Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 399.74 | 430.07 | 391.96 | 422.29 | 78,629 | +19.44(+4.83%) |
Jan 30, 2019 | 430.85 | 440.57 | 402.85 | 402.85 | 81,620 | -31.88(-7.33%) |
Jan 29, 2019 | 433.18 | 447.95 | 432.40 | 434.73 | 55,999 | -12.05(-2.70%) |
Jan 28, 2019 | 454.56 | 464.29 | 443.68 | 446.79 | 72,456 | +21.00(+4.93%) |
Jan 25, 2019 | 440.57 | 442.90 | 412.57 | 425.79 | 102,793 | -25.66(-5.68%) |
Jan 24, 2019 | 456.90 | 475.17 | 441.34 | 451.45 | 78,897 | -8.17(-1.78%) |
Jan 23, 2019 | 423.85 | 468.17 | 422.68 | 459.62 | 75,118 | +22.55(+5.16%) |
Jan 22, 2019 | 403.24 | 439.01 | 402.46 | 437.07 | 96,660 | +48.22(+12.40%) |
Jan 18, 2019 | 399.35 | 409.85 | 388.07 | 388.85 | 86,203 | -22.94(-5.57%) |
Jan 17, 2019 | 430.46 | 436.68 | 405.96 | 411.79 | 79,696 | -8.94(-2.13%) |
Jan 16, 2019 | 423.07 | 428.12 | 407.12 | 420.74 | 89,679 | -0.78(-0.18%) |
Jan 15, 2019 | 428.90 | 432.79 | 414.51 | 421.51 | 66,338 | -14.78(-3.39%) |
Jan 14, 2019 | 455.73 | 457.29 | 424.62 | 436.29 | 97,025 | -1.56(-0.36%) |
Jan 11, 2019 | 436.68 | 451.45 | 424.23 | 437.84 | 78,025 | +14.39(+3.40%) |
Jan 10, 2019 | 445.23 | 458.45 | 421.12 | 423.46 | 87,947 | -4.28(-1.00%) |
Jan 09, 2019 | 442.90 | 460.79 | 423.46 | 427.73 | 111,762 | -34.22(-7.41%) |
Jan 08, 2019 | 447.18 | 486.06 | 441.34 | 461.95 | 100,140 | -12.83(-2.70%) |
Jan 07, 2019 | 514.84 | 530.00 | 460.84 | 474.79 | 92,911 | -57.16(-10.75%) |
Jan 04, 2019 | 590.66 | 605.05 | 528.06 | 531.95 | 76,260 | -102.66(-16.18%) |
Jan 03, 2019 | 623.71 | 677.38 | 601.94 | 634.60 | 71,414 | +10.11(+1.62%) |
Jan 02, 2019 | 731.04 | 752.03 | 612.44 | 624.49 | 109,645 | -59.49(-8.70%) |
Dec 31, 2018 | 669.21 | 723.84 | 659.88 | 683.99 | 103,749 | -12.05(-1.73%) |
Dec 28, 2018 | 647.82 | 705.76 | 635.38 | 696.04 | 97,225 | +34.61(+5.23%) |
Dec 27, 2018 | 729.87 | 750.48 | 657.54 | 661.43 | 67,589 | -15.54(-2.30%) |
Dec 26, 2018 | 930.02 | 1014 | 672.71 | 676.98 | 180,396 | -308.84(-31.33%) |
Dec 24, 2018 | 900.96 | 986.59 | 885.46 | 985.82 | 58,071 | +124.39(+14.44%) |
Dec 21, 2018 | 799.43 | 873.83 | 774.63 | 861.43 | 85,458 | +56.19(+6.98%) |
Dec 20, 2018 | 764.94 | 817.25 | 708.75 | 805.24 | 130,824 | +80.21(+11.06%) |
Dec 19, 2018 | 676.59 | 737.43 | 632.41 | 725.03 | 183,485 | +33.33(+4.82%) |
Dec 18, 2018 | 629.70 | 702.94 | 629.31 | 691.70 | 150,442 | +52.70(+8.25%) |
Dec 17, 2018 | 592.50 | 646.36 | 568.47 | 639.00 | 248,443 | +54.25(+9.28%) |
