Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 926.90 | 928.80 | 910.00 | 920.90 | 133,005 | +10.20(+1.12%) |
Jan 30, 2018 | 934.10 | 934.10 | 897.40 | 910.70 | 224,748 | -33.30(-3.53%) |
Jan 29, 2018 | 933.00 | 952.20 | 923.90 | 944.00 | 189,303 | -0.10(-0.01%) |
Jan 26, 2018 | 932.00 | 959.20 | 932.00 | 944.10 | 291,430 | +24.10(+2.62%) |
Jan 25, 2018 | 916.70 | 950.20 | 912.60 | 920.00 | 366,124 | +19.80(+2.20%) |
Jan 24, 2018 | 900.10 | 914.90 | 877.50 | 900.20 | 564,284 | -0.80(-0.09%) |
Jan 23, 2018 | 959.20 | 961.10 | 881.55 | 901.00 | 808,574 | -88.40(-8.93%) |
Jan 22, 2018 | 1013 | 1013 | 966.50 | 989.40 | 269,350 | -27.50(-2.70%) |
Jan 19, 2018 | 1032 | 1032 | 996.70 | 1017 | 88,361 | -6.60(-0.64%) |
Jan 18, 2018 | 1030 | 1046 | 1010 | 1024 | 103,975 | +1.00(+0.10%) |
Jan 17, 2018 | 1008 | 1030 | 992.60 | 1022 | 147,311 | +17.30(+1.72%) |
Jan 16, 2018 | 1056 | 1084 | 998.20 | 1005 | 276,265 | -44.00(-4.19%) |
Jan 12, 2018 | 1049 | 1049 | 1049 | 0 | +30.00(+2.94%) | |
Jan 11, 2018 | 1033 | 1039 | 1010 | 1019 | 122,726 | -13.10(-1.27%) |
Jan 10, 2018 | 1037 | 1006 | 1032 | 65,228 | -2.80(-0.27%) | |
Jan 09, 2018 | 1024 | 1037 | 1004 | 1035 | 123,450 | +20.20(+1.99%) |
Jan 08, 2018 | 1010 | 1026 | 993.60 | 1015 | 155,045 | +6.30(+0.62%) |
Jan 05, 2018 | 1008 | 1019 | 978.11 | 1009 | 215,629 | +14.70(+1.48%) |
Jan 04, 2018 | 1035 | 1049 | 989.26 | 993.90 | 210,695 | -21.80(-2.15%) |
Jan 03, 2018 | 982.50 | 1025 | 982.30 | 1016 | 194,394 | +37.80(+3.87%) |
Jan 02, 2018 | 957.40 | 985.40 | 956.50 | 977.90 | 137,876 | +37.90(+4.03%) |
Dec 29, 2017 | 940.00 | 940.00 | 940.00 | 0 | +13.50(+1.46%) | |
Dec 28, 2017 | 937.50 | 944.90 | 923.10 | 926.50 | 54,124 | -1.80(-0.19%) |
Dec 27, 2017 | 929.50 | 930.20 | 909.20 | 928.30 | 61,972 | +3.70(+0.40%) |
Dec 26, 2017 | 917.50 | 927.20 | 903.80 | 924.60 | 51,778 | +7.10(+0.77%) |
Dec 22, 2017 | 920.90 | 927.30 | 913.70 | 917.50 | 61,586 | -4.40(-0.48%) |
Dec 21, 2017 | 921.50 | 929.49 | 913.20 | 921.90 | 54,048 | +3.80(+0.41%) |
Dec 20, 2017 | 919.50 | 924.20 | 901.80 | 918.10 | 62,176 | +9.20(+1.01%) |
Dec 19, 2017 | 919.80 | 932.50 | 904.70 | 908.90 | 88,135 | -9.90(-1.08%) |
Dec 18, 2017 | 901.40 | 928.60 | 894.10 | 918.80 | 179,726 | +23.80(+2.66%) |
Dec 15, 2017 | 889.70 | 897.51 | 881.10 | 895.00 | 220,645 | +0.70(+0.08%) |
