Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 109.00 | 109.50 | 103.39 | 106.08 | 181,908 | -2.25(-2.08%) |
Apr 29, 2019 | 110.54 | 111.50 | 108.09 | 108.33 | 94,635 | -2.21(-2.00%) |
Apr 26, 2019 | 106.76 | 111.11 | 106.10 | 110.54 | 95,400 | +3.72(+3.48%) |
Apr 25, 2019 | 106.12 | 109.00 | 103.55 | 106.82 | 112,626 | +0.63(+0.59%) |
Apr 24, 2019 | 109.37 | 110.00 | 104.64 | 106.19 | 157,210 | -3.13(-2.86%) |
Apr 23, 2019 | 104.56 | 112.19 | 103.02 | 109.32 | 201,359 | +4.55(+4.34%) |
Apr 22, 2019 | 105.13 | 107.70 | 102.78 | 104.77 | 162,651 | -0.79(-0.75%) |
Apr 18, 2019 | 106.17 | 108.96 | 101.03 | 105.56 | 344,100 | -0.69(-0.65%) |
Apr 17, 2019 | 118.33 | 118.77 | 103.44 | 106.25 | 446,868 | -11.23(-9.56%) |
Apr 16, 2019 | 118.67 | 123.30 | 115.10 | 117.48 | 154,078 | -0.25(-0.21%) |
Apr 15, 2019 | 126.89 | 128.92 | 116.14 | 117.73 | 246,575 | -9.10(-7.17%) |
Apr 12, 2019 | 129.46 | 131.08 | 122.06 | 126.83 | 303,900 | -1.12(-0.88%) |
Apr 11, 2019 | 143.02 | 144.50 | 127.47 | 127.95 | 284,750 | -14.55(-10.21%) |
Apr 10, 2019 | 134.52 | 145.16 | 134.04 | 142.50 | 247,461 | +9.05(+6.78%) |
Apr 09, 2019 | 133.21 | 135.98 | 131.60 | 133.45 | 121,484 | -0.12(-0.09%) |
Apr 08, 2019 | 131.25 | 135.13 | 128.51 | 133.57 | 157,719 | +0.81(+0.61%) |
Apr 05, 2019 | 135.47 | 137.68 | 131.87 | 132.76 | 232,600 | -1.96(-1.45%) |
Apr 04, 2019 | 132.38 | 135.82 | 130.58 | 134.72 | 216,458 | +2.24(+1.69%) |
Apr 03, 2019 | 133.40 | 134.74 | 129.48 | 132.48 | 197,389 | +0.65(+0.49%) |
Apr 02, 2019 | 130.85 | 133.26 | 128.67 | 131.83 | 197,443 | +1.27(+0.97%) |
Apr 01, 2019 | 127.03 | 134.87 | 125.21 | 130.56 | 277,183 | +5.30(+4.23%) |
Mar 29, 2019 | 126.86 | 128.00 | 122.50 | 125.26 | 352,100 | -0.74(-0.59%) |
Mar 28, 2019 | 128.79 | 130.74 | 124.48 | 126.00 | 238,096 | -2.54(-1.98%) |
Mar 27, 2019 | 135.61 | 137.45 | 128.46 | 128.54 | 191,771 | -7.08(-5.22%) |
Mar 26, 2019 | 132.35 | 136.72 | 131.59 | 135.62 | 164,496 | +4.90(+3.75%) |
Mar 25, 2019 | 134.29 | 138.54 | 129.66 | 130.72 | 200,495 | -3.56(-2.65%) |
Mar 22, 2019 | 142.37 | 142.57 | 134.28 | 134.28 | 235,700 | -9.24(-6.44%) |
Mar 21, 2019 | 138.18 | 143.74 | 138.08 | 143.52 | 227,175 | +3.43(+2.45%) |
Mar 20, 2019 | 143.74 | 144.26 | 137.00 | 140.09 | 169,539 | -3.75(-2.61%) |
Mar 19, 2019 | 144.12 | 145.32 | 142.43 | 143.84 | 131,321 | +0.18(+0.13%) |
Mar 18, 2019 | 138.48 | 144.28 | 137.48 | 143.66 | 237,356 | +5.25(+3.79%) |