Dec 14, 2018 | 531.27 | 590.37 | 527.78 | 584.75 | 204,279 | +70.14(+13.63%) |
Dec 13, 2018 | 509.19 | 527.40 | 499.88 | 514.61 | 69,366 | +7.75(+1.53%) |
Dec 12, 2018 | 492.91 | 506.86 | 465.01 | 506.86 | 125,687 | -10.46(-2.02%) |
Dec 11, 2018 | 480.12 | 528.17 | 475.47 | 517.32 | 181,291 | +5.43(+1.06%) |
Dec 10, 2018 | 483.22 | 533.21 | 469.66 | 511.90 | 82,384 | +47.27(+10.17%) |
Dec 07, 2018 | 417.35 | 469.66 | 401.85 | 464.62 | 79,577 | +4.26(+0.93%) |
Dec 06, 2018 | 447.18 | 494.85 | 447.18 | 460.36 | 144,662 | +41.46(+9.90%) |
Dec 04, 2018 | 385.57 | 421.22 | 375.11 | 418.90 | 68,987 | +37.98(+9.97%) |
Dec 03, 2018 | 382.86 | 405.72 | 375.88 | 380.92 | 52,652 | -43.01(-10.15%) |
Nov 30, 2018 | 420.06 | 438.66 | 413.86 | 423.93 | 83,234 | +18.99(+4.69%) |
Nov 29, 2018 | 404.94 | 420.06 | 392.93 | 404.94 | 67,775 | -9.30(-2.25%) |
Nov 28, 2018 | 430.52 | 454.55 | 411.53 | 414.25 | 95,674 | -19.38(-4.47%) |
Nov 27, 2018 | 419.67 | 444.08 | 408.82 | 433.62 | 100,604 | +17.82(+4.29%) |
Nov 26, 2018 | 422.00 | 427.42 | 401.07 | 415.80 | 112,386 | -21.70(-4.96%) |
Nov 23, 2018 | 440.21 | 443.31 | 423.93 | 437.50 | 46,084 | +44.18(+11.23%) |
Nov 21, 2018 | 393.32 | 393.32 | 393.32 | 0 | -33.71(-7.89%) | |
Nov 20, 2018 | 395.26 | 433.23 | 394.48 | 427.03 | 128,879 | +53.48(+14.32%) |
Nov 19, 2018 | 377.82 | 387.12 | 365.03 | 373.56 | 76,717 | +6.98(+1.90%) |
Nov 16, 2018 | 354.96 | 381.31 | 348.76 | 366.58 | 75,010 | +1.16(+0.32%) |
Nov 15, 2018 | 389.06 | 395.26 | 361.16 | 365.42 | 69,620 | -17.05(-4.46%) |
Nov 14, 2018 | 349.92 | 395.26 | 344.11 | 382.47 | 93,991 | +0.00(+0.00%) |
Nov 13, 2018 | 355.34 | 386.73 | 344.11 | 382.47 | 155,586 | +27.13(+7.63%) |
Nov 12, 2018 | 310.39 | 357.28 | 306.13 | 355.34 | 114,763 | +34.10(+10.61%) |
Nov 09, 2018 | 337.52 | 349.53 | 315.04 | 321.24 | 152,802 | -0.39(-0.12%) |
Nov 08, 2018 | 299.93 | 323.18 | 290.24 | 321.63 | 100,028 | +32.94(+11.41%) |
Nov 07, 2018 | 292.96 | 305.36 | 278.62 | 288.69 | 130,853 | -25.19(-8.02%) |
Nov 06, 2018 | 302.26 | 323.57 | 300.71 | 313.88 | 152,873 | +9.69(+3.18%) |
Nov 05, 2018 | 319.31 | 321.63 | 301.48 | 304.19 | 152,877 | -30.23(-9.04%) |
Nov 02, 2018 | 315.04 | 342.94 | 307.68 | 334.42 | 128,926 | +17.05(+5.37%) |
Nov 01, 2018 | 333.64 | 343.33 | 311.94 | 317.37 | 115,277 | -20.54(-6.08%) |
Oct 31, 2018 | 346.04 | 346.04 | 310.01 | 337.91 | 107,290 | -20.93(-5.83%) |
