Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 930.58 | 930.58 | 930.58 | 930.58 | 0 | +6.32(+0.68%) |
Mar 28, 2018 | 926.70 | 938.14 | 910.43 | 924.26 | 0 | -0.09(-0.01%) |
Mar 27, 2018 | 926.38 | 944.16 | 909.13 | 924.35 | 0 | +2.17(+0.23%) |
Mar 26, 2018 | 918.71 | 929.43 | 904.70 | 922.18 | 0 | +14.00(+1.54%) |
Mar 23, 2018 | 930.42 | 934.99 | 906.55 | 908.18 | 0 | -19.87(-2.14%) |
Mar 22, 2018 | 951.66 | 955.19 | 926.37 | 928.04 | 0 | -31.65(-3.30%) |
Mar 21, 2018 | 956.39 | 969.53 | 950.72 | 959.69 | 0 | +4.85(+0.51%) |
Mar 20, 2018 | 961.73 | 968.68 | 951.51 | 954.84 | 0 | -4.24(-0.44%) |
Mar 19, 2018 | 971.59 | 974.14 | 952.91 | 959.08 | 0 | -16.47(-1.69%) |
Mar 16, 2018 | 975.85 | 982.30 | 969.68 | 975.54 | 0 | -1.47(-0.15%) |
Mar 15, 2018 | 977.92 | 986.45 | 970.22 | 977.01 | 0 | +2.45(+0.25%) |
Mar 14, 2018 | 985.81 | 989.87 | 970.58 | 974.57 | 0 | -8.18(-0.83%) |
Mar 13, 2018 | 984.05 | 985.62 | 980.09 | 982.75 | 0 | -17.09(-1.71%) |
Mar 12, 2018 | 1008 | 1015 | 994.91 | 999.83 | 0 | -4.33(-0.43%) |
Mar 09, 2018 | 988.88 | 1005 | 982.93 | 1004 | 0 | +21.71(+2.21%) |
Mar 08, 2018 | 982.35 | 987.87 | 973.68 | 982.45 | 0 | +2.45(+0.25%) |
Mar 07, 2018 | 979.91 | 982.10 | 971.96 | 980.00 | 0 | +2.03(+0.21%) |
Mar 06, 2018 | 977.29 | 983.42 | 967.84 | 977.97 | 0 | +6.04(+0.62%) |
Mar 05, 2018 | 955.77 | 978.81 | 950.19 | 971.93 | 0 | +13.80(+1.44%) |
Mar 02, 2018 | 952.60 | 962.61 | 944.83 | 958.13 | 0 | +1.10(+0.11%) |
Mar 01, 2018 | 976.95 | 981.24 | 950.94 | 957.04 | 0 | -18.62(-1.91%) |
Feb 28, 2018 | 993.61 | 1003 | 973.97 | 975.65 | 0 | -15.49(-1.56%) |
Feb 27, 2018 | 1004 | 1016 | 990.84 | 991.14 | 0 | -12.83(-1.28%) |
Feb 26, 2018 | 994.58 | 1007 | 978.01 | 1004 | 0 | +17.92(+1.82%) |
Feb 23, 2018 | 986.69 | 993.50 | 976.88 | 986.05 | 0 | +2.98(+0.30%) |
Feb 22, 2018 | 983.34 | 983.69 | 982.23 | 983.07 | 0 | +13.43(+1.39%) |
Feb 21, 2018 | 972.40 | 987.38 | 963.64 | 969.63 | 0 | -4.42(-0.45%) |
Feb 20, 2018 | 979.90 | 985.92 | 968.34 | 974.06 | 0 | -11.18(-1.14%) |
Feb 16, 2018 | 985.24 | 985.24 | 985.24 | 985.24 | 0 | +4.75(+0.48%) |
Feb 15, 2018 | 974.88 | 981.36 | 970.46 | 980.49 | 0 | +10.06(+1.04%) |
Feb 14, 2018 | 955.80 | 974.08 | 951.91 | 970.42 | 0 | +10.32(+1.08%) |
Feb 13, 2018 | 957.61 | 963.96 | 950.72 | 960.10 | 0 | -4.30(-0.45%) |
Feb 12, 2018 | 958.59 | 974.11 | 950.81 | 964.40 | 0 | +9.27(+0.97%) |
Feb 09, 2018 | 955.03 | 968.16 | 922.86 | 955.13 | 0 | +12.97(+1.38%) |
Feb 08, 2018 | 981.42 | 982.98 | 941.64 | 942.16 | 0 | -40.81(-4.15%) |
Feb 07, 2018 | 980.21 | 996.18 | 975.53 | 982.98 | 0 | +0.13(+0.01%) |
Feb 06, 2018 | 954.50 | 987.77 | 948.62 | 982.84 | 0 | +2.75(+0.28%) |
Feb 05, 2018 | 1011 | 1017 | 960.45 | 980.10 | 0 | -39.62(-3.89%) |
Feb 02, 2018 | 1029 | 1036 | 1016 | 1020 | 0 | -13.33(-1.29%) |
Feb 01, 2018 | 1029 | 1040 | 1023 | 1033 | 0 | -4.08(-0.39%) |
Jan 31, 2018 | 1036 | 1045 | 1029 | 1037 | 0 | +3.14(+0.30%) |
Jan 30, 2018 | 1041 | 1050 | 1029 | 1034 | 0 | -13.67(-1.30%) |
Jan 29, 2018 | 1049 | 1060 | 1041 | 1048 | 0 | -3.28(-0.31%) |
Jan 26, 2018 | 1044 | 1054 | 1037 | 1051 | 0 | +8.44(+0.81%) |
Jan 25, 2018 | 1042 | 1054 | 1033 | 1042 | 0 | +7.55(+0.73%) |
Jan 24, 2018 | 1041 | 1056 | 1025 | 1035 | 0 | -2.57(-0.25%) |
Jan 23, 2018 | 1028 | 1043 | 1022 | 1038 | 0 | +12.55(+1.22%) |
Jan 22, 2018 | 1021 | 1031 | 1013 | 1025 | 0 | -5.76(-0.56%) |
Jan 19, 2018 | 1034 | 1040 | 1020 | 1031 | 0 | -2.17(-0.21%) |
Jan 18, 2018 | 1045 | 1052 | 1029 | 1033 | 0 | -10.56(-1.01%) |
Jan 17, 2018 | 1048 | 1053 | 1036 | 1043 | 0 | -10.37(-0.98%) |
Jan 16, 2018 | 1065 | 1071 | 1048 | 1054 | 0 | -14.33(-1.34%) |
Jan 12, 2018 | 1068 | 1068 | 1068 | 1068 | 0 | +3.01(+0.28%) |
Jan 11, 2018 | 1066 | 1073 | 1059 | 1065 | 0 | +5.57(+0.53%) |
Jan 10, 2018 | 1060 | 1064 | 1057 | 1060 | 0 | +6.03(+0.57%) |
Jan 09, 2018 | 1044 | 1057 | 1039 | 1054 | 0 | +12.38(+1.19%) |
Jan 08, 2018 | 1050 | 1054 | 1035 | 1041 | 0 | -2.41(-0.23%) |
Jan 05, 2018 | 1046 | 1051 | 1036 | 1044 | 0 | +6.07(+0.59%) |
Jan 04, 2018 | 1035 | 1043 | 1030 | 1038 | 0 | +12.08(+1.18%) |
Jan 03, 2018 | 1024 | 1030 | 1017 | 1025 | 0 | +7.89(+0.78%) |