Mar 15, 2019 | 135.86 | 138.78 | 134.74 | 138.41 | 313,000 | +3.09(+2.28%) |
Mar 14, 2019 | 137.92 | 139.03 | 134.74 | 135.32 | 191,081 | -2.47(-1.79%) |
Mar 13, 2019 | 134.02 | 138.74 | 132.60 | 137.79 | 259,050 | +4.40(+3.30%) |
Mar 12, 2019 | 131.85 | 136.23 | 129.02 | 133.39 | 166,212 | +1.81(+1.38%) |
Mar 11, 2019 | 127.37 | 132.80 | 126.32 | 131.58 | 226,784 | +6.01(+4.79%) |
Mar 08, 2019 | 126.32 | 127.49 | 123.01 | 125.57 | 225,000 | -2.39(-1.87%) |
Mar 07, 2019 | 136.97 | 138.57 | 127.28 | 127.96 | 310,092 | -9.03(-6.59%) |
Mar 06, 2019 | 142.96 | 142.96 | 133.56 | 136.99 | 282,533 | -3.82(-2.71%) |
Mar 05, 2019 | 138.02 | 148.18 | 136.73 | 140.81 | 358,866 | +2.13(+1.54%) |
Mar 04, 2019 | 141.29 | 142.16 | 133.31 | 138.68 | 260,104 | -1.91(-1.36%) |
Mar 01, 2019 | 131.25 | 140.67 | 129.50 | 140.59 | 294,400 | +9.31(+7.09%) |
Feb 28, 2019 | 132.74 | 134.08 | 127.43 | 131.28 | 210,104 | -2.53(-1.89%) |
Feb 27, 2019 | 133.91 | 138.78 | 131.00 | 133.81 | 199,263 | -0.68(-0.51%) |
Feb 26, 2019 | 136.00 | 137.61 | 133.80 | 134.49 | 296,692 | -1.81(-1.33%) |
Feb 25, 2019 | 129.22 | 137.74 | 128.23 | 136.30 | 269,094 | +9.69(+7.65%) |
Feb 22, 2019 | 128.08 | 128.08 | 121.20 | 126.61 | 171,500 | +1.04(+0.83%) |
Feb 21, 2019 | 123.24 | 128.98 | 121.61 | 125.57 | 244,378 | +2.58(+2.10%) |
Feb 20, 2019 | 134.31 | 135.23 | 118.26 | 122.99 | 357,571 | -11.26(-8.39%) |
Feb 19, 2019 | 137.30 | 139.86 | 124.01 | 134.25 | 447,815 | -1.02(-0.75%) |
Feb 15, 2019 | 134.56 | 135.46 | 126.50 | 135.27 | 363,500 | +1.29(+0.96%) |
Feb 14, 2019 | 117.63 | 137.16 | 117.63 | 133.98 | 378,687 | +15.84(+13.41%) |
Feb 13, 2019 | 120.77 | 120.99 | 116.04 | 118.14 | 239,858 | -1.96(-1.63%) |
Feb 12, 2019 | 119.41 | 122.00 | 117.10 | 120.10 | 280,432 | +3.96(+3.41%) |
Feb 11, 2019 | 116.88 | 118.69 | 114.03 | 116.14 | 161,405 | -0.22(-0.19%) |
Feb 08, 2019 | 113.34 | 116.98 | 113.34 | 116.36 | 140,300 | +1.78(+1.55%) |
Feb 07, 2019 | 118.91 | 119.28 | 112.63 | 114.58 | 220,362 | -5.80(-4.82%) |
Feb 06, 2019 | 114.11 | 121.81 | 113.28 | 120.38 | 174,482 | +6.11(+5.35%) |
Feb 05, 2019 | 115.37 | 117.92 | 111.79 | 114.27 | 120,647 | -0.55(-0.48%) |
Feb 04, 2019 | 114.65 | 115.12 | 111.58 | 114.82 | 137,525 | +0.15(+0.13%) |
Feb 01, 2019 | 116.42 | 117.29 | 112.39 | 114.67 | 623,800 | -1.09(-0.94%) |
Jan 31, 2019 | 113.32 | 117.96 | 112.23 | 115.76 | 134,887 | +2.64(+2.33%) |