Oct 30, 2018 | 398.75 | 401.07 | 355.93 | 358.83 | 156,621 | -28.29(-7.31%) |
Oct 29, 2018 | 343.33 | 401.85 | 340.23 | 387.12 | 88,970 | +38.75(+11.12%) |
Oct 26, 2018 | 348.76 | 370.07 | 330.93 | 348.37 | 195,325 | +13.18(+3.93%) |
Oct 25, 2018 | 337.13 | 351.86 | 324.73 | 335.19 | 163,743 | -19.76(-5.57%) |
Oct 24, 2018 | 291.79 | 354.96 | 290.63 | 354.96 | 137,498 | +55.03(+18.35%) |
Oct 23, 2018 | 292.57 | 311.17 | 289.08 | 299.93 | 140,365 | +28.68(+10.57%) |
Oct 22, 2018 | 259.63 | 275.90 | 257.31 | 271.25 | 90,244 | +12.40(+4.79%) |
Oct 19, 2018 | 248.39 | 261.95 | 244.52 | 258.86 | 87,208 | +9.30(+3.73%) |
Oct 18, 2018 | 248.78 | 256.14 | 243.36 | 249.56 | 161,336 | +12.01(+5.06%) |
Oct 17, 2018 | 231.73 | 246.46 | 227.47 | 237.54 | 184,926 | +10.46(+4.61%) |
Oct 16, 2018 | 234.44 | 239.09 | 224.75 | 227.08 | 152,761 | -9.69(-4.09%) |
Oct 15, 2018 | 235.22 | 244.43 | 229.63 | 236.77 | 159,280 | -2.71(-1.13%) |
Oct 12, 2018 | 233.28 | 254.98 | 232.12 | 239.48 | 143,367 | -8.53(-3.44%) |
Oct 11, 2018 | 232.89 | 250.72 | 226.69 | 248.00 | 184,889 | +20.15(+8.84%) |
Oct 10, 2018 | 202.28 | 228.24 | 199.57 | 227.85 | 178,362 | +27.90(+13.95%) |
Oct 09, 2018 | 206.15 | 206.93 | 192.68 | 199.95 | 192,759 | -7.75(-3.73%) |
Oct 08, 2018 | 210.03 | 215.84 | 204.99 | 207.70 | 98,982 | +3.10(+1.52%) |
Oct 05, 2018 | 200.34 | 211.19 | 198.02 | 204.60 | 110,746 | +2.33(+1.15%) |
Oct 04, 2018 | 195.30 | 204.60 | 189.10 | 202.28 | 213,034 | +10.85(+5.67%) |
Oct 03, 2018 | 204.99 | 206.93 | 190.65 | 191.43 | 185,714 | -15.89(-7.66%) |
Oct 02, 2018 | 202.67 | 213.12 | 201.89 | 207.32 | 96,106 | +3.49(+1.71%) |
Oct 01, 2018 | 206.54 | 210.80 | 199.95 | 203.83 | 101,948 | -6.20(-2.95%) |
Sep 28, 2018 | 214.29 | 215.07 | 203.44 | 210.03 | 107,886 | -2.71(-1.28%) |
Sep 27, 2018 | 210.03 | 215.84 | 210.03 | 212.74 | 59,347 | -5.04(-2.31%) |
Sep 26, 2018 | 211.58 | 218.55 | 208.09 | 217.78 | 97,045 | +11.24(+5.44%) |
Sep 25, 2018 | 204.99 | 206.93 | 199.57 | 206.54 | 116,670 | -3.25(-1.55%) |
Sep 24, 2018 | 213.27 | 217.14 | 206.32 | 209.79 | 123,824 | -15.07(-6.70%) |
Sep 21, 2018 | 227.18 | 231.04 | 221.39 | 224.86 | 115,145 | -6.18(-2.68%) |
Sep 20, 2018 | 226.02 | 232.42 | 222.42 | 231.04 | 95,132 | +2.32(+1.01%) |
Sep 19, 2018 | 237.23 | 237.62 | 226.02 | 228.73 | 94,662 | -7.34(-3.11%) |
Sep 18, 2018 | 240.70 | 240.70 | 230.66 | 236.07 | 119,566 | -10.43(-4.23%) |
