Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 920.96 | 922.47 | 909.87 | 914.29 | 0 | -7.55(-0.82%) |
May 30, 2018 | 917.51 | 925.45 | 913.61 | 921.84 | 0 | +6.37(+0.70%) |
May 29, 2018 | 925.81 | 929.05 | 909.48 | 915.48 | 0 | -18.37(-1.97%) |
May 25, 2018 | 933.84 | 933.84 | 933.84 | 933.84 | 0 | -1.15(-0.12%) |
May 24, 2018 | 930.55 | 940.61 | 923.67 | 934.99 | 0 | +7.49(+0.81%) |
May 23, 2018 | 940.09 | 945.03 | 918.71 | 927.50 | 0 | -19.36(-2.04%) |
May 22, 2018 | 954.62 | 960.24 | 945.53 | 946.86 | 0 | -4.67(-0.49%) |
May 21, 2018 | 948.06 | 959.89 | 944.11 | 951.53 | 0 | +13.23(+1.41%) |
May 18, 2018 | 938.75 | 943.44 | 932.93 | 938.31 | 0 | -0.41(-0.04%) |
May 17, 2018 | 937.55 | 944.97 | 932.00 | 938.71 | 0 | +1.17(+0.12%) |
May 16, 2018 | 931.64 | 941.35 | 926.69 | 937.54 | 0 | +4.65(+0.50%) |
May 15, 2018 | 936.92 | 939.46 | 926.41 | 932.89 | 0 | -8.25(-0.88%) |
May 14, 2018 | 938.52 | 944.95 | 935.14 | 941.15 | 0 | +5.14(+0.55%) |
May 11, 2018 | 938.44 | 943.62 | 929.75 | 936.01 | 0 | -1.59(-0.17%) |
May 10, 2018 | 933.97 | 941.04 | 926.90 | 937.61 | 0 | +6.63(+0.71%) |
May 09, 2018 | 923.39 | 934.74 | 919.08 | 930.97 | 0 | +10.26(+1.11%) |
May 08, 2018 | 914.95 | 925.77 | 911.46 | 920.72 | 0 | +4.89(+0.53%) |
May 07, 2018 | 914.99 | 922.11 | 910.67 | 915.82 | 0 | +2.09(+0.23%) |
May 04, 2018 | 898.12 | 916.87 | 892.46 | 913.74 | 0 | +12.38(+1.37%) |
May 03, 2018 | 904.16 | 909.47 | 889.38 | 901.36 | 0 | -4.75(-0.52%) |
May 02, 2018 | 908.26 | 916.64 | 902.14 | 906.11 | 0 | -1.68(-0.18%) |
May 01, 2018 | 907.15 | 911.25 | 893.39 | 907.79 | 0 | +0.34(+0.04%) |
Apr 30, 2018 | 922.98 | 925.74 | 906.91 | 907.45 | 0 | -13.68(-1.49%) |
Apr 27, 2018 | 920.15 | 926.40 | 912.57 | 921.13 | 0 | -2.27(-0.25%) |
Apr 26, 2018 | 917.71 | 931.75 | 910.96 | 923.41 | 0 | +7.67(+0.84%) |
Apr 25, 2018 | 930.47 | 935.03 | 904.15 | 915.74 | 0 | -12.27(-1.32%) |
Apr 24, 2018 | 945.55 | 949.75 | 916.43 | 928.01 | 0 | -19.79(-2.09%) |
Apr 23, 2018 | 954.90 | 957.72 | 941.98 | 947.80 | 0 | -2.21(-0.23%) |
Apr 20, 2018 | 960.88 | 966.43 | 942.53 | 950.00 | 0 | +6.86(+0.73%) |
Apr 19, 2018 | 941.86 | 952.98 | 931.42 | 943.15 | 0 | +1.37(+0.15%) |
Apr 18, 2018 | 946.58 | 949.81 | 937.54 | 941.78 | 0 | +1.38(+0.15%) |
Apr 17, 2018 | 930.95 | 946.40 | 928.08 | 940.40 | 0 | +13.70(+1.48%) |
Apr 16, 2018 | 927.60 | 933.83 | 920.36 | 926.70 | 0 | +4.44(+0.48%) |
Apr 13, 2018 | 926.50 | 932.53 | 915.99 | 922.27 | 0 | +3.31(+0.36%) |
Apr 12, 2018 | 915.30 | 923.86 | 911.97 | 918.96 | 0 | +8.18(+0.90%) |
Apr 11, 2018 | 909.36 | 917.39 | 905.44 | 910.78 | 0 | -5.74(-0.63%) |
Apr 10, 2018 | 915.35 | 924.57 | 910.39 | 916.52 | 0 | +13.56(+1.50%) |
Apr 09, 2018 | 911.03 | 919.58 | 900.50 | 902.97 | 0 | -2.79(-0.31%) |
Apr 06, 2018 | 922.61 | 929.87 | 898.98 | 905.76 | 0 | -23.59(-2.54%) |
Apr 05, 2018 | 927.39 | 935.79 | 919.34 | 929.35 | 0 | +5.29(+0.57%) |
Apr 04, 2018 | 898.55 | 925.29 | 893.96 | 924.05 | 0 | +6.17(+0.67%) |
Apr 03, 2018 | 908.60 | 918.88 | 898.46 | 917.89 | 0 | +11.33(+1.25%) |
Apr 02, 2018 | 926.73 | 929.98 | 894.26 | 906.55 | 0 | -24.02(-2.58%) |
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%) |