Jan 30, 2019 | 112.15 | 113.23 | 108.95 | 113.12 | 117,894 | +2.35(+2.12%) |
Jan 29, 2019 | 108.65 | 113.67 | 108.31 | 110.77 | 153,346 | +1.49(+1.36%) |
Jan 28, 2019 | 109.40 | 111.76 | 107.11 | 109.28 | 190,084 | -1.79(-1.61%) |
Jan 25, 2019 | 110.07 | 112.86 | 107.76 | 111.07 | 153,200 | +1.77(+1.62%) |
Jan 24, 2019 | 108.80 | 111.40 | 107.43 | 109.30 | 91,537 | +0.34(+0.31%) |
Jan 23, 2019 | 113.41 | 115.37 | 105.90 | 108.96 | 185,041 | -4.76(-4.19%) |
Jan 22, 2019 | 119.58 | 119.72 | 111.80 | 113.72 | 158,825 | -6.33(-5.27%) |
Jan 18, 2019 | 118.51 | 120.94 | 115.08 | 120.05 | 196,000 | +2.01(+1.70%) |
Jan 17, 2019 | 112.32 | 118.96 | 111.59 | 118.04 | 184,950 | +5.10(+4.52%) |
Jan 16, 2019 | 114.85 | 119.51 | 112.41 | 112.94 | 168,813 | -2.11(-1.83%) |
Jan 15, 2019 | 115.05 | 116.33 | 112.04 | 115.05 | 152,300 | +0.50(+0.44%) |
Jan 14, 2019 | 114.00 | 118.19 | 114.00 | 114.55 | 202,604 | -0.45(-0.39%) |
Jan 11, 2019 | 114.00 | 116.26 | 112.00 | 115.00 | 118,400 | +0.31(+0.27%) |
Jan 10, 2019 | 113.16 | 117.83 | 111.09 | 114.69 | 182,669 | +0.46(+0.40%) |
Jan 09, 2019 | 118.67 | 120.24 | 113.94 | 114.23 | 217,039 | -3.85(-3.26%) |
Jan 08, 2019 | 120.58 | 121.30 | 111.01 | 118.08 | 198,004 | -0.43(-0.36%) |
Jan 07, 2019 | 113.16 | 119.63 | 111.45 | 118.51 | 336,571 | +6.47(+5.77%) |
Jan 04, 2019 | 106.31 | 113.58 | 104.52 | 112.04 | 281,000 | +8.56(+8.27%) |
Jan 03, 2019 | 110.49 | 110.49 | 102.43 | 103.48 | 275,129 | -7.71(-6.93%) |
Jan 02, 2019 | 110.93 | 112.55 | 106.20 | 111.19 | 290,786 | -1.53(-1.36%) |
Dec 31, 2018 | 106.00 | 113.09 | 105.07 | 112.72 | 306,900 | +8.28(+7.93%) |
Dec 28, 2018 | 104.08 | 108.22 | 100.07 | 104.44 | 212,600 | +0.70(+0.67%) |
Dec 27, 2018 | 101.91 | 105.43 | 96.51 | 103.74 | 241,330 | -0.83(-0.79%) |
Dec 26, 2018 | 96.18 | 104.58 | 95.90 | 104.57 | 225,597 | +9.80(+10.34%) |
Dec 24, 2018 | 95.49 | 97.30 | 91.56 | 94.77 | 147,000 | -0.72(-0.75%) |
Dec 21, 2018 | 97.01 | 98.96 | 92.58 | 95.49 | 740,300 | -0.98(-1.02%) |
Dec 20, 2018 | 102.37 | 105.62 | 92.18 | 96.47 | 548,772 | -6.97(-6.74%) |
Dec 19, 2018 | 104.72 | 111.78 | 100.09 | 103.44 | 419,159 | -1.69(-1.61%) |
Dec 18, 2018 | 110.66 | 110.71 | 101.40 | 105.13 | 540,453 | -4.41(-4.03%) |
Dec 17, 2018 | 108.38 | 115.89 | 106.76 | 109.54 | 523,594 | -0.70(-0.63%) |
Dec 14, 2018 | 106.23 | 113.12 | 106.23 | 110.24 | 242,000 | +1.92(+1.77%) |