Sep 17, 2018 | 243.02 | 248.43 | 239.35 | 246.50 | 47,961 | +1.16(+0.47%) |
Sep 14, 2018 | 248.82 | 249.20 | 238.77 | 245.34 | 83,985 | -3.09(-1.24%) |
Sep 13, 2018 | 248.04 | 257.32 | 244.37 | 248.43 | 92,920 | +3.86(+1.58%) |
Sep 12, 2018 | 245.73 | 249.98 | 237.23 | 244.57 | 95,606 | -9.27(-3.65%) |
Sep 11, 2018 | 271.23 | 275.48 | 249.59 | 253.84 | 87,212 | -15.84(-5.87%) |
Sep 10, 2018 | 266.59 | 272.39 | 262.34 | 269.68 | 59,651 | -1.55(-0.57%) |
Sep 07, 2018 | 270.84 | 281.66 | 267.94 | 271.23 | 103,625 | +7.34(+2.78%) |
Sep 06, 2018 | 243.41 | 267.36 | 242.64 | 263.89 | 106,023 | +21.64(+8.93%) |
Sep 05, 2018 | 241.86 | 253.45 | 239.54 | 242.25 | 113,436 | +5.02(+2.12%) |
Sep 04, 2018 | 224.86 | 240.32 | 222.93 | 237.23 | 109,019 | +7.73(+3.37%) |
Aug 31, 2018 | 229.50 | 229.50 | 229.50 | 0 | +4.25(+1.89%) | |
Aug 30, 2018 | 227.57 | 233.75 | 224.09 | 225.25 | 112,757 | -3.48(-1.52%) |
Aug 29, 2018 | 232.98 | 239.16 | 225.64 | 228.73 | 134,097 | -10.04(-4.21%) |
Aug 28, 2018 | 232.20 | 243.02 | 229.11 | 238.77 | 99,774 | +6.18(+2.66%) |
Aug 27, 2018 | 232.20 | 235.29 | 227.57 | 232.59 | 74,161 | -3.09(-1.31%) |
Aug 24, 2018 | 234.91 | 238.00 | 228.73 | 235.68 | 83,307 | -7.73(-3.17%) |
Aug 23, 2018 | 246.11 | 250.36 | 241.86 | 243.41 | 75,063 | +2.32(+0.96%) |
Aug 22, 2018 | 246.50 | 248.82 | 238.77 | 241.09 | 116,759 | -15.07(-5.88%) |
Aug 21, 2018 | 263.89 | 264.27 | 249.98 | 256.16 | 112,337 | -16.23(-5.96%) |
Aug 20, 2018 | 282.05 | 283.20 | 268.91 | 272.39 | 81,779 | -7.34(-2.62%) |
Aug 17, 2018 | 280.11 | 284.44 | 274.51 | 279.73 | 76,107 | -4.64(-1.63%) |
Aug 16, 2018 | 286.68 | 290.55 | 278.57 | 284.36 | 70,673 | -7.73(-2.65%) |
Aug 15, 2018 | 266.59 | 299.43 | 265.24 | 292.09 | 182,648 | +35.16(+13.68%) |
Aug 14, 2018 | 254.23 | 263.69 | 251.52 | 256.93 | 71,190 | -6.96(-2.64%) |
Aug 13, 2018 | 249.59 | 264.66 | 244.95 | 263.89 | 98,724 | +17.77(+7.22%) |
Aug 10, 2018 | 251.52 | 256.55 | 244.57 | 246.11 | 88,460 | -6.18(-2.45%) |
Aug 09, 2018 | 245.73 | 254.61 | 243.79 | 252.29 | 63,552 | +6.18(+2.51%) |
Aug 08, 2018 | 241.86 | 252.29 | 239.93 | 246.11 | 149,559 | +10.82(+4.60%) |
Aug 07, 2018 | 227.95 | 235.68 | 226.02 | 235.29 | 103,601 | -0.77(-0.33%) |
Aug 06, 2018 | 236.45 | 242.82 | 229.50 | 236.07 | 113,176 | -5.79(-2.40%) |
Aug 03, 2018 | 233.75 | 246.89 | 232.20 | 241.86 | 102,036 | +8.89(+3.81%) |
