 2018 | 562.68 | 575.69 | 554.34 | 563.15 | 144,419 | +2.56(+0.46%) |
May 31, 2018 | 559.66 | 565.70 | 552.92 | 560.59 | 114,303 | +7.67(+1.39%) |
May 30, 2018 | 568.96 | 569.65 | 549.67 | 552.92 | 153,172 | -20.91(-3.64%) |
May 29, 2018 | 577.32 | 580.69 | 558.97 | 573.83 | 145,207 | +10.69(+1.90%) |
May 25, 2018 | 563.15 | 563.15 | 563.15 | 0 | +23.70(+4.39%) | |
May 24, 2018 | 556.64 | 560.36 | 539.45 | 539.45 | 191,348 | -22.07(-3.93%) |
May 23, 2018 | 586.15 | 587.54 | 555.48 | 561.52 | 149,063 | -17.42(-3.01%) |
May 22, 2018 | 562.68 | 579.41 | 554.78 | 578.95 | 113,655 | +15.33(+2.72%) |
May 21, 2018 | 575.92 | 583.59 | 562.84 | 563.61 | 128,265 | -9.76(-1.70%) |
May 18, 2018 | 580.57 | 586.15 | 568.72 | 573.37 | 126,995 | +1.16(+0.20%) |
May 17, 2018 | 568.96 | 577.78 | 567.79 | 572.21 | 109,006 | +6.04(+1.07%) |
May 16, 2018 | 571.51 | 571.51 | 559.89 | 566.17 | 100,707 | -1.63(-0.29%) |
May 15, 2018 | 561.99 | 577.09 | 559.22 | 567.79 | 282,126 | +35.78(+6.72%) |
May 14, 2018 | 519.24 | 538.75 | 519.03 | 532.02 | 123,084 | +6.97(+1.33%) |
May 11, 2018 | 515.99 | 527.60 | 512.50 | 525.05 | 116,647 | +6.04(+1.16%) |
May 10, 2018 | 529.46 | 531.78 | 517.15 | 519.01 | 259,791 | -23.93(-4.41%) |
May 09, 2018 | 542.24 | 545.26 | 533.18 | 542.93 | 116,471 | +3.72(+0.69%) |
May 08, 2018 | 548.28 | 565.24 | 535.50 | 539.22 | 158,947 | -0.93(-0.17%) |
May 07, 2018 | 546.42 | 546.42 | 530.85 | 540.15 | 146,120 | -1.39(-0.26%) |
May 04, 2018 | 546.65 | 552.44 | 537.36 | 541.54 | 183,524 | -0.23(-0.04%) |
May 03, 2018 | 540.61 | 549.44 | 531.58 | 541.77 | 233,508 | -18.35(-3.28%) |
May 02, 2018 | 561.06 | 566.84 | 531.09 | 560.13 | 253,128 | -3.25(-0.58%) |