Dec 13, 2018 | 113.00 | 113.00 | 107.00 | 108.32 | 184,206 | -4.59(-4.07%) |
Dec 12, 2018 | 110.62 | 116.43 | 110.62 | 112.91 | 169,139 | -1.72(-1.50%) |
Dec 11, 2018 | 113.43 | 117.88 | 111.44 | 114.63 | 140,807 | +1.74(+1.54%) |
Dec 10, 2018 | 113.09 | 114.72 | 107.54 | 112.89 | 248,685 | -0.15(-0.13%) |
Dec 07, 2018 | 120.21 | 121.60 | 109.00 | 113.04 | 314,100 | -7.62(-6.32%) |
Dec 06, 2018 | 112.86 | 123.25 | 111.75 | 120.66 | 485,643 | +5.50(+4.78%) |
Dec 04, 2018 | 121.03 | 122.86 | 115.12 | 115.16 | 325,100 | -5.50(-4.56%) |
Dec 03, 2018 | 117.31 | 121.00 | 116.00 | 120.66 | 238,276 | +5.01(+4.33%) |
Nov 30, 2018 | 114.11 | 116.19 | 111.27 | 115.65 | 135,900 | +1.76(+1.55%) |
Nov 29, 2018 | 113.02 | 116.00 | 110.06 | 113.89 | 200,999 | -1.01(-0.88%) |
Nov 28, 2018 | 112.93 | 116.21 | 107.46 | 114.90 | 320,300 | +3.54(+3.18%) |
Nov 27, 2018 | 119.79 | 121.38 | 110.29 | 111.36 | 349,983 | -10.56(-8.66%) |
Nov 26, 2018 | 118.25 | 122.28 | 114.06 | 121.92 | 256,711 | +8.54(+7.53%) |
Nov 23, 2018 | 115.64 | 119.40 | 111.28 | 113.38 | 155,900 | -4.61(-3.91%) |
Nov 21, 2018 | 117.99 | 117.99 | 117.99 | 0 | +3.99(+3.50%) | |
Nov 20, 2018 | 120.39 | 122.89 | 112.74 | 114.00 | 625,662 | -6.50(-5.39%) |
Nov 19, 2018 | 120.48 | 135.51 | 120.48 | 120.50 | 761,181 | -9.44(-7.26%) |
Nov 16, 2018 | 137.50 | 144.89 | 120.12 | 129.94 | 923,000 | -2.77(-2.09%) |
Nov 15, 2018 | 141.01 | 149.66 | 127.99 | 132.71 | 480,985 | -11.01(-7.66%) |
Nov 14, 2018 | 150.77 | 153.60 | 121.99 | 143.72 | 1,144,772 | -2.51(-1.72%) |
Nov 13, 2018 | 189.09 | 190.00 | 145.43 | 146.23 | 622,069 | -40.28(-21.60%) |
Nov 12, 2018 | 182.57 | 201.96 | 172.00 | 186.51 | 382,281 | +2.02(+1.09%) |
Nov 09, 2018 | 191.59 | 193.81 | 180.85 | 184.49 | 158,700 | -7.10(-3.71%) |
Nov 08, 2018 | 208.53 | 219.61 | 188.77 | 191.59 | 252,235 | -18.75(-8.91%) |
Nov 07, 2018 | 210.32 | 214.53 | 203.90 | 210.34 | 227,109 | +1.96(+0.94%) |
Nov 06, 2018 | 198.29 | 212.79 | 191.46 | 208.38 | 355,890 | +8.36(+4.18%) |
Nov 05, 2018 | 206.18 | 206.18 | 196.78 | 200.02 | 109,809 | -4.98(-2.43%) |
Nov 02, 2018 | 202.53 | 207.84 | 198.35 | 205.00 | 151,500 | +3.67(+1.82%) |
Nov 01, 2018 | 192.40 | 201.99 | 190.97 | 201.33 | 155,533 | +10.47(+5.49%) |
Oct 31, 2018 | 189.08 | 194.98 | 185.24 | 190.86 | 226,557 | +5.17(+2.78%) |
Oct 30, 2018 | 181.02 | 187.38 | 178.03 | 185.69 | 185,606 | +3.68(+2.02%) |