Aug 02, 2018 | 240.70 | 246.89 | 231.65 | 232.98 | 108,847 | -3.09(-1.31%) |
Aug 01, 2018 | 231.43 | 244.18 | 231.43 | 236.07 | 200,210 | +11.21(+4.98%) |
Jul 31, 2018 | 227.18 | 234.52 | 221.77 | 224.86 | 175,675 | +0.00(+0.00%) |
Jul 30, 2018 | 228.34 | 229.89 | 221.39 | 224.86 | 155,216 | -12.75(-5.37%) |
Jul 27, 2018 | 226.79 | 239.54 | 222.54 | 237.61 | 147,571 | +13.91(+6.22%) |
Jul 26, 2018 | 226.79 | 228.34 | 219.26 | 223.70 | 125,332 | -2.70(-1.19%) |
Jul 25, 2018 | 229.50 | 236.07 | 225.64 | 226.41 | 133,444 | -5.41(-2.33%) |
Jul 24, 2018 | 234.52 | 235.29 | 222.58 | 231.82 | 163,302 | -5.41(-2.28%) |
Jul 23, 2018 | 230.66 | 239.16 | 229.50 | 237.23 | 90,307 | +2.71(+1.15%) |
Jul 20, 2018 | 228.34 | 239.93 | 228.34 | 234.52 | 107,168 | +3.48(+1.50%) |
Jul 19, 2018 | 238.00 | 238.77 | 228.34 | 231.04 | 118,669 | -4.25(-1.81%) |
Jul 18, 2018 | 241.09 | 253.07 | 232.78 | 235.29 | 182,613 | -1.93(-0.81%) |
Jul 17, 2018 | 241.09 | 245.34 | 231.43 | 237.23 | 121,245 | +0.00(+0.00%) |
Jul 16, 2018 | 234.14 | 246.89 | 227.57 | 237.23 | 178,549 | +13.52(+6.05%) |
Jul 13, 2018 | 224.86 | 226.02 | 214.71 | 223.70 | 116,515 | -1.16(-0.52%) |
Jul 12, 2018 | 218.29 | 231.82 | 216.75 | 224.86 | 180,439 | +3.09(+1.39%) |
Jul 11, 2018 | 212.11 | 227.57 | 204.00 | 221.77 | 314,667 | +16.23(+7.89%) |
Jul 10, 2018 | 199.36 | 208.94 | 192.02 | 205.54 | 185,566 | +0.77(+0.38%) |
Jul 09, 2018 | 218.68 | 219.07 | 204.00 | 204.77 | 242,753 | -17.39(-7.83%) |
Jul 06, 2018 | 238.77 | 240.92 | 220.23 | 222.16 | 222,752 | -12.36(-5.27%) |
Jul 05, 2018 | 229.11 | 239.93 | 226.02 | 234.52 | 129,998 | +1.16(+0.50%) |
Jul 03, 2018 | 233.36 | 233.36 | 233.36 | 0 | -8.11(-3.36%) | |
Jul 02, 2018 | 233.36 | 246.89 | 233.36 | 241.48 | 208,344 | +13.91(+6.11%) |
Jun 29, 2018 | 227.95 | 215.63 | 227.57 | 152,846 | -2.70(-1.17%) | |
Jun 28, 2018 | 226.79 | 238.00 | 224.48 | 230.27 | 180,175 | +1.54(+0.68%) |
Jun 27, 2018 | 231.43 | 231.43 | 214.82 | 228.73 | 283,538 | -9.27(-3.90%) |
Jun 26, 2018 | 251.91 | 259.21 | 235.68 | 238.00 | 198,890 | -18.55(-7.23%) |
Jun 25, 2018 | 238.77 | 260.02 | 236.45 | 256.55 | 193,602 | +18.93(+7.97%) |
Jun 22, 2018 | 234.52 | 240.90 | 228.73 | 237.61 | 243,823 | -25.50(-9.69%) |
Jun 21, 2018 | 251.91 | 265.82 | 247.66 | 263.11 | 162,301 | +19.32(+7.92%) |
Jun 20, 2018 | 248.04 | 258.42 | 242.25 | 243.79 | 177,930 | -13.14(-5.11%) |
