Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 906.90 | 922.90 | 904.10 | 913.90 | 171,253 | +12.90(+1.43%) |
Feb 27, 2018 | 916.10 | 918.50 | 886.00 | 901.00 | 315,743 | -19.20(-2.09%) |
Feb 26, 2018 | 932.90 | 933.00 | 893.00 | 920.20 | 274,417 | -39.30(-4.10%) |
Feb 23, 2018 | 930.00 | 967.30 | 917.85 | 959.50 | 124,494 | +35.30(+3.82%) |
Feb 22, 2018 | 924.20 | 125,788 | -3.60(-0.39%) | |||
Feb 21, 2018 | 939.20 | 959.90 | 926.80 | 927.80 | 112,379 | -3.80(-0.41%) |
Feb 20, 2018 | 921.50 | 938.00 | 912.80 | 931.60 | 82,484 | +2.20(+0.24%) |
Feb 16, 2018 | 929.40 | 929.40 | 929.40 | 0 | +2.60(+0.28%) | |
Feb 15, 2018 | 899.60 | 930.00 | 896.30 | 926.80 | 145,280 | +38.90(+4.38%) |
Feb 14, 2018 | 856.90 | 891.00 | 853.60 | 887.90 | 172,508 | +31.10(+3.63%) |
Feb 13, 2018 | 867.10 | 879.30 | 844.60 | 856.80 | 182,891 | -10.30(-1.19%) |
Feb 12, 2018 | 860.00 | 895.60 | 856.50 | 867.10 | 134,803 | +17.10(+2.01%) |
Feb 09, 2018 | 838.10 | 856.00 | 825.45 | 850.00 | 222,524 | +22.30(+2.69%) |
Feb 08, 2018 | 867.60 | 877.40 | 827.50 | 827.70 | 299,096 | -39.40(-4.54%) |
Feb 07, 2018 | 859.50 | 884.00 | 852.50 | 867.10 | 212,586 | -8.90(-1.02%) |
Feb 06, 2018 | 851.00 | 885.50 | 841.90 | 876.00 | 336,280 | -13.60(-1.53%) |
Feb 05, 2018 | 890.20 | 918.69 | 873.40 | 889.60 | 146,497 | -6.20(-0.69%) |
Feb 02, 2018 | 911.20 | 917.90 | 891.70 | 895.80 | 161,658 | -20.20(-2.21%) |
Feb 01, 2018 | 910.00 | 935.50 | 898.90 | 916.00 | 160,442 | -4.90(-0.53%) |
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%) |