Oct 29, 2018 | 193.38 | 194.50 | 178.50 | 182.01 | 289,477 | -7.16(-3.78%) |
Oct 26, 2018 | 184.39 | 192.13 | 178.91 | 189.17 | 177,400 | +0.88(+0.47%) |
Oct 25, 2018 | 175.98 | 189.96 | 172.69 | 188.29 | 254,064 | +18.26(+10.74%) |
Oct 24, 2018 | 200.42 | 201.83 | 170.02 | 170.03 | 343,129 | -30.16(-15.07%) |
Oct 23, 2018 | 193.87 | 205.64 | 187.02 | 200.19 | 207,825 | +2.49(+1.26%) |
Oct 22, 2018 | 193.09 | 200.71 | 186.50 | 197.70 | 169,672 | +5.22(+2.71%) |
Oct 19, 2018 | 199.04 | 200.50 | 191.01 | 192.48 | 149,600 | -6.49(-3.26%) |
Oct 18, 2018 | 205.95 | 205.98 | 190.11 | 198.97 | 289,597 | -7.66(-3.71%) |
Oct 17, 2018 | 203.44 | 207.43 | 190.58 | 206.63 | 329,318 | +1.83(+0.89%) |
Oct 16, 2018 | 191.71 | 205.48 | 190.39 | 204.80 | 144,855 | +15.62(+8.26%) |
Oct 15, 2018 | 191.21 | 191.21 | 184.06 | 189.18 | 142,070 | -2.46(-1.28%) |
Oct 12, 2018 | 192.08 | 197.07 | 186.62 | 191.64 | 101,900 | +3.98(+2.12%) |
Oct 11, 2018 | 188.31 | 196.85 | 186.00 | 187.66 | 245,506 | -1.90(-1.00%) |
Oct 10, 2018 | 194.30 | 195.08 | 182.01 | 189.56 | 381,641 | -5.29(-2.71%) |
Oct 09, 2018 | 196.60 | 202.78 | 192.73 | 194.85 | 129,994 | -4.18(-2.10%) |
Oct 08, 2018 | 202.96 | 206.97 | 196.47 | 199.03 | 182,838 | -5.06(-2.48%) |
Oct 05, 2018 | 207.99 | 209.08 | 196.90 | 204.09 | 97,700 | -2.56(-1.24%) |
Oct 04, 2018 | 214.54 | 215.32 | 203.71 | 206.65 | 125,267 | -8.89(-4.12%) |
Oct 03, 2018 | 211.34 | 222.29 | 208.00 | 215.54 | 193,389 | +5.46(+2.60%) |
Oct 02, 2018 | 212.55 | 212.77 | 206.25 | 210.08 | 124,765 | -2.18(-1.03%) |
Oct 01, 2018 | 215.38 | 217.96 | 210.12 | 212.26 | 96,795 | -1.87(-0.87%) |
Sep 28, 2018 | 213.28 | 216.15 | 210.21 | 214.13 | 85,500 | +1.85(+0.87%) |
Sep 27, 2018 | 214.35 | 216.40 | 211.62 | 212.28 | 107,221 | -2.72(-1.27%) |
Sep 26, 2018 | 223.86 | 225.55 | 214.00 | 215.00 | 156,601 | -7.23(-3.25%) |
Sep 25, 2018 | 222.79 | 232.40 | 220.03 | 222.23 | 224,651 | -4.91(-2.16%) |
Sep 24, 2018 | 211.46 | 227.95 | 211.10 | 227.14 | 213,262 | +15.76(+7.46%) |
Sep 21, 2018 | 216.22 | 218.96 | 207.86 | 211.38 | 475,600 | -5.32(-2.46%) |
Sep 20, 2018 | 215.39 | 219.14 | 209.00 | 216.70 | 305,412 | +0.94(+0.44%) |
Sep 19, 2018 | 214.00 | 224.49 | 208.53 | 215.76 | 367,403 | +8.46(+4.08%) |
Sep 18, 2018 | 203.20 | 217.00 | 193.57 | 207.30 | 990,033 | -21.13(-9.25%) |
Sep 17, 2018 | 226.29 | 232.03 | 222.87 | 228.43 | 160,482 | +2.26(+1.00%) |
Sep 14, 2018 | 238.00 | 240.23 | 225.38 | 226.17 | 165,000 | -11.11(-4.68%) |