Jun 19, 2018 | 278.96 | 255.00 | 256.93 | 127,463 | -7.05(-2.67%) | |
Jun 18, 2018 | 281.35 | 282.51 | 252.80 | 263.99 | 159,352 | -19.68(-6.94%) |
Jun 15, 2018 | 284.48 | 261.28 | 283.67 | 130,009 | +22.38(+8.57%) | |
Jun 14, 2018 | 247.00 | 262.06 | 242.37 | 261.28 | 99,211 | +9.65(+3.83%) |
Jun 13, 2018 | 252.79 | 258.77 | 246.62 | 251.63 | 128,943 | +0.00(+0.00%) |
Jun 12, 2018 | 248.93 | 254.72 | 241.95 | 251.63 | 106,640 | +2.70(+1.09%) |
Jun 11, 2018 | 258.20 | 258.20 | 244.11 | 248.93 | 114,046 | -5.02(-1.98%) |
Jun 08, 2018 | 250.86 | 263.21 | 248.55 | 253.95 | 154,153 | +4.25(+1.70%) |
Jun 07, 2018 | 266.30 | 267.46 | 246.62 | 249.71 | 141,118 | -22.38(-8.23%) |
Jun 06, 2018 | 281.17 | 272.09 | 96,067 | -0.77(-0.28%) | ||
Jun 05, 2018 | 277.88 | 282.12 | 265.26 | 272.86 | 132,610 | +1.93(+0.71%) |
Jun 04, 2018 | 249.32 | 275.76 | 246.16 | 270.93 | 142,318 | +17.75(+7.01%) |
Jun 01, 2018 | 251.63 | 261.28 | 243.15 | 253.18 | 107,205 | +1.16(+0.46%) |
May 31, 2018 | 253.56 | 253.56 | 235.04 | 252.02 | 145,778 | +6.95(+2.83%) |
May 30, 2018 | 271.32 | 272.48 | 243.15 | 245.07 | 184,243 | -32.81(-11.81%) |
May 29, 2018 | 290.23 | 290.94 | 271.51 | 277.88 | 133,419 | -2.70(-0.96%) |
May 25, 2018 | 280.58 | 280.58 | 280.58 | 0 | +25.09(+9.82%) | |
May 24, 2018 | 258.58 | 262.83 | 249.32 | 255.50 | 129,994 | +10.03(+4.09%) |
May 23, 2018 | 245.46 | 258.58 | 241.22 | 245.46 | 183,234 | +4.25(+1.76%) |
May 22, 2018 | 222.69 | 244.69 | 215.75 | 241.22 | 208,345 | +15.82(+7.02%) |
May 21, 2018 | 236.58 | 238.90 | 224.62 | 225.39 | 105,950 | -16.60(-6.86%) |
May 18, 2018 | 239.28 | 244.30 | 234.31 | 241.99 | 86,997 | +6.95(+2.96%) |
May 17, 2018 | 254.72 | 254.72 | 233.50 | 235.04 | 181,282 | -24.31(-9.37%) |
May 16, 2018 | 266.69 | 271.70 | 257.46 | 259.35 | 102,603 | -5.79(-2.18%) |
May 15, 2018 | 268.62 | 277.49 | 263.21 | 265.14 | 89,985 | -2.32(-0.87%) |
May 14, 2018 | 274.79 | 274.79 | 265.93 | 267.46 | 88,651 | -11.19(-4.02%) |
May 11, 2018 | 272.86 | 280.78 | 268.62 | 278.65 | 95,443 | +6.95(+2.56%) |
May 10, 2018 | 273.25 | 280.58 | 267.86 | 271.70 | 116,692 | -3.86(-1.40%) |
May 09, 2018 | 278.26 | 279.04 | 261.67 | 275.56 | 196,004 | -15.82(-5.43%) |
May 08, 2018 | 311.46 | 334.57 | 291.39 | 291.39 | 179,739 | -18.91(-6.09%) |
May 07, 2018 | 308.37 | 311.84 | 283.67 | 310.30 | 167,352 | -6.56(-2.07%) |
May 04, 2018 | 334.61 | 337.28 | 313.39 | 316.86 | 90,775 | -17.37(-5.20%) |