Dec 14, 2017 | 889.00 | 895.70 | 876.60 | 894.30 | 82,994 | +12.30(+1.39%) |
Dec 13, 2017 | 895.00 | 897.80 | 863.90 | 882.00 | 114,561 | -9.80(-1.10%) |
Dec 12, 2017 | 898.00 | 909.00 | 880.40 | 891.80 | 57,784 | -10.60(-1.17%) |
Dec 11, 2017 | 908.90 | 913.70 | 895.05 | 902.40 | 166,125 | +2.30(+0.26%) |
Dec 08, 2017 | 899.20 | 922.60 | 893.75 | 900.10 | 133,056 | +11.20(+1.26%) |
Dec 07, 2017 | 886.90 | 900.80 | 871.60 | 888.90 | 168,313 | +0.10(+0.01%) |
Dec 06, 2017 | 832.40 | 890.90 | 828.40 | 888.80 | 141,491 | +44.00(+5.21%) |
Dec 05, 2017 | 842.40 | 852.20 | 824.30 | 844.80 | 171,410 | -2.10(-0.25%) |
Dec 04, 2017 | 852.40 | 865.30 | 820.70 | 846.90 | 144,207 | +4.10(+0.49%) |
Dec 01, 2017 | 838.10 | 852.60 | 834.70 | 842.80 | 51,670 | -5.80(-0.68%) |
Nov 30, 2017 | 850.10 | 850.55 | 818.83 | 848.60 | 168,990 | -1.40(-0.16%) |
Nov 29, 2017 | 881.20 | 894.80 | 844.10 | 850.00 | 177,159 | -32.90(-3.73%) |
Nov 28, 2017 | 870.00 | 894.50 | 860.50 | 882.90 | 178,148 | +20.20(+2.34%) |
Nov 27, 2017 | 875.90 | 881.00 | 860.00 | 862.70 | 121,041 | -23.00(-2.60%) |
Nov 24, 2017 | 870.20 | 889.30 | 859.55 | 885.70 | 107,507 | -7.40(-0.83%) |
Nov 22, 2017 | 902.30 | 914.00 | 891.20 | 893.10 | 116,889 | -10.80(-1.19%) |
Nov 21, 2017 | 891.20 | 907.60 | 891.20 | 903.90 | 123,996 | +21.60(+2.45%) |
Nov 20, 2017 | 895.50 | 896.50 | 873.80 | 882.30 | 146,497 | -10.60(-1.19%) |
Nov 17, 2017 | 881.60 | 913.60 | 878.40 | 892.90 | 211,968 | +11.60(+1.32%) |
Nov 16, 2017 | 856.30 | 893.40 | 854.60 | 881.30 | 146,325 | +31.50(+3.71%) |
Nov 15, 2017 | 832.20 | 857.40 | 820.30 | 849.80 | 132,441 | +8.80(+1.05%) |
Nov 14, 2017 | 845.20 | 852.95 | 834.70 | 841.00 | 88,938 | -4.80(-0.57%) |
Nov 13, 2017 | 849.40 | 860.95 | 839.70 | 845.80 | 111,290 | -9.50(-1.11%) |
Nov 10, 2017 | 855.10 | 863.30 | 840.40 | 855.30 | 74,746 | +1.10(+0.13%) |
Nov 09, 2017 | 862.40 | 870.00 | 837.70 | 854.20 | 88,893 | -17.20(-1.97%) |
Nov 08, 2017 | 883.70 | 909.80 | 868.80 | 871.40 | 109,869 | -3.70(-0.42%) |
Nov 07, 2017 | 882.30 | 895.00 | 866.75 | 875.10 | 163,551 | -4.90(-0.56%) |
Nov 06, 2017 | 815.00 | 884.50 | 814.00 | 880.00 | 293,578 | +64.60(+7.92%) |
Nov 03, 2017 | 823.00 | 832.50 | 814.90 | 815.40 | 163,133 | -1.30(-0.16%) |
Nov 02, 2017 | 825.10 | 831.60 | 816.50 | 816.70 | 152,907 | -7.90(-0.96%) |