Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 906.80 | 921.70 | 891.60 | 898.40 | 89,405 | -2.50(-0.28%) |
Apr 27, 2018 | 904.40 | 911.45 | 892.90 | 900.90 | 68,190 | -2.00(-0.22%) |
Apr 26, 2018 | 902.00 | 906.10 | 878.80 | 902.90 | 181,555 | +18.20(+2.06%) |
Apr 25, 2018 | 890.10 | 909.90 | 872.50 | 884.70 | 206,093 | -18.00(-1.99%) |
Apr 24, 2018 | 940.00 | 963.90 | 880.00 | 902.70 | 563,827 | +34.50(+3.97%) |
Apr 23, 2018 | 912.80 | 913.47 | 864.00 | 868.20 | 295,833 | -42.90(-4.71%) |
Apr 20, 2018 | 918.90 | 920.00 | 903.00 | 911.10 | 281,866 | -5.10(-0.56%) |
Apr 19, 2018 | 942.90 | 946.80 | 912.00 | 916.20 | 102,026 | -20.30(-2.17%) |
Apr 18, 2018 | 927.70 | 940.40 | 915.00 | 936.50 | 107,403 | +12.50(+1.35%) |
Apr 17, 2018 | 916.00 | 931.60 | 911.80 | 924.00 | 107,653 | +9.70(+1.06%) |
Apr 16, 2018 | 924.70 | 924.70 | 902.50 | 914.30 | 97,991 | -8.60(-0.93%) |
Apr 13, 2018 | 945.10 | 945.50 | 913.60 | 922.90 | 75,770 | -18.30(-1.94%) |
Apr 12, 2018 | 957.60 | 962.80 | 936.40 | 941.20 | 96,951 | -13.50(-1.41%) |
Apr 11, 2018 | 948.00 | 965.50 | 938.10 | 954.70 | 136,928 | +0.80(+0.08%) |
Apr 10, 2018 | 943.50 | 958.00 | 933.25 | 953.90 | 228,581 | +37.90(+4.14%) |
Apr 09, 2018 | 899.90 | 940.80 | 892.50 | 916.00 | 129,244 | +28.80(+3.25%) |
Apr 06, 2018 | 875.10 | 898.80 | 872.90 | 887.20 | 141,878 | -2.50(-0.28%) |
Apr 05, 2018 | 884.50 | 895.25 | 869.20 | 889.70 | 110,396 | +12.80(+1.46%) |
Apr 04, 2018 | 831.10 | 880.40 | 830.00 | 876.90 | 125,069 | +12.10(+1.40%) |
Apr 03, 2018 | 864.10 | 879.20 | 853.20 | 864.80 | 98,750 | +4.50(+0.52%) |
Apr 02, 2018 | 877.30 | 878.70 | 848.40 | 860.30 | 93,752 | -16.20(-1.85%) |
Mar 29, 2018 | 876.50 | 876.50 | 876.50 | 0 | +14.00(+1.62%) | |
Mar 28, 2018 | 878.40 | 880.95 | 842.73 | 862.50 | 139,391 | -14.80(-1.69%) |
Mar 27, 2018 | 930.40 | 931.70 | 869.30 | 877.30 | 150,828 | -40.50(-4.41%) |
Mar 26, 2018 | 920.00 | 936.60 | 901.00 | 917.80 | 131,193 | +18.60(+2.07%) |
Mar 23, 2018 | 910.00 | 921.60 | 896.20 | 899.20 | 115,773 | -12.00(-1.32%) |
Mar 22, 2018 | 938.60 | 939.50 | 889.80 | 911.20 | 149,453 | -47.00(-4.91%) |
Mar 21, 2018 | 965.00 | 965.80 | 944.00 | 958.20 | 103,882 | -12.20(-1.26%) |
Mar 20, 2018 | 920.50 | 973.50 | 916.10 | 970.40 | 185,983 | +43.80(+4.73%) |
Mar 19, 2018 | 901.40 | 929.00 | 898.60 | 926.60 | 175,587 | +21.60(+2.39%) |
Mar 16, 2018 | 925.40 | 928.60 | 891.90 | 905.00 | 367,120 | -32.80(-3.50%) |
Mar 15, 2018 | 925.00 | 940.30 | 921.21 | 937.80 | 125,359 | +19.70(+2.15%) |
Mar 14, 2018 | 925.00 | 925.00 | 904.20 | 918.10 | 86,796 | +4.60(+0.50%) |
Mar 13, 2018 | 952.30 | 952.30 | 907.30 | 913.50 | 144,550 | -34.60(-3.65%) |
Mar 12, 2018 | 936.00 | 956.70 | 928.90 | 948.10 | 190,375 | +13.10(+1.40%) |
Mar 09, 2018 | 930.00 | 937.40 | 911.30 | 935.00 | 129,228 | +4.70(+0.51%) |
Mar 08, 2018 | 915.60 | 932.80 | 913.00 | 930.30 | 179,225 | +19.80(+2.17%) |
Mar 07, 2018 | 914.30 | 910.50 | 123,072 | +36.00(+4.12%) | ||
Mar 06, 2018 | 873.00 | 881.00 | 865.00 | 874.50 | 195,888 | +14.00(+1.63%) |
Mar 05, 2018 | 855.40 | 862.50 | 844.10 | 860.50 | 201,717 | +1.30(+0.15%) |
Mar 02, 2018 | 860.00 | 866.80 | 843.20 | 859.20 | 314,660 | -14.30(-1.64%) |
Mar 01, 2018 | 919.30 | 919.30 | 859.20 | 873.50 | 261,083 | -40.40(-4.42%) |
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%) |