May 03, 2018 | 324.58 | 343.49 | 321.88 | 334.23 | 124,119 | +15.82(+4.97%) |
May 02, 2018 | 330.37 | 330.37 | 309.91 | 318.40 | 112,205 | -8.88(-2.71%) |
May 01, 2018 | 331.14 | 341.17 | 324.96 | 327.28 | 76,668 | +3.86(+1.19%) |
Apr 30, 2018 | 337.31 | 338.09 | 313.00 | 323.42 | 109,120 | -10.81(-3.23%) |
Apr 27, 2018 | 321.11 | 336.52 | 320.33 | 334.23 | 78,050 | +16.59(+5.22%) |
Apr 26, 2018 | 323.81 | 333.34 | 316.28 | 317.63 | 109,114 | -12.74(-3.86%) |
Apr 25, 2018 | 345.42 | 352.75 | 328.44 | 330.37 | 89,979 | -12.35(-3.60%) |
Apr 24, 2018 | 329.98 | 351.98 | 318.40 | 342.72 | 126,337 | +11.19(+3.38%) |
Apr 23, 2018 | 345.03 | 353.52 | 330.37 | 331.53 | 96,630 | -6.56(-1.94%) |
Apr 20, 2018 | 341.95 | 350.82 | 332.68 | 338.09 | 107,293 | +3.86(+1.15%) |
Apr 19, 2018 | 329.60 | 340.79 | 322.27 | 334.23 | 113,809 | +1.54(+0.46%) |
Apr 18, 2018 | 353.91 | 353.91 | 318.40 | 332.68 | 163,781 | -33.19(-9.07%) |
Apr 17, 2018 | 373.21 | 380.54 | 361.24 | 365.88 | 71,192 | -7.72(-2.07%) |
Apr 16, 2018 | 382.86 | 392.50 | 367.03 | 373.59 | 92,128 | -8.88(-2.32%) |
Apr 13, 2018 | 395.59 | 398.29 | 373.21 | 382.47 | 86,143 | -19.68(-4.89%) |
Apr 12, 2018 | 404.86 | 416.82 | 395.21 | 402.15 | 65,652 | +1.93(+0.48%) |
Apr 11, 2018 | 420.68 | 425.70 | 391.77 | 400.22 | 102,185 | -23.54(-5.56%) |
Apr 10, 2018 | 457.34 | 460.05 | 411.03 | 423.77 | 194,511 | -59.82(-12.37%) |
Apr 09, 2018 | 467.76 | 485.29 | 458.85 | 483.59 | 52,881 | -2.32(-0.48%) |
Apr 06, 2018 | 460.05 | 510.60 | 451.95 | 485.90 | 125,882 | +37.05(+8.25%) |
Apr 05, 2018 | 488.22 | 488.22 | 439.98 | 448.85 | 139,891 | -43.22(-8.78%) |
Apr 04, 2018 | 522.18 | 528.74 | 491.31 | 492.08 | 41,018 | -0.77(-0.16%) |
Apr 03, 2018 | 509.83 | 539.16 | 490.92 | 492.85 | 50,062 | -25.47(-4.91%) |
Apr 02, 2018 | 483.59 | 546.50 | 480.92 | 518.32 | 100,166 | +45.16(+9.54%) |
Mar 29, 2018 | 473.17 | 473.17 | 473.17 | 0 | -41.68(-8.10%) | |
Mar 28, 2018 | 497.48 | 521.80 | 484.36 | 514.85 | 32,799 | +10.42(+2.07%) |
Mar 27, 2018 | 469.69 | 513.69 | 465.45 | 504.43 | 45,099 | +32.81(+6.96%) |
Mar 26, 2018 | 482.43 | 509.83 | 470.08 | 471.62 | 33,616 | -28.17(-5.64%) |
Mar 23, 2018 | 482.43 | 502.50 | 454.26 | 499.80 | 49,070 | +3.47(+0.70%) |
Mar 22, 2018 | 484.36 | 498.25 | 473.55 | 496.32 | 59,397 | +27.40(+5.84%) |
Mar 21, 2018 | 520.64 | 526.93 | 461.20 | 468.92 | 102,401 | -66.38(-12.40%) |