Sep 13, 2018 | 236.38 | 240.19 | 233.09 | 237.28 | 159,404 | +1.61(+0.68%) |
Sep 12, 2018 | 232.28 | 237.20 | 230.00 | 235.67 | 143,869 | +2.76(+1.19%) |
Sep 11, 2018 | 230.42 | 235.14 | 230.42 | 232.91 | 158,361 | +0.99(+0.43%) |
Sep 10, 2018 | 224.04 | 233.29 | 219.74 | 231.92 | 190,575 | +8.92(+4.00%) |
Sep 07, 2018 | 218.83 | 226.98 | 218.83 | 223.00 | 131,500 | +2.97(+1.35%) |
Sep 06, 2018 | 231.80 | 232.18 | 219.29 | 220.03 | 171,340 | -11.04(-4.78%) |
Sep 05, 2018 | 230.00 | 236.31 | 227.17 | 231.07 | 266,212 | +1.08(+0.47%) |
Sep 04, 2018 | 243.90 | 246.84 | 228.35 | 229.99 | 140,711 | -9.22(-3.85%) |
Aug 31, 2018 | 239.21 | 239.21 | 239.21 | 0 | +0.72(+0.30%) | |
Aug 30, 2018 | 240.54 | 241.00 | 235.98 | 238.49 | 126,636 | -2.16(-0.90%) |
Aug 29, 2018 | 243.03 | 245.78 | 238.85 | 240.65 | 221,333 | -2.15(-0.89%) |
Aug 28, 2018 | 245.20 | 246.17 | 236.00 | 242.80 | 117,110 | -2.05(-0.84%) |
Aug 27, 2018 | 244.00 | 249.60 | 239.00 | 244.85 | 171,042 | +1.41(+0.58%) |
Aug 24, 2018 | 249.95 | 251.93 | 239.28 | 243.44 | 169,900 | -5.77(-2.32%) |
Aug 23, 2018 | 254.26 | 255.68 | 248.28 | 249.21 | 188,721 | -4.08(-1.61%) |
Aug 22, 2018 | 242.52 | 254.81 | 242.52 | 253.29 | 151,145 | +7.89(+3.22%) |
Aug 21, 2018 | 234.96 | 247.52 | 234.76 | 245.40 | 237,566 | +11.20(+4.78%) |
Aug 20, 2018 | 237.24 | 239.70 | 232.63 | 234.20 | 158,248 | -3.62(-1.52%) |
Aug 17, 2018 | 238.25 | 239.99 | 232.00 | 237.82 | 109,200 | -0.43(-0.18%) |
Aug 16, 2018 | 234.60 | 241.29 | 231.41 | 238.25 | 289,382 | +4.47(+1.91%) |
Aug 15, 2018 | 233.59 | 241.68 | 232.43 | 233.78 | 349,759 | -3.10(-1.31%) |
Aug 14, 2018 | 226.34 | 239.47 | 224.00 | 236.88 | 275,945 | +10.47(+4.62%) |
Aug 13, 2018 | 232.78 | 234.43 | 222.35 | 226.41 | 210,818 | -6.22(-2.67%) |
Aug 10, 2018 | 234.51 | 241.24 | 231.75 | 232.63 | 252,200 | -3.47(-1.47%) |
Aug 09, 2018 | 245.45 | 250.00 | 235.31 | 236.10 | 178,853 | -8.51(-3.48%) |
Aug 08, 2018 | 244.72 | 247.37 | 242.02 | 244.61 | 151,518 | -0.90(-0.37%) |
Aug 07, 2018 | 247.84 | 253.99 | 240.96 | 245.51 | 178,356 | -1.65(-0.67%) |
Aug 06, 2018 | 245.95 | 247.84 | 240.19 | 247.16 | 274,541 | -3.77(-1.50%) |
Aug 03, 2018 | 251.38 | 255.09 | 246.21 | 250.93 | 130,800 | -0.41(-0.16%) |
Aug 02, 2018 | 250.46 | 254.00 | 243.85 | 251.34 | 174,676 | -1.20(-0.48%) |
Aug 01, 2018 | 257.12 | 261.23 | 250.02 | 252.54 | 228,381 | -4.49(-1.75%) |
Jul 31, 2018 | 260.30 | 272.97 | 254.53 | 257.03 | 265,410 | -3.06(-1.18%) |
Jul 30, 2018 | 272.95 | 273.00 | 245.24 | 260.09 | 608,604 | -15.91(-5.76%) |
Jul 27, 2018 | 278.47 | 280.00 | 272.45 | 276.00 | 128,600 | -2.29(-0.82%) |
Jul 26, 2018 | 275.86 | 283.83 | 272.64 | 278.29 | 109,747 | +2.41(+0.87%) |
Jul 25, 2018 | 273.52 | 276.81 | 268.69 | 275.88 | 130,668 | -0.13(-0.05%) |
Jul 24, 2018 | 285.56 | 287.99 | 265.17 | 276.01 | 249,225 | -8.39(-2.95%) |
Jul 23, 2018 | 286.97 | 289.99 | 282.00 | 284.40 | 114,580 | -2.65(-0.92%) |
Jul 20, 2018 | 292.29 | 282.87 | 287.05 | 174,401 | -1.67(-0.58%) | |
Jul 19, 2018 | 286.00 | 290.41 | 280.28 | 288.72 | 180,241 | +1.72(+0.60%) |
Jul 18, 2018 | 287.09 | 288.52 | 286.03 | 287.00 | 53,726 | -0.30(-0.10%) |
Jul 17, 2018 | 287.67 | 290.00 | 283.88 | 287.30 | 120,392 | -0.72(-0.25%) |
Jul 16, 2018 | 295.75 | 296.91 | 282.83 | 288.02 | 120,614 | -8.73(-2.94%) |
Jul 13, 2018 | 299.98 | 283.28 | 296.75 | 163,722 | +8.57(+2.97%) | |
Jul 12, 2018 | 294.46 | 294.70 | 286.46 | 288.18 | 107,583 | -3.65(-1.25%) |
Jul 11, 2018 | 291.47 | 294.36 | 285.02 | 291.83 | 106,274 | -0.74(-0.25%) |
Jul 10, 2018 | 299.99 | 302.04 | 290.07 | 292.57 | 150,724 | -7.74(-2.58%) |
Jul 09, 2018 | 302.20 | 302.20 | 291.84 | 300.31 | 143,116 | +0.83(+0.28%) |
Jul 06, 2018 | 300.11 | 310.42 | 296.50 | 299.48 | 145,755 | +0.47(+0.16%) |
Jul 05, 2018 | 298.74 | 299.78 | 292.88 | 299.01 | 120,795 | +3.88(+1.31%) |
Jul 03, 2018 | 295.13 | 295.13 | 295.13 | 0 | -0.86(-0.29%) | |
Jul 02, 2018 | 276.57 | 315.00 | 273.70 | 295.99 | 305,344 | +16.30(+5.83%) |
Jun 29, 2018 | 284.84 | 275.88 | 279.69 | 140,729 | +1.73(+0.62%) | |
Jun 28, 2018 | 273.07 | 279.98 | 266.55 | 277.96 | 188,031 | +3.70(+1.35%) |
Jun 27, 2018 | 280.78 | 286.04 | 274.00 | 274.26 | 237,221 | -6.48(-2.31%) |
Jun 26, 2018 | 278.07 | 284.39 | 275.21 | 280.74 | 171,242 | +5.53(+2.01%) |
Jun 25, 2018 | 288.74 | 288.74 | 273.00 | 275.21 | 239,388 | -16.04(-5.51%) |
Jun 22, 2018 | 287.84 | 292.09 | 281.06 | 291.25 | 419,103 | +5.90(+2.07%) |
Jun 21, 2018 | 302.31 | 304.99 | 282.37 | 285.35 | 320,573 | -16.67(-5.52%) |
Jun 20, 2018 | 305.10 | 306.86 | 297.00 | 302.02 | 274,814 | -1.77(-0.58%) |
Jun 19, 2018 | 300.00 | 304.68 | 295.00 | 303.79 | 340,740 | -2.58(-0.84%) |
Jun 18, 2018 | 298.18 | 307.81 | 298.12 | 306.37 | 201,498 | +6.21(+2.07%) |
Jun 15, 2018 | 300.66 | 296.51 | 300.16 | 528,590 | -0.50(-0.17%) | |