Mar 20, 2018 | 548.81 | 548.81 | 521.02 | 535.30 | 26,754 | -23.60(-4.22%) |
Mar 19, 2018 | 526.91 | 570.85 | 526.91 | 558.90 | 41,738 | +38.55(+7.41%) |
Mar 16, 2018 | 539.25 | 549.23 | 510.34 | 520.36 | 34,401 | -21.20(-3.91%) |
Mar 15, 2018 | 516.12 | 549.65 | 501.28 | 541.56 | 42,292 | +22.74(+4.38%) |
Mar 14, 2018 | 508.02 | 523.83 | 502.63 | 518.82 | 30,363 | +4.24(+0.82%) |
Mar 13, 2018 | 501.47 | 520.36 | 491.06 | 514.58 | 53,513 | +8.10(+1.60%) |
Mar 12, 2018 | 511.49 | 523.33 | 494.16 | 506.48 | 41,073 | -3.47(-0.68%) |
Mar 09, 2018 | 523.06 | 528.98 | 506.10 | 509.95 | 38,630 | -34.30(-6.30%) |
Mar 08, 2018 | 535.39 | 558.52 | 531.92 | 544.26 | 26,889 | +2.31(+0.43%) |
Mar 07, 2018 | 555.43 | 513.80 | 541.94 | 46,845 | +16.19(+3.08%) | |
Mar 06, 2018 | 501.86 | 529.22 | 498.77 | 525.75 | 36,589 | +14.26(+2.79%) |
Mar 05, 2018 | 550.42 | 552.74 | 500.31 | 511.49 | 37,791 | -28.52(-5.28%) |
Mar 02, 2018 | 596.68 | 609.78 | 537.70 | 540.02 | 35,873 | -38.55(-6.66%) |
Mar 01, 2018 | 595.91 | 596.77 | 557.75 | 578.56 | 38,025 | -18.12(-3.04%) |
Feb 28, 2018 | 541.56 | 597.45 | 529.99 | 596.68 | 42,188 | +43.17(+7.80%) |
Feb 27, 2018 | 522.28 | 553.51 | 507.25 | 553.51 | 28,598 | +37.39(+7.24%) |
Feb 26, 2018 | 522.67 | 530.38 | 504.21 | 516.12 | 20,111 | -6.55(-1.25%) |
Feb 23, 2018 | 556.59 | 562.37 | 522.67 | 522.67 | 36,884 | -45.48(-8.01%) |
Feb 22, 2018 | 568.15 | 52,066 | -42.40(-6.94%) | |||
Feb 21, 2018 | 576.63 | 610.55 | 558.90 | 610.55 | 23,890 | +41.63(+7.32%) |
Feb 20, 2018 | 558.90 | 577.02 | 542.29 | 568.92 | 36,126 | +4.24(+0.75%) |
Feb 16, 2018 | 564.68 | 564.68 | 564.68 | 0 | +8.09(+1.45%) | |
Feb 15, 2018 | 557.75 | 591.67 | 549.65 | 556.59 | 36,165 | -3.08(-0.55%) |
Feb 14, 2018 | 655.65 | 657.96 | 554.22 | 559.67 | 51,412 | -70.54(-11.19%) |
Feb 13, 2018 | 628.28 | 636.76 | 609.73 | 630.21 | 27,641 | +23.13(+3.81%) |
Feb 12, 2018 | 631.75 | 632.52 | 585.89 | 607.08 | 44,659 | -47.41(-7.24%) |
Feb 09, 2018 | 639.46 | 742.38 | 636.76 | 654.49 | 61,980 | -4.63(-0.70%) |
Feb 08, 2018 | 577.02 | 660.66 | 566.61 | 659.12 | 57,314 | +71.31(+12.13%) |
Feb 07, 2018 | 533.85 | 587.81 | 520.74 | 587.81 | 53,611 | +50.11(+9.32%) |
Feb 06, 2018 | 592.44 | 601.73 | 527.30 | 537.70 | 52,756 | -15.03(-2.72%) |
Feb 05, 2018 | 528.07 | 573.16 | 512.26 | 552.74 | 64,429 | +42.78(+8.39%) |
Feb 02, 2018 | 470.25 | 513.80 | 469.09 | 509.95 | 74,644 | +56.28(+12.40%) |