Jun 14, 2018 | 315.82 | 322.00 | 298.02 | 300.66 | 485,634 | -12.58(-4.02%) |
Jun 13, 2018 | 281.05 | 319.64 | 271.66 | 313.24 | 1,261,541 | +30.53(+10.80%) |
Jun 12, 2018 | 273.00 | 289.19 | 267.00 | 282.71 | 562,598 | +8.80(+3.21%) |
Jun 11, 2018 | 282.01 | 284.94 | 271.68 | 273.91 | 442,917 | -9.05(-3.20%) |
Jun 08, 2018 | 281.57 | 297.07 | 279.95 | 282.96 | 476,036 | +1.90(+0.68%) |
Jun 07, 2018 | 308.57 | 311.70 | 273.30 | 281.06 | 1,303,218 | -32.84(-10.46%) |
Jun 06, 2018 | 325.98 | 313.90 | 878,659 | +12.87(+4.28%) | ||
Jun 05, 2018 | 270.00 | 303.00 | 268.81 | 301.03 | 841,775 | +27.79(+10.17%) |
Jun 04, 2018 | 274.00 | 278.20 | 255.96 | 273.24 | 499,766 | -1.18(-0.43%) |
Jun 01, 2018 | 270.00 | 279.80 | 246.18 | 274.42 | 1,372,717 | +8.81(+3.32%) |
May 31, 2018 | 175.20 | 273.19 | 169.28 | 265.61 | 5,079,639 | +157.18(+144.96%) |
May 30, 2018 | 110.58 | 113.26 | 108.12 | 108.43 | 352,993 | -1.84(-1.67%) |
May 29, 2018 | 114.05 | 115.59 | 107.00 | 110.27 | 273,544 | -4.61(-4.01%) |
May 25, 2018 | 114.88 | 114.88 | 114.88 | 0 | -7.76(-6.33%) | |
May 24, 2018 | 122.18 | 125.56 | 118.34 | 122.64 | 141,336 | +1.33(+1.10%) |
May 23, 2018 | 122.00 | 126.07 | 120.07 | 121.31 | 66,110 | -1.81(-1.47%) |
May 22, 2018 | 123.13 | 126.04 | 121.15 | 123.12 | 97,109 | +1.19(+0.98%) |
May 21, 2018 | 133.46 | 134.40 | 120.20 | 121.93 | 165,310 | -10.04(-7.61%) |
May 18, 2018 | 131.15 | 134.97 | 130.73 | 131.97 | 154,233 | +1.39(+1.06%) |
May 17, 2018 | 130.75 | 135.70 | 127.51 | 130.58 | 134,170 | +0.18(+0.14%) |
May 16, 2018 | 130.56 | 132.84 | 129.00 | 130.40 | 149,327 | +0.72(+0.56%) |
May 15, 2018 | 129.10 | 130.26 | 124.41 | 129.68 | 219,223 | -0.06(-0.05%) |
May 14, 2018 | 120.62 | 130.24 | 117.96 | 129.74 | 203,540 | +9.24(+7.67%) |
May 11, 2018 | 113.14 | 122.68 | 112.04 | 120.50 | 294,190 | +7.25(+6.40%) |
May 10, 2018 | 119.24 | 119.24 | 112.40 | 113.25 | 170,549 | -4.62(-3.92%) |
May 09, 2018 | 118.72 | 119.47 | 116.10 | 117.87 | 203,098 | +1.13(+0.97%) |
May 08, 2018 | 117.62 | 119.90 | 114.36 | 116.74 | 127,015 | -1.18(-1.00%) |
May 07, 2018 | 117.61 | 119.73 | 116.09 | 117.92 | 63,970 | +0.44(+0.37%) |
May 04, 2018 | 112.06 | 120.00 | 111.27 | 117.48 | 202,427 | +5.40(+4.82%) |
May 03, 2018 | 111.97 | 114.39 | 109.80 | 112.08 | 218,577 | -0.85(-0.75%) |
May 02, 2018 | 111.87 | 116.87 | 111.87 | 112.93 | 167,933 | -0.21(-